stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,211400,169418820,4100,4100,4100,4100,613
20240517,211300,169418820,4100,4100,4100,4100,0
20240517,211200,169418820,4100,4100,4100,4100,0
20240517,211100,169418820,4100,4100,4100,4100,0
20240517,211000,169418820,4100,4100,4100,4100,0
20240517,210900,169418820,4100,4100,4100,4100,0
20240517,210800,169418820,4100,4100,4100,4100,0
20240517,210700,169418820,4100,4100,4100,4100,0
20240517,210600,169418820,4100,4100,4100,4100,0
20240517,210500,169418820,4100,4100,4100,4100,0
20240517,210400,169418820,4100,4100,4100,4100,0
20240517,210300,169418820,4100,4100,4100,4100,0
20240517,210200,169418820,4100,4100,4100,4100,0
20240517,210100,169418820,4100,4100,4100,4100,0
20240517,210000,169418820,4100,4100,4100,4100,0
20240517,205900,169418820,4100,4100,4100,4100,0
20240517,205800,169418820,4100,4100,4100,4100,0
20240517,205700,169418820,4100,4100,4100,4100,0
20240517,205600,169418820,4100,4100,4100,4100,0
20240517,205500,169418820,4100,4100,4100,4100,0
20240517,205400,169418820,4100,4100,4100,4100,0
20240517,205300,169418820,4100,4100,4100,4100,0
20240517,205200,169418820,4100,4100,4100,4100,0
20240517,205100,169418820,4100,4100,4100,4100,0
20240517,205000,169418820,4100,4100,4100,4100,0
20240517,204900,169418820,4100,4100,4100,4100,0
20240517,204800,169418820,4100,4100,4100,4100,0
20240517,204700,169418820,4100,4100,4100,4100,0
20240517,204600,169418820,4100,4100,4100,4100,0
20240517,204500,169418820,4100,4100,4100,4100,0
20240517,204400,169418820,4100,4100,4100,4100,613
20240517,204300,169418820,4100,4100,4100,4100,0
20240517,204200,169418820,4100,4100,4100,4100,0
20240517,204100,169418820,4100,4100,4100,4100,0
20240517,204000,169418820,4100,4100,4100,4100,0
20240517,203900,169418820,4100,4100,4100,4100,0
20240517,203800,169418820,4100,4100,4100,4100,0
20240517,203700,169418820,4100,4100,4100,4100,0
20240517,203600,169418820,4100,4100,4100,4100,0
20240517,203500,169418820,4100,4100,4100,4100,0
20240517,203400,169418820,4100,4100,4100,4100,0
20240517,203300,169418820,4100,4100,4100,4100,0
20240517,203200,169418820,4100,4100,4100,4100,0
20240517,203100,169418820,4100,4100,4100,4100,0
20240517,203000,169418820,4100,4100,4100,4100,0
20240517,202900,169418820,4100,4100,4100,4100,0
20240517,202800,169418820,4100,4100,4100,4100,0
20240517,202700,169418820,4100,4100,4100,4100,0
20240517,202600,169418820,4100,4100,4100,4100,0
20240517,202500,169418820,4100,4100,4100,4100,0
20240517,202400,169418820,4100,4100,4100,4100,0
20240517,202300,169418820,4100,4100,4100,4100,0
20240517,202200,169418820,4100,4100,4100,4100,0
20240517,202100,169418820,4100,4100,4100,4100,0
20240517,202000,169418820,4100,4100,4100,4100,0
20240517,201900,169418820,4100,4100,4100,4100,0
20240517,201800,169418820,4100,4100,4100,4100,0
20240517,201700,169418820,4100,4100,4100,4100,0
20240517,201600,169418820,4100,4100,4100,4100,0
20240517,201500,169418820,4100,4100,4100,4100,0
20240517,201400,169418820,4100,4100,4100,4100,613
20240517,201300,169418820,4100,4100,4100,4100,0
20240517,201200,169418820,4100,4100,4100,4100,0
20240517,201100,169418820,4100,4100,4100,4100,0
20240517,201000,169418820,4100,4100,4100,4100,0
20240517,200900,169418820,4100,4100,4100,4100,0
20240517,200800,169418820,4100,4100,4100,4100,0
20240517,200700,169418820,4100,4100,4100,4100,0
20240517,200600,169418820,4100,4100,4100,4100,0
20240517,200500,169418820,4100,4100,4100,4100,0
20240517,200400,169418820,4100,4100,4100,4100,0
20240517,200300,169418820,4100,4100,4100,4100,0
20240517,200200,169418820,4100,4100,4100,4100,0
20240517,200100,169418820,4100,4100,4100,4100,0
20240517,200000,169418820,4100,4100,4100,4100,0
20240517,195900,169418820,4100,4100,4100,4100,0
20240517,195800,169418820,4100,4100,4100,4100,0
20240517,195700,169418820,4100,4100,4100,4100,0
20240517,195600,169418820,4100,4100,4100,4100,0
20240517,195500,169418820,4100,4100,4100,4100,0
20240517,195400,169418820,4100,4100,4100,4100,0
20240517,195300,169418820,4100,4100,4100,4100,0
20240517,195200,169418820,4100,4100,4100,4100,0
20240517,195100,169418820,4100,4100,4100,4100,0
20240517,195000,169418820,4100,4100,4100,4100,0
20240517,194900,169418820,4100,4100,4100,4100,0
20240517,194800,169418820,4100,4100,4100,4100,0
20240517,194700,169418820,4100,4100,4100,4100,0
20240517,194600,169418820,4100,4100,4100,4100,0
20240517,194500,169418820,4100,4100,4100,4100,0
20240517,194400,169418820,4100,4100,4100,4100,613
20240517,194300,169418820,4100,4100,4100,4100,0
20240517,194200,169418820,4100,4100,4100,4100,0
20240517,194100,169418820,4100,4100,4100,4100,0
20240517,194000,169418820,4100,4100,4100,4100,0
20240517,193900,169418820,4100,4100,4100,4100,0
20240517,193800,169418820,4100,4100,4100,4100,0
20240517,193700,169418820,4100,4100,4100,4100,0
20240517,193600,169418820,4100,4100,4100,4100,0
20240517,193500,169418820,4100,4100,4100,4100,0
20240517,193400,169418820,4100,4100,4100,4100,0
20240517,193300,169418820,4100,4100,4100,4100,0
20240517,193200,169418820,4100,4100,4100,4100,0
20240517,193100,169418820,4100,4100,4100,4100,0
20240517,193000,169418820,4100,4100,4100,4100,0
20240517,192900,169418820,4100,4100,4100,4100,0
20240517,192800,169418820,4100,4100,4100,4100,0
20240517,192700,169418820,4100,4100,4100,4100,0
20240517,192600,169418820,4100,4100,4100,4100,0
20240517,192500,169418820,4100,4100,4100,4100,0
20240517,192400,169418820,4100,4100,4100,4100,0
20240517,192300,169418820,4100,4100,4100,4100,0
20240517,192200,169418820,4100,4100,4100,4100,0
20240517,192100,169418820,4100,4100,4100,4100,0
20240517,192000,169418820,4100,4100,4100,4100,0
20240517,191900,169418820,4100,4100,4100,4100,0
20240517,191800,169418820,4100,4100,4100,4100,0
20240517,191700,169418820,4100,4100,4100,4100,0
20240517,191600,169418820,4100,4100,4100,4100,0
20240517,191500,169418820,4100,4100,4100,4100,0
20240517,191400,169418820,4100,4100,4100,4100,613
20240517,191300,169418820,4100,4100,4100,4100,0
20240517,191200,169418820,4100,4100,4100,4100,0
20240517,191100,169418820,4100,4100,4100,4100,0
20240517,191000,169418820,4100,4100,4100,4100,0
20240517,190900,169418820,4100,4100,4100,4100,0
20240517,190800,169418820,4100,4100,4100,4100,0
20240517,190700,169418820,4100,4100,4100,4100,0
20240517,190600,169418820,4100,4100,4100,4100,0
20240517,190500,169418820,4100,4100,4100,4100,0
20240517,190400,169418820,4100,4100,4100,4100,0
20240517,190300,169418820,4100,4100,4100,4100,0
20240517,190200,169418820,4100,4100,4100,4100,0
20240517,190100,169418820,4100,4100,4100,4100,0
20240517,190000,169418820,4100,4100,4100,4100,0
20240517,185900,169418820,4100,4100,4100,4100,0
20240517,185800,169418820,4100,4100,4100,4100,0
20240517,185700,169418820,4100,4100,4100,4100,0
20240517,185600,169418820,4100,4100,4100,4100,0
20240517,185500,169418820,4100,4100,4100,4100,0
20240517,185400,169418820,4100,4100,4100,4100,0
20240517,185300,169418820,4100,4100,4100,4100,0
20240517,185200,169418820,4100,4100,4100,4100,0
20240517,185100,169418820,4100,4100,4100,4100,0
20240517,185000,169418820,4100,4100,4100,4100,0
20240517,184900,169418820,4100,4100,4100,4100,0
20240517,184800,169418820,4100,4100,4100,4100,0
20240517,184700,169418820,4100,4100,4100,4100,0
20240517,184600,169418820,4100,4100,4100,4100,0
20240517,184500,169418820,4100,4100,4100,4100,0
20240517,184400,169418820,4100,4100,4100,4100,613
20240517,184300,169418820,4100,4100,4100,4100,0
20240517,184200,169418820,4100,4100,4100,4100,0
20240517,184100,169418820,4100,4100,4100,4100,0
20240517,184000,169418820,4100,4100,4100,4100,0
20240517,183900,169418820,4100,4100,4100,4100,0
20240517,183800,169418820,4100,4100,4100,4100,0
20240517,183700,169418820,4100,4100,4100,4100,0
20240517,183600,169418820,4100,4100,4100,4100,0
20240517,183500,169418820,4100,4100,4100,4100,0
20240517,183400,169418820,4100,4100,4100,4100,0
20240517,183300,169418820,4100,4100,4100,4100,0
20240517,183200,169418820,4100,4100,4100,4100,0
20240517,183100,169418820,4100,4100,4100,4100,0
20240517,183000,169418820,4100,4100,4100,4100,0
20240517,182900,169418820,4100,4100,4100,4100,0
20240517,182800,169418820,4100,4100,4100,4100,0
20240517,182700,169418820,4100,4100,4100,4100,0
20240517,182600,169418820,4100,4100,4100,4100,0
20240517,182500,169418820,4100,4100,4100,4100,0
20240517,182400,169418820,4100,4100,4100,4100,0
20240517,182300,169418820,4100,4100,4100,4100,0
20240517,182200,169418820,4100,4100,4100,4100,0
20240517,182100,169418820,4100,4100,4100,4100,0
20240517,182000,169418820,4100,4100,4100,4100,0
20240517,181900,169418820,4100,4100,4100,4100,0
20240517,181800,169418820,4100,4100,4100,4100,0
20240517,181700,169418820,4100,4100,4100,4100,0
20240517,181600,169418820,4100,4100,4100,4100,0
20240517,181500,169418820,4100,4100,4100,4100,0
20240517,181400,169418820,4100,4100,4100,4100,613
20240517,181300,169418820,4100,4100,4100,4100,0
20240517,181200,169418820,4100,4100,4100,4100,0
20240517,181100,169418820,4100,4100,4100,4100,0
20240517,181000,169418820,4100,4100,4100,4100,0
20240517,180900,169418820,4100,4100,4100,4100,0
20240517,180800,169418820,4100,4100,4100,4100,0
20240517,180700,169418820,4100,4100,4100,4100,0
20240517,180600,169418820,4100,4100,4100,4100,0
20240517,180500,169418820,4100,4100,4100,4100,0
20240517,180400,169418820,4100,4100,4100,4100,0
20240517,180300,169418820,4100,4100,4100,4100,0
20240517,180200,169418820,4100,4100,4100,4100,0
20240517,180100,169418820,4100,4100,4100,4100,0
20240517,180000,169418820,4100,4100,4100,4100,0
20240517,175900,169418820,4100,4100,4100,4100,0
20240517,175800,169418820,4100,4100,4100,4100,0
20240517,175700,169418820,4100,4100,4100,4100,0
20240517,175600,169418820,4100,4100,4100,4100,0
20240517,175500,169418820,4100,4100,4100,4100,0
20240517,175400,169418820,4100,4100,4100,4100,0
20240517,175300,169418820,4100,4100,4100,4100,0
20240517,175200,169418820,4100,4100,4100,4100,0
20240517,175100,169418820,4100,4100,4100,4100,0
20240517,175000,169418820,4100,4100,4100,4100,0
20240517,174900,169418820,4100,4100,4100,4100,0
20240517,174800,169418820,4100,4100,4100,4100,0
20240517,174700,169418820,4100,4100,4100,4100,0
20240517,174600,169418820,4100,4100,4100,4100,0
20240517,174500,169418820,4100,4100,4100,4100,0
20240517,174400,169418820,4100,4100,4100,4100,613
20240517,174300,169418820,4100,4100,4100,4100,0
20240517,174200,169418820,4100,4100,4100,4100,0
20240517,174100,169418820,4100,4100,4100,4100,0
20240517,174000,169418820,4100,4100,4100,4100,0
20240517,173900,169418820,4100,4100,4100,4100,0
20240517,173800,169418820,4100,4100,4100,4100,0
20240517,173700,169418820,4100,4100,4100,4100,0
20240517,173600,169418820,4100,4100,4100,4100,0
20240517,173500,169418820,4100,4100,4100,4100,0
20240517,173400,169418820,4100,4100,4100,4100,0
20240517,173300,169418820,4100,4100,4100,4100,0
20240517,173200,169418820,4100,4100,4100,4100,0
20240517,173100,169418820,4100,4100,4100,4100,0
20240517,173000,169418820,4100,4100,4100,4100,0
20240517,172900,169418820,4100,4100,4100,4100,0
20240517,172800,169418820,4100,4100,4100,4100,0
20240517,172700,169418820,4100,4100,4100,4100,0
20240517,172600,169418820,4100,4100,4100,4100,0
20240517,172500,169418820,4100,4100,4100,4100,0
20240517,172400,169418820,4100,4100,4100,4100,0
20240517,172300,169418820,4100,4100,4100,4100,0
20240517,172200,169418820,4100,4100,4100,4100,0
20240517,172100,169418820,4100,4100,4100,4100,0
20240517,172000,169418820,4100,4100,4100,4100,0
20240517,171900,169418820,4100,4100,4100,4100,0
20240517,171800,169418820,4100,4100,4100,4100,0
20240517,171700,169418820,4100,4100,4100,4100,0
20240517,171600,169418820,4100,4100,4100,4100,0
20240517,171500,169418820,4100,4100,4100,4100,0
20240517,171400,169418820,4100,4100,4100,4100,613
20240517,171300,169418820,4100,4100,4100,4100,0
20240517,171200,169418820,4100,4100,4100,4100,0
20240517,171100,169418820,4100,4100,4100,4100,0
20240517,171000,169418820,4100,4100,4100,4100,0
20240517,170900,169418820,4100,4100,4100,4100,0
20240517,170800,169418820,4100,4100,4100,4100,0
20240517,170700,169418820,4100,4100,4100,4100,0
20240517,170600,169418820,4100,4100,4100,4100,0
20240517,170500,169418820,4100,4100,4100,4100,0
20240517,170400,169418820,4100,4100,4100,4100,0
20240517,170300,169418820,4100,4100,4100,4100,0
20240517,170200,169418820,4100,4100,4100,4100,0
20240517,170100,169418820,4100,4100,4100,4100,0
20240517,170000,169418820,4100,4100,4100,4100,0
20240517,165900,169418820,4100,4100,4100,4100,0
20240517,165800,169418820,4100,4100,4100,4100,0
20240517,165700,169418820,4100,4100,4100,4100,0
20240517,165600,169418820,4100,4100,4100,4100,0
20240517,165500,169418820,4100,4100,4100,4100,0
20240517,165400,169418820,4100,4100,4100,4100,0
20240517,165300,169418820,4100,4100,4100,4100,0
20240517,165200,169418820,4100,4100,4100,4100,0
20240517,165100,169418820,4100,4100,4100,4100,0
20240517,165000,169418820,4100,4100,4100,4100,0
20240517,164900,169418820,4100,4100,4100,4100,0
20240517,164800,169418820,4100,4100,4100,4100,0
20240517,164700,169418820,4100,4100,4100,4100,0
20240517,164600,169418820,4100,4100,4100,4100,0
20240517,164500,169418820,4100,4100,4100,4100,0
20240517,164400,169418820,4100,4100,4100,4100,613
20240517,164300,169418820,4100,4100,4100,4100,0
20240517,164200,169418820,4100,4100,4100,4100,0
20240517,164100,169418820,4100,4100,4100,4100,0
20240517,164000,169418820,4100,4100,4100,4100,0
20240517,163900,169418820,4100,4100,4100,4100,0
20240517,163800,169418820,4100,4100,4100,4100,0
20240517,163700,169418820,4100,4100,4100,4100,0
20240517,163600,169418820,4100,4100,4100,4100,0
20240517,163500,169418820,4100,4100,4100,4100,0
20240517,163400,169418820,4100,4100,4100,4100,0
20240517,163300,169418820,4100,4100,4100,4100,0
20240517,163200,169418820,4100,4100,4100,4100,0
20240517,163100,169418820,4100,4100,4100,4100,0
20240517,163000,169418820,4100,4100,4100,4100,0
20240517,162900,169418820,4100,4100,4100,4100,0
20240517,162800,169418820,4100,4100,4100,4100,0
20240517,162700,169418820,4100,4100,4100,4100,0
20240517,162600,169418820,4100,4100,4100,4100,0
20240517,162500,169418820,4100,4100,4100,4100,0
20240517,162400,169418820,4100,4100,4100,4100,0
20240517,162300,169418820,4100,4100,4100,4100,0
20240517,162200,169418820,4100,4100,4100,4100,0
20240517,162100,169418820,4100,4100,4100,4100,0
20240517,162000,169418820,4100,4100,4100,4100,0
20240517,161900,169418820,4100,4100,4100,4100,0
20240517,161800,169418820,4100,4100,4100,4100,0
20240517,161700,169418820,4100,4100,4100,4100,0
20240517,161600,169418820,4100,4100,4100,4100,0
20240517,161500,169418820,4100,4100,4100,4100,0
20240517,161400,169418820,4100,4100,4100,4100,613
20240517,161300,169418820,4100,4100,4100,4100,0
20240517,161200,169418820,4100,4100,4100,4100,0
20240517,161100,169418820,4100,4100,4100,4100,0
20240517,161000,169418820,4100,4100,4100,4100,0
20240517,160900,169418820,4100,4100,4100,4100,0
20240517,160800,169418820,4100,4100,4100,4100,0
20240517,160700,169418820,4100,4100,4100,4100,0
20240517,160600,169418820,4100,4100,4100,4100,0
20240517,160500,169418820,4100,4100,4100,4100,0
20240517,160400,169418820,4100,4100,4100,4100,0
20240517,160300,169418820,4100,4100,4100,4100,0
20240517,160200,169418820,4100,4100,4100,4100,0
20240517,160100,169418820,4100,4100,4100,4100,0
20240517,160000,169418820,4100,4100,4100,4100,0
20240517,155900,169418820,4100,4100,4100,4100,0
20240517,155800,169418820,4100,4100,4100,4100,0
20240517,155700,169418820,4100,4100,4100,4100,0
20240517,155600,169418820,4100,4100,4100,4100,0
20240517,155500,169418820,4100,4100,4100,4100,0
20240517,155400,169418820,4100,4100,4100,4100,0
20240517,155300,169418820,4100,4100,4100,4100,0
20240517,155200,169418820,4100,4100,4100,4100,0
20240517,155100,169418820,4100,4100,4100,4100,0
20240517,155000,169418820,4100,4100,4100,4100,0
20240517,154900,169418820,4100,4100,4100,4100,0
20240517,154800,169418820,4100,4100,4100,4100,0
20240517,154700,169418820,4100,4100,4100,4100,0
20240517,154600,169418820,4100,4100,4100,4100,0
20240517,154500,169418820,4100,4100,4100,4100,0
20240517,154400,169418820,4100,4100,4100,4100,613
20240517,154300,169418820,4100,4100,4100,4100,0
20240517,154200,169418820,4100,4100,4100,4100,0
20240517,154100,169418820,4100,4100,4100,4100,0
20240517,154000,169418820,4100,4100,4100,4100,0
20240517,153900,169418820,4100,4100,4100,4100,0
20240517,153800,169418820,4100,4100,4100,4100,0
20240517,153700,169418820,4100,4100,4100,4100,0
20240517,153600,169418820,4100,4100,4100,4100,0
20240517,153500,169418820,4100,4100,4100,4100,0
20240517,153400,169418820,4100,4100,4100,4100,0
20240517,153300,169418820,4100,4100,4100,4100,0
20240517,153200,169418820,4100,4100,4100,4100,0
20240517,153100,169418820,4100,4100,4100,4100,0
20240517,153000,169418820,4100,4100,4100,4100,613
20240517,152900,166905520,4100,4100,4100,4100,0
20240517,152800,166905520,4100,4100,4100,4100,0
20240517,152700,166905520,4100,4100,4100,4100,0
20240517,152600,166905520,4100,4100,4100,4100,0
20240517,152500,166905520,4100,4100,4100,4100,0
20240517,152400,166905520,4100,4100,4100,4100,0
20240517,152300,166905520,4100,4100,4100,4100,0
20240517,152200,166905520,4100,4100,4100,4100,0
20240517,152100,166905520,4100,4100,4100,4100,0
20240517,152000,166905520,4100,4100,4100,4100,0
20240517,151900,166905520,4100,4105,4105,4100,183
20240517,151800,166155215,4115,4115,4115,4115,0
20240517,151700,166155215,4115,4115,4115,4115,10
20240517,151600,166114065,4115,4100,4115,4100,42
20240517,151500,165941715,4105,4105,4105,4105,52
20240517,151400,165728255,4105,4105,4105,4105,0
20240517,151300,165728255,4105,4105,4105,4105,0
20240517,151200,165728255,4105,4105,4105,4105,0
20240517,151100,165728255,4105,4105,4105,4105,10
20240517,151000,165687205,4105,4105,4105,4105,22
20240517,150900,165596895,4115,4115,4115,4115,0
20240517,150800,165596895,4115,4110,4115,4110,24
20240517,150700,165498185,4110,4110,4110,4110,4
20240517,150600,165481745,4105,4105,4105,4105,0
20240517,150500,165481745,4105,4105,4105,4105,14
20240517,150400,165424275,4105,4105,4105,4105,0
20240517,150300,165424275,4105,4105,4105,4105,0
20240517,150200,165424275,4105,4105,4105,4105,0
20240517,150100,165424275,4105,4105,4105,4105,0
20240517,150000,165424275,4105,4105,4105,4105,0
20240517,145900,165424275,4105,4105,4105,4105,0
20240517,145800,165424275,4105,4105,4105,4105,0
20240517,145700,165424275,4105,4105,4105,4105,0
20240517,145600,165424275,4105,4105,4105,4105,0
20240517,145500,165424275,4105,4105,4105,4105,0
20240517,145400,165424275,4105,4105,4105,4105,0
20240517,145300,165424275,4105,4105,4105,4105,14
20240517,145200,165366805,4105,4105,4105,4105,1
20240517,145100,165362700,4105,4105,4105,4105,0
20240517,145000,165362700,4105,4105,4105,4105,0
20240517,144900,165362700,4105,4105,4105,4105,0
20240517,144800,165362700,4105,4105,4105,4105,0
20240517,144700,165362700,4105,4105,4105,4105,0
20240517,144600,165362700,4105,4105,4105,4105,0
20240517,144500,165362700,4105,4105,4105,4105,0
20240517,144400,165362700,4105,4105,4105,4105,0
20240517,144300,165362700,4105,4105,4105,4105,5
20240517,144200,165342175,4100,4100,4100,4100,0
20240517,144100,165342175,4100,4100,4100,4100,0
20240517,144000,165342175,4100,4100,4100,4100,0
20240517,143900,165342175,4100,4100,4100,4100,17
20240517,143800,165272475,4110,4110,4110,4110,0
20240517,143700,165272475,4110,4110,4110,4110,0
20240517,143600,165272475,4110,4110,4110,4110,3
20240517,143500,165260145,4100,4100,4100,4100,0
20240517,143400,165260145,4100,4100,4100,4100,0
20240517,143300,165260145,4100,4100,4100,4100,0
20240517,143200,165260145,4100,4100,4100,4100,0
20240517,143100,165260145,4100,4100,4100,4100,0
20240517,143000,165260145,4100,4105,4105,4100,15
20240517,142900,165198580,4110,4110,4110,4110,0
20240517,142800,165198580,4110,4110,4110,4110,0
20240517,142700,165198580,4110,4110,4110,4110,0
20240517,142600,165198580,4110,4110,4110,4110,0
20240517,142500,165198580,4110,4110,4110,4110,11
20240517,142400,165153370,4110,4110,4110,4110,0
20240517,142300,165153370,4110,4110,4110,4110,0
20240517,142200,165153370,4110,4110,4110,4110,10
20240517,142100,165112270,4100,4100,4100,4100,0
20240517,142000,165112270,4100,4100,4100,4100,0
20240517,141900,165112270,4100,4100,4100,4100,0
20240517,141800,165112270,4100,4100,4100,4100,0
20240517,141700,165112270,4100,4100,4100,4100,10
20240517,141600,165071270,4100,4100,4100,4100,0
20240517,141500,165071270,4100,4100,4100,4100,0
20240517,141400,165071270,4100,4100,4100,4100,58
20240517,141300,164833470,4095,4100,4100,4095,392
20240517,141200,163228210,4100,4100,4100,4100,26
20240517,141100,163121610,4100,4100,4100,4100,2
20240517,141000,163113410,4100,4100,4100,4100,2
20240517,140900,163105210,4100,4100,4100,4100,0
20240517,140800,163105210,4100,4100,4100,4100,5
20240517,140700,163084710,4100,4100,4100,4100,993
20240517,140600,159013410,4115,4115,4115,4115,0
20240517,140500,159013410,4115,4115,4115,4115,1
20240517,140400,159009295,4100,4100,4100,4100,20
20240517,140300,158927295,4110,4110,4110,4110,1
20240517,140200,158923185,4115,4115,4115,4115,29
20240517,140100,158803850,4115,4115,4115,4115,0
20240517,140000,158803850,4115,4115,4115,4115,0
20240517,135900,158803850,4115,4115,4115,4115,1
20240517,135800,158799735,4115,4115,4115,4115,83
20240517,135700,158458190,4100,4100,4100,4100,0
20240517,135600,158458190,4100,4100,4100,4100,0
20240517,135500,158458190,4100,4100,4100,4100,0
20240517,135400,158458190,4100,4100,4100,4100,0
20240517,135300,158458190,4100,4100,4100,4100,40
20240517,135200,158294190,4115,4115,4115,4115,1
20240517,135100,158290075,4125,4125,4125,4125,0
20240517,135000,158290075,4125,4125,4125,4125,27
20240517,134900,158178700,4125,4100,4125,4095,7169
20240517,134800,128774835,4095,4095,4095,4095,0
20240517,134700,128774835,4095,4095,4095,4095,0
20240517,134600,128774835,4095,4095,4095,4095,0
20240517,134500,128774835,4095,4095,4095,4095,0
20240517,134400,128774835,4095,4095,4095,4095,554
20240517,134300,126506205,4095,4095,4095,4095,100
20240517,134200,126096705,4100,4100,4100,4100,0
20240517,134100,126096705,4100,4100,4100,4100,10
20240517,134000,126055705,4095,4095,4095,4095,0
20240517,133900,126055705,4095,4095,4095,4095,0
20240517,133800,126055705,4095,4095,4095,4095,61
20240517,133700,125805910,4095,4095,4095,4095,0
20240517,133600,125805910,4095,4095,4095,4095,0
20240517,133500,125805910,4095,4095,4095,4095,0
20240517,133400,125805910,4095,4095,4095,4095,12
20240517,133300,125756770,4090,4090,4090,4090,0
20240517,133200,125756770,4090,4090,4090,4090,0
20240517,133100,125756770,4090,4090,4090,4090,0
20240517,133000,125756770,4090,4090,4090,4090,0
20240517,132900,125756770,4090,4090,4090,4090,0
20240517,132800,125756770,4090,4090,4090,4090,0
20240517,132700,125756770,4090,4090,4090,4090,1
20240517,132600,125752680,4090,4090,4090,4090,3
20240517,132500,125740410,4090,4090,4090,4090,0
20240517,132400,125740410,4090,4090,4090,4090,344
20240517,132300,124333450,4105,4105,4105,4105,0
20240517,132200,124333450,4105,4105,4105,4105,0
20240517,132100,124333450,4105,4105,4105,4105,0
20240517,132000,124333450,4105,4105,4105,4105,0
20240517,131900,124333450,4105,4105,4105,4105,7
20240517,131800,124304715,4100,4100,4100,4100,300
20240517,131700,123074715,4090,4090,4090,4090,0
20240517,131600,123074715,4090,4090,4090,4090,0
20240517,131500,123074715,4090,4090,4090,4090,176
20240517,131400,122354875,4095,4095,4095,4095,0
20240517,131300,122354875,4095,4095,4095,4095,189
20240517,131200,121580920,4100,4100,4100,4100,0
20240517,131100,121580920,4100,4100,4100,4100,0
20240517,131000,121580920,4100,4100,4100,4100,0
20240517,130900,121580920,4100,4100,4100,4100,101
20240517,130800,121166820,4095,4095,4095,4095,106
20240517,130700,120732750,4100,4100,4100,4100,0
20240517,130600,120732750,4100,4100,4100,4100,134
20240517,130500,120183350,4100,4100,4100,4100,0
20240517,130400,120183350,4100,4100,4100,4100,10
20240517,130300,120142350,4100,4100,4100,4100,0
20240517,130200,120142350,4100,4100,4100,4100,0
20240517,130100,120142350,4100,4100,4100,4100,0
20240517,130000,120142350,4100,4100,4100,4100,1
20240517,125900,120138250,4100,4100,4100,4100,331
20240517,125800,118781150,4100,4100,4100,4100,10
20240517,125700,118740150,4100,4100,4100,4100,0
20240517,125600,118740150,4100,4100,4100,4100,0
20240517,125500,118740150,4100,4100,4100,4100,0
20240517,125400,118740150,4100,4100,4100,4100,0
20240517,125300,118740150,4100,4100,4100,4100,433
20240517,125200,116964850,4100,4100,4100,4100,100
20240517,125100,116554850,4100,4100,4100,4100,365
20240517,125000,115058350,4100,4100,4100,4100,104
20240517,124900,114631950,4095,4100,4100,4095,2
20240517,124800,114623755,4100,4100,4100,4100,0
20240517,124700,114623755,4100,4100,4100,4100,0
20240517,124600,114623755,4100,4100,4100,4100,11
20240517,124500,114578655,4090,4090,4090,4090,0
20240517,124400,114578655,4090,4090,4090,4090,0
20240517,124300,114578655,4090,4090,4090,4090,0
20240517,124200,114578655,4090,4090,4090,4090,0
20240517,124100,114578655,4090,4090,4090,4090,0
20240517,124000,114578655,4090,4090,4090,4090,0
20240517,123900,114578655,4090,4090,4090,4090,0
20240517,123800,114578655,4090,4090,4090,4090,0
20240517,123700,114578655,4090,4090,4090,4090,104
20240517,123600,114153295,4090,4090,4090,4090,0
20240517,123500,114153295,4090,4090,4090,4090,0
20240517,123400,114153295,4090,4090,4090,4090,1
20240517,123300,114149205,4085,4085,4085,4085,973
20240517,123200,110174500,4085,4090,4090,4085,35
20240517,123100,110031510,4090,4090,4090,4090,0
20240517,123000,110031510,4090,4090,4090,4090,0
20240517,122900,110031510,4090,4090,4090,4090,268
20240517,122800,108935390,4090,4090,4090,4090,250
20240517,122700,107912890,4110,4110,4110,4110,0
20240517,122600,107912890,4110,4110,4110,4110,0
20240517,122500,107912890,4110,4110,4110,4110,0
20240517,122400,107912890,4110,4110,4110,4110,1
20240517,122300,107908780,4090,4090,4090,4090,50
20240517,122200,107704280,4090,4090,4090,4090,0
20240517,122100,107704280,4090,4090,4090,4090,0
20240517,122000,107704280,4090,4090,4090,4090,0
20240517,121900,107704280,4090,4095,4095,4090,540
20240517,121800,105494795,4090,4095,4095,4090,595
20240517,121700,103060880,4095,4095,4095,4095,11
20240517,121600,103015835,4095,4095,4095,4095,1000
20240517,121500,98920835,4095,4095,4095,4095,0
20240517,121400,98920835,4095,4095,4095,4095,218
20240517,121300,98028125,4095,4095,4095,4095,0
20240517,121200,98028125,4095,4100,4100,4095,1999
20240517,121100,89841545,4100,4100,4100,4100,5
20240517,121000,89821045,4100,4105,4105,4100,107
20240517,120900,89382340,4105,4105,4105,4105,0
20240517,120800,89382340,4105,4105,4105,4105,22
20240517,120700,89292030,4105,4105,4105,4105,0
20240517,120600,89292030,4105,4105,4105,4105,1
20240517,120500,89287925,4115,4115,4115,4115,0
20240517,120400,89287925,4115,4115,4115,4115,11
20240517,120300,89242660,4095,4095,4095,4095,0
20240517,120200,89242660,4095,4095,4095,4095,0
20240517,120100,89242660,4095,4105,4105,4095,640
20240517,120000,86618535,4105,4110,4110,4105,38
20240517,115900,86462430,4115,4115,4115,4115,0
20240517,115800,86462430,4115,4115,4115,4115,0
20240517,115700,86462430,4115,4115,4115,4115,0
20240517,115600,86462430,4115,4115,4115,4115,110
20240517,115500,86009780,4115,4115,4115,4115,0
20240517,115400,86009780,4115,4115,4115,4115,10
20240517,115300,85968630,4115,4115,4115,4115,13
20240517,115200,85915135,4120,4120,4120,4120,0
20240517,115100,85915135,4120,4120,4120,4120,0
20240517,115000,85915135,4120,4120,4120,4120,0
20240517,114900,85915135,4120,4120,4120,4120,0
20240517,114800,85915135,4120,4120,4120,4120,0
20240517,114700,85915135,4120,4105,4120,4100,62
20240517,114600,85659870,4115,4115,4115,4115,0
20240517,114500,85659870,4115,4115,4115,4115,0
20240517,114400,85659870,4115,4115,4115,4115,0
20240517,114300,85659870,4115,4120,4120,4115,10
20240517,114200,85618695,4120,4120,4120,4120,0
20240517,114100,85618695,4120,4120,4120,4120,0
20240517,114000,85618695,4120,4120,4120,4120,3
20240517,113900,85606335,4120,4120,4120,4120,360
20240517,113800,84123135,4120,4120,4120,4120,0
20240517,113700,84123135,4120,4120,4120,4120,0
20240517,113600,84123135,4120,4120,4120,4120,0
20240517,113500,84123135,4120,4120,4120,4120,0
20240517,113400,84123135,4120,4120,4120,4120,0
20240517,113300,84123135,4120,4120,4120,4120,0
20240517,113200,84123135,4120,4120,4120,4120,0
20240517,113100,84123135,4120,4120,4120,4120,10
20240517,113000,84081935,4100,4100,4100,4100,83
20240517,112900,83741635,4120,4120,4120,4120,0
20240517,112800,83741635,4120,4120,4120,4120,0
20240517,112700,83741635,4120,4120,4120,4120,1001
20240517,112600,79617515,4120,4120,4120,4120,0
20240517,112500,79617515,4120,4120,4120,4120,0
20240517,112400,79617515,4120,4120,4120,4120,0
20240517,112300,79617515,4120,4120,4120,4120,25
20240517,112200,79514515,4110,4110,4120,4110,33
20240517,112100,79378685,4110,4110,4110,4110,40
20240517,112000,79214285,4095,4095,4095,4095,0
20240517,111900,79214285,4095,4095,4095,4095,0
20240517,111800,79214285,4095,4095,4095,4095,0
20240517,111700,79214285,4095,4095,4095,4095,0
20240517,111600,79214285,4095,4095,4095,4095,0
20240517,111500,79214285,4095,4095,4095,4095,0
20240517,111400,79214285,4095,4100,4100,4095,1053
20240517,111300,74899430,4110,4110,4110,4110,0
20240517,111200,74899430,4110,4110,4110,4110,2
20240517,111100,74891210,4110,4110,4110,4110,100
20240517,111000,74480210,4100,4100,4100,4100,20
20240517,110900,74398210,4100,4100,4100,4100,0
20240517,110800,74398210,4100,4105,4105,4100,110
20240517,110700,73947160,4100,4100,4100,4100,0
20240517,110600,73947160,4100,4100,4100,4100,0
20240517,110500,73947160,4100,4100,4100,4100,0
20240517,110400,73947160,4100,4100,4100,4100,0
20240517,110300,73947160,4100,4100,4100,4100,94
20240517,110200,73561760,4100,4100,4100,4100,0
20240517,110100,73561760,4100,4100,4100,4100,0
20240517,110000,73561760,4100,4100,4100,4100,100
20240517,105900,73151760,4105,4100,4105,4100,354
20240517,105800,71699755,4105,4100,4105,4100,150
20240517,105700,71084505,4115,4115,4115,4115,0
20240517,105600,71084505,4115,4115,4115,4115,0
20240517,105500,71084505,4115,4115,4115,4115,0
20240517,105400,71084505,4115,4115,4115,4115,0
20240517,105300,71084505,4115,4115,4115,4115,0
20240517,105200,71084505,4115,4115,4115,4115,1
20240517,105100,71080390,4100,4100,4100,4100,0
20240517,105000,71080390,4100,4100,4100,4100,0
20240517,104900,71080390,4100,4100,4100,4100,0
20240517,104800,71080390,4100,4100,4100,4100,0
20240517,104700,71080390,4100,4100,4100,4100,0
20240517,104600,71080390,4100,4110,4110,4100,705
20240517,104500,68188625,4105,4105,4105,4105,0
20240517,104400,68188625,4105,4105,4105,4105,0
20240517,104300,68188625,4105,4105,4105,4105,0
20240517,104200,68188625,4105,4105,4105,4105,192
20240517,104100,67400465,4105,4105,4105,4105,303
20240517,104000,66156650,4100,4100,4100,4100,1
20240517,103900,66152550,4100,4100,4100,4100,783
20240517,103800,62942250,4105,4105,4105,4105,5
20240517,103700,62921725,4105,4105,4105,4105,500
20240517,103600,60869225,4105,4105,4105,4105,0
20240517,103500,60869225,4105,4115,4115,4105,340
20240517,103400,59472580,4115,4115,4115,4115,0
20240517,103300,59472580,4115,4115,4115,4115,54
20240517,103200,59250370,4115,4115,4115,4115,0
20240517,103100,59250370,4115,4115,4115,4115,3
20240517,103000,59238025,4115,4115,4115,4115,0
20240517,102900,59238025,4115,4115,4115,4115,1
20240517,102800,59233910,4120,4125,4125,4120,2
20240517,102700,59225665,4125,4125,4125,4120,57
20240517,102600,58990665,4105,4105,4105,4105,0
20240517,102500,58990665,4105,4110,4110,4105,310
20240517,102400,57718070,4110,4110,4110,4110,140
20240517,102300,57142670,4110,4110,4110,4110,17
20240517,102200,57072800,4110,4125,4125,4110,303
20240517,102100,55825610,4125,4125,4125,4125,0
20240517,102000,55825610,4125,4125,4125,4125,0
20240517,101900,55825610,4125,4125,4125,4125,0
20240517,101800,55825610,4125,4130,4130,4125,772
20240517,101700,52638885,4135,4140,4140,4135,140
20240517,101600,52059880,4145,4145,4145,4145,21
20240517,101500,51972835,4145,4145,4145,4145,0
20240517,101400,51972835,4145,4145,4145,4145,0
20240517,101300,51972835,4145,4145,4145,4145,0
20240517,101200,51972835,4145,4145,4145,4145,0
20240517,101100,51972835,4145,4145,4145,4145,0
20240517,101000,51972835,4145,4145,4145,4145,50
20240517,100900,51765585,4145,4145,4145,4145,0
20240517,100800,51765585,4145,4145,4145,4145,0
20240517,100700,51765585,4145,4145,4145,4145,0
20240517,100600,51765585,4145,4145,4145,4145,25
20240517,100500,51661960,4145,4145,4145,4145,0
20240517,100400,51661960,4145,4145,4145,4145,0
20240517,100300,51661960,4145,4145,4145,4145,0
20240517,100200,51661960,4145,4145,4145,4145,0
20240517,100100,51661960,4145,4145,4145,4145,3
20240517,100000,51649525,4145,4145,4145,4145,1
20240517,095900,51645380,4145,4145,4145,4145,1
20240517,095800,51641235,4145,4130,4145,4130,258
20240517,095700,50575680,4145,4145,4145,4145,1
20240517,095600,50571535,4140,4150,4150,4140,22
20240517,095500,50480445,4150,4150,4150,4150,23
20240517,095400,50384995,4150,4150,4150,4150,0
20240517,095300,50384995,4150,4150,4150,4150,11
20240517,095200,50339345,4150,4150,4150,4150,20
20240517,095100,50256345,4150,4150,4150,4150,0
20240517,095000,50256345,4150,4150,4150,4150,0
20240517,094900,50256345,4150,4150,4150,4150,0
20240517,094800,50256345,4150,4150,4150,4150,0
20240517,094700,50256345,4150,4150,4150,4150,0
20240517,094600,50256345,4150,4150,4150,4150,0
20240517,094500,50256345,4150,4150,4150,4150,28
20240517,094400,50140145,4150,4150,4150,4150,0
20240517,094300,50140145,4150,4150,4150,4150,0
20240517,094200,50140145,4150,4150,4150,4150,300
20240517,094100,48895145,4150,4150,4150,4150,1
20240517,094000,48890995,4125,4125,4125,4125,0
20240517,093900,48890995,4125,4145,4145,4125,79
20240517,093800,48564100,4145,4145,4145,4145,600
20240517,093700,46077100,4145,4145,4145,4145,0
20240517,093600,46077100,4145,4145,4145,4145,154
20240517,093500,45438770,4125,4145,4145,4125,201
20240517,093400,44609625,4145,4145,4145,4145,0
20240517,093300,44609625,4145,4145,4145,4145,49
20240517,093200,44406520,4145,4145,4145,4145,0
20240517,093100,44406520,4145,4145,4145,4145,5
20240517,093000,44385795,4140,4140,4140,4140,50
20240517,092900,44178795,4140,4140,4140,4140,190
20240517,092800,43392195,4145,4145,4145,4145,1
20240517,092700,43388050,4145,4145,4145,4145,3
20240517,092600,43375615,4125,4115,4125,4105,1144
20240517,092500,38674910,4140,4140,4140,4140,64
20240517,092400,38409950,4115,4115,4115,4115,100
20240517,092300,37998450,4145,4145,4145,4145,0
20240517,092200,37998450,4145,4145,4145,4145,0
20240517,092100,37998450,4145,4145,4145,4145,0
20240517,092000,37998450,4145,4145,4145,4145,0
20240517,091900,37998450,4145,4120,4145,4115,1121
20240517,091800,33384935,4115,4115,4115,4115,269
20240517,091700,32278000,4115,4130,4130,4115,222
20240517,091600,31362715,4130,4115,4130,4115,968
20240517,091500,27369255,4130,4130,4130,4130,2
20240517,091400,27360995,4130,4130,4130,4130,12
20240517,091300,27311435,4130,4130,4130,4125,210
20240517,091200,26445135,4130,4135,4135,4130,521
20240517,091100,24293355,4140,4140,4140,4140,598
20240517,091000,21817635,4150,4160,4165,4150,125
20240517,090900,21297620,4160,4160,4160,4160,200
20240517,090800,20465620,4165,4165,4165,4165,0
20240517,090700,20465620,4165,4120,4165,4120,78
20240517,090600,20143585,4115,4115,4115,4115,12
20240517,090500,20094205,4170,4130,4170,4090,2225
20240517,090400,10953300,4130,4130,4130,4130,0
20240517,090300,10953300,4130,4140,4140,4130,1184
20240517,090200,6056820,4140,4140,4140,4140,0
20240517,090100,6056820,4140,4140,4140,4140,0
20240517,090000,6056820,4140,4140,4140,4140,1463