stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,212600,32969620,2385,2385,2385,2385,22
20240517,212500,32969620,2385,2385,2385,2385,0
20240517,212400,32969620,2385,2385,2385,2385,0
20240517,212300,32969620,2385,2385,2385,2385,0
20240517,212200,32969620,2385,2385,2385,2385,0
20240517,212100,32969620,2385,2385,2385,2385,0
20240517,212000,32969620,2385,2385,2385,2385,0
20240517,211900,32969620,2385,2385,2385,2385,0
20240517,211800,32969620,2385,2385,2385,2385,0
20240517,211700,32969620,2385,2385,2385,2385,0
20240517,211600,32969620,2385,2385,2385,2385,0
20240517,211500,32969620,2385,2385,2385,2385,0
20240517,211400,32969620,2385,2385,2385,2385,0
20240517,211300,32969620,2385,2385,2385,2385,0
20240517,211200,32969620,2385,2385,2385,2385,0
20240517,211100,32969620,2385,2385,2385,2385,0
20240517,211000,32969620,2385,2385,2385,2385,0
20240517,210900,32969620,2385,2385,2385,2385,0
20240517,210800,32969620,2385,2385,2385,2385,0
20240517,210700,32969620,2385,2385,2385,2385,0
20240517,210600,32969620,2385,2385,2385,2385,0
20240517,210500,32969620,2385,2385,2385,2385,0
20240517,210400,32969620,2385,2385,2385,2385,0
20240517,210300,32969620,2385,2385,2385,2385,0
20240517,210200,32969620,2385,2385,2385,2385,0
20240517,210100,32969620,2385,2385,2385,2385,0
20240517,210000,32969620,2385,2385,2385,2385,0
20240517,205900,32969620,2385,2385,2385,2385,0
20240517,205800,32969620,2385,2385,2385,2385,0
20240517,205700,32969620,2385,2385,2385,2385,0
20240517,205600,32969620,2385,2385,2385,2385,22
20240517,205500,32969620,2385,2385,2385,2385,0
20240517,205400,32969620,2385,2385,2385,2385,0
20240517,205300,32969620,2385,2385,2385,2385,0
20240517,205200,32969620,2385,2385,2385,2385,0
20240517,205100,32969620,2385,2385,2385,2385,0
20240517,205000,32969620,2385,2385,2385,2385,0
20240517,204900,32969620,2385,2385,2385,2385,0
20240517,204800,32969620,2385,2385,2385,2385,0
20240517,204700,32969620,2385,2385,2385,2385,0
20240517,204600,32969620,2385,2385,2385,2385,0
20240517,204500,32969620,2385,2385,2385,2385,0
20240517,204400,32969620,2385,2385,2385,2385,0
20240517,204300,32969620,2385,2385,2385,2385,0
20240517,204200,32969620,2385,2385,2385,2385,0
20240517,204100,32969620,2385,2385,2385,2385,0
20240517,204000,32969620,2385,2385,2385,2385,0
20240517,203900,32969620,2385,2385,2385,2385,0
20240517,203800,32969620,2385,2385,2385,2385,0
20240517,203700,32969620,2385,2385,2385,2385,0
20240517,203600,32969620,2385,2385,2385,2385,0
20240517,203500,32969620,2385,2385,2385,2385,0
20240517,203400,32969620,2385,2385,2385,2385,0
20240517,203300,32969620,2385,2385,2385,2385,0
20240517,203200,32969620,2385,2385,2385,2385,0
20240517,203100,32969620,2385,2385,2385,2385,0
20240517,203000,32969620,2385,2385,2385,2385,0
20240517,202900,32969620,2385,2385,2385,2385,0
20240517,202800,32969620,2385,2385,2385,2385,0
20240517,202700,32969620,2385,2385,2385,2385,0
20240517,202600,32969620,2385,2385,2385,2385,22
20240517,202500,32969620,2385,2385,2385,2385,0
20240517,202400,32969620,2385,2385,2385,2385,0
20240517,202300,32969620,2385,2385,2385,2385,0
20240517,202200,32969620,2385,2385,2385,2385,0
20240517,202100,32969620,2385,2385,2385,2385,0
20240517,202000,32969620,2385,2385,2385,2385,0
20240517,201900,32969620,2385,2385,2385,2385,0
20240517,201800,32969620,2385,2385,2385,2385,0
20240517,201700,32969620,2385,2385,2385,2385,0
20240517,201600,32969620,2385,2385,2385,2385,0
20240517,201500,32969620,2385,2385,2385,2385,0
20240517,201400,32969620,2385,2385,2385,2385,0
20240517,201300,32969620,2385,2385,2385,2385,0
20240517,201200,32969620,2385,2385,2385,2385,0
20240517,201100,32969620,2385,2385,2385,2385,0
20240517,201000,32969620,2385,2385,2385,2385,0
20240517,200900,32969620,2385,2385,2385,2385,0
20240517,200800,32969620,2385,2385,2385,2385,0
20240517,200700,32969620,2385,2385,2385,2385,0
20240517,200600,32969620,2385,2385,2385,2385,0
20240517,200500,32969620,2385,2385,2385,2385,0
20240517,200400,32969620,2385,2385,2385,2385,0
20240517,200300,32969620,2385,2385,2385,2385,0
20240517,200200,32969620,2385,2385,2385,2385,0
20240517,200100,32969620,2385,2385,2385,2385,0
20240517,200000,32969620,2385,2385,2385,2385,0
20240517,195900,32969620,2385,2385,2385,2385,0
20240517,195800,32969620,2385,2385,2385,2385,0
20240517,195700,32969620,2385,2385,2385,2385,0
20240517,195600,32969620,2385,2385,2385,2385,22
20240517,195500,32969620,2385,2385,2385,2385,0
20240517,195400,32969620,2385,2385,2385,2385,0
20240517,195300,32969620,2385,2385,2385,2385,0
20240517,195200,32969620,2385,2385,2385,2385,0
20240517,195100,32969620,2385,2385,2385,2385,0
20240517,195000,32969620,2385,2385,2385,2385,0
20240517,194900,32969620,2385,2385,2385,2385,0
20240517,194800,32969620,2385,2385,2385,2385,0
20240517,194700,32969620,2385,2385,2385,2385,0
20240517,194600,32969620,2385,2385,2385,2385,0
20240517,194500,32969620,2385,2385,2385,2385,0
20240517,194400,32969620,2385,2385,2385,2385,0
20240517,194300,32969620,2385,2385,2385,2385,0
20240517,194200,32969620,2385,2385,2385,2385,0
20240517,194100,32969620,2385,2385,2385,2385,0
20240517,194000,32969620,2385,2385,2385,2385,0
20240517,193900,32969620,2385,2385,2385,2385,0
20240517,193800,32969620,2385,2385,2385,2385,0
20240517,193700,32969620,2385,2385,2385,2385,0
20240517,193600,32969620,2385,2385,2385,2385,0
20240517,193500,32969620,2385,2385,2385,2385,0
20240517,193400,32969620,2385,2385,2385,2385,0
20240517,193300,32969620,2385,2385,2385,2385,0
20240517,193200,32969620,2385,2385,2385,2385,0
20240517,193100,32969620,2385,2385,2385,2385,0
20240517,193000,32969620,2385,2385,2385,2385,0
20240517,192900,32969620,2385,2385,2385,2385,0
20240517,192800,32969620,2385,2385,2385,2385,0
20240517,192700,32969620,2385,2385,2385,2385,0
20240517,192600,32969620,2385,2385,2385,2385,22
20240517,192500,32969620,2385,2385,2385,2385,0
20240517,192400,32969620,2385,2385,2385,2385,0
20240517,192300,32969620,2385,2385,2385,2385,0
20240517,192200,32969620,2385,2385,2385,2385,0
20240517,192100,32969620,2385,2385,2385,2385,0
20240517,192000,32969620,2385,2385,2385,2385,0
20240517,191900,32969620,2385,2385,2385,2385,0
20240517,191800,32969620,2385,2385,2385,2385,0
20240517,191700,32969620,2385,2385,2385,2385,0
20240517,191600,32969620,2385,2385,2385,2385,0
20240517,191500,32969620,2385,2385,2385,2385,0
20240517,191400,32969620,2385,2385,2385,2385,0
20240517,191300,32969620,2385,2385,2385,2385,0
20240517,191200,32969620,2385,2385,2385,2385,0
20240517,191100,32969620,2385,2385,2385,2385,0
20240517,191000,32969620,2385,2385,2385,2385,0
20240517,190900,32969620,2385,2385,2385,2385,0
20240517,190800,32969620,2385,2385,2385,2385,0
20240517,190700,32969620,2385,2385,2385,2385,0
20240517,190600,32969620,2385,2385,2385,2385,0
20240517,190500,32969620,2385,2385,2385,2385,0
20240517,190400,32969620,2385,2385,2385,2385,0
20240517,190300,32969620,2385,2385,2385,2385,0
20240517,190200,32969620,2385,2385,2385,2385,0
20240517,190100,32969620,2385,2385,2385,2385,0
20240517,190000,32969620,2385,2385,2385,2385,0
20240517,185900,32969620,2385,2385,2385,2385,0
20240517,185800,32969620,2385,2385,2385,2385,0
20240517,185700,32969620,2385,2385,2385,2385,0
20240517,185600,32969620,2385,2385,2385,2385,22
20240517,185500,32969620,2385,2385,2385,2385,0
20240517,185400,32969620,2385,2385,2385,2385,0
20240517,185300,32969620,2385,2385,2385,2385,0
20240517,185200,32969620,2385,2385,2385,2385,0
20240517,185100,32969620,2385,2385,2385,2385,0
20240517,185000,32969620,2385,2385,2385,2385,0
20240517,184900,32969620,2385,2385,2385,2385,0
20240517,184800,32969620,2385,2385,2385,2385,0
20240517,184700,32969620,2385,2385,2385,2385,0
20240517,184600,32969620,2385,2385,2385,2385,0
20240517,184500,32969620,2385,2385,2385,2385,0
20240517,184400,32969620,2385,2385,2385,2385,0
20240517,184300,32969620,2385,2385,2385,2385,0
20240517,184200,32969620,2385,2385,2385,2385,0
20240517,184100,32969620,2385,2385,2385,2385,0
20240517,184000,32969620,2385,2385,2385,2385,0
20240517,183900,32969620,2385,2385,2385,2385,0
20240517,183800,32969620,2385,2385,2385,2385,0
20240517,183700,32969620,2385,2385,2385,2385,0
20240517,183600,32969620,2385,2385,2385,2385,0
20240517,183500,32969620,2385,2385,2385,2385,0
20240517,183400,32969620,2385,2385,2385,2385,0
20240517,183300,32969620,2385,2385,2385,2385,0
20240517,183200,32969620,2385,2385,2385,2385,0
20240517,183100,32969620,2385,2385,2385,2385,0
20240517,183000,32969620,2385,2385,2385,2385,0
20240517,182900,32969620,2385,2385,2385,2385,0
20240517,182800,32969620,2385,2385,2385,2385,0
20240517,182700,32969620,2385,2385,2385,2385,0
20240517,182600,32969620,2385,2385,2385,2385,22
20240517,182500,32969620,2385,2385,2385,2385,0
20240517,182400,32969620,2385,2385,2385,2385,0
20240517,182300,32969620,2385,2385,2385,2385,0
20240517,182200,32969620,2385,2385,2385,2385,0
20240517,182100,32969620,2385,2385,2385,2385,0
20240517,182000,32969620,2385,2385,2385,2385,0
20240517,181900,32969620,2385,2385,2385,2385,0
20240517,181800,32969620,2385,2385,2385,2385,0
20240517,181700,32969620,2385,2385,2385,2385,0
20240517,181600,32969620,2385,2385,2385,2385,0
20240517,181500,32969620,2385,2385,2385,2385,0
20240517,181400,32969620,2385,2385,2385,2385,0
20240517,181300,32969620,2385,2385,2385,2385,0
20240517,181200,32969620,2385,2385,2385,2385,0
20240517,181100,32969620,2385,2385,2385,2385,0
20240517,181000,32969620,2385,2385,2385,2385,0
20240517,180900,32969620,2385,2385,2385,2385,0
20240517,180800,32969620,2385,2385,2385,2385,0
20240517,180700,32969620,2385,2385,2385,2385,0
20240517,180600,32969620,2385,2385,2385,2385,0
20240517,180500,32969620,2385,2385,2385,2385,0
20240517,180400,32969620,2385,2385,2385,2385,0
20240517,180300,32969620,2385,2385,2385,2385,0
20240517,180200,32969620,2385,2385,2385,2385,0
20240517,180100,32969620,2385,2385,2385,2385,0
20240517,180000,32969620,2385,2385,2385,2385,0
20240517,175900,32969620,2385,2385,2385,2385,0
20240517,175800,32969620,2385,2385,2385,2385,0
20240517,175700,32969620,2385,2385,2385,2385,0
20240517,175600,32969620,2385,2385,2385,2385,22
20240517,175500,32969620,2385,2385,2385,2385,0
20240517,175400,32969620,2385,2385,2385,2385,0
20240517,175300,32969620,2385,2385,2385,2385,0
20240517,175200,32969620,2385,2385,2385,2385,0
20240517,175100,32969620,2385,2385,2385,2385,0
20240517,175000,32969620,2385,2385,2385,2385,0
20240517,174900,32969620,2385,2385,2385,2385,0
20240517,174800,32969620,2385,2385,2385,2385,0
20240517,174700,32969620,2385,2385,2385,2385,0
20240517,174600,32969620,2385,2385,2385,2385,0
20240517,174500,32969620,2385,2385,2385,2385,0
20240517,174400,32969620,2385,2385,2385,2385,0
20240517,174300,32969620,2385,2385,2385,2385,0
20240517,174200,32969620,2385,2385,2385,2385,0
20240517,174100,32969620,2385,2385,2385,2385,0
20240517,174000,32969620,2385,2385,2385,2385,0
20240517,173900,32969620,2385,2385,2385,2385,0
20240517,173800,32969620,2385,2385,2385,2385,0
20240517,173700,32969620,2385,2385,2385,2385,0
20240517,173600,32969620,2385,2385,2385,2385,0
20240517,173500,32969620,2385,2385,2385,2385,0
20240517,173400,32969620,2385,2385,2385,2385,0
20240517,173300,32969620,2385,2385,2385,2385,0
20240517,173200,32969620,2385,2385,2385,2385,0
20240517,173100,32969620,2385,2385,2385,2385,0
20240517,173000,32969620,2385,2385,2385,2385,0
20240517,172900,32969620,2385,2385,2385,2385,0
20240517,172800,32969620,2385,2385,2385,2385,0
20240517,172700,32969620,2385,2385,2385,2385,0
20240517,172600,32969620,2385,2385,2385,2385,22
20240517,172500,32969620,2385,2385,2385,2385,0
20240517,172400,32969620,2385,2385,2385,2385,0
20240517,172300,32969620,2385,2385,2385,2385,0
20240517,172200,32969620,2385,2385,2385,2385,0
20240517,172100,32969620,2385,2385,2385,2385,0
20240517,172000,32969620,2385,2385,2385,2385,0
20240517,171900,32969620,2385,2385,2385,2385,0
20240517,171800,32969620,2385,2385,2385,2385,0
20240517,171700,32969620,2385,2385,2385,2385,0
20240517,171600,32969620,2385,2385,2385,2385,0
20240517,171500,32969620,2385,2385,2385,2385,0
20240517,171400,32969620,2385,2385,2385,2385,0
20240517,171300,32969620,2385,2385,2385,2385,0
20240517,171200,32969620,2385,2385,2385,2385,0
20240517,171100,32969620,2385,2385,2385,2385,0
20240517,171000,32969620,2385,2385,2385,2385,0
20240517,170900,32969620,2385,2385,2385,2385,0
20240517,170800,32969620,2385,2385,2385,2385,0
20240517,170700,32969620,2385,2385,2385,2385,0
20240517,170600,32969620,2385,2385,2385,2385,0
20240517,170500,32969620,2385,2385,2385,2385,0
20240517,170400,32969620,2385,2385,2385,2385,0
20240517,170300,32969620,2385,2385,2385,2385,0
20240517,170200,32969620,2385,2385,2385,2385,0
20240517,170100,32969620,2385,2385,2385,2385,0
20240517,170000,32969620,2385,2385,2385,2385,0
20240517,165900,32969620,2385,2385,2385,2385,0
20240517,165800,32969620,2385,2385,2385,2385,0
20240517,165700,32969620,2385,2385,2385,2385,0
20240517,165600,32969620,2385,2385,2385,2385,22
20240517,165500,32969620,2385,2385,2385,2385,0
20240517,165400,32969620,2385,2385,2385,2385,0
20240517,165300,32969620,2385,2385,2385,2385,0
20240517,165200,32969620,2385,2385,2385,2385,0
20240517,165100,32969620,2385,2385,2385,2385,0
20240517,165000,32969620,2385,2385,2385,2385,0
20240517,164900,32969620,2385,2385,2385,2385,0
20240517,164800,32969620,2385,2385,2385,2385,0
20240517,164700,32969620,2385,2385,2385,2385,0
20240517,164600,32969620,2385,2385,2385,2385,0
20240517,164500,32969620,2385,2385,2385,2385,0
20240517,164400,32969620,2385,2385,2385,2385,0
20240517,164300,32969620,2385,2385,2385,2385,0
20240517,164200,32969620,2385,2385,2385,2385,0
20240517,164100,32969620,2385,2385,2385,2385,0
20240517,164000,32969620,2385,2385,2385,2385,0
20240517,163900,32969620,2385,2385,2385,2385,0
20240517,163800,32969620,2385,2385,2385,2385,0
20240517,163700,32969620,2385,2385,2385,2385,0
20240517,163600,32969620,2385,2385,2385,2385,0
20240517,163500,32969620,2385,2385,2385,2385,0
20240517,163400,32969620,2385,2385,2385,2385,0
20240517,163300,32969620,2385,2385,2385,2385,0
20240517,163200,32969620,2385,2385,2385,2385,0
20240517,163100,32969620,2385,2385,2385,2385,0
20240517,163000,32969620,2385,2385,2385,2385,0
20240517,162900,32969620,2385,2385,2385,2385,0
20240517,162800,32969620,2385,2385,2385,2385,0
20240517,162700,32969620,2385,2385,2385,2385,0
20240517,162600,32969620,2385,2385,2385,2385,22
20240517,162500,32969620,2385,2385,2385,2385,0
20240517,162400,32969620,2385,2385,2385,2385,0
20240517,162300,32969620,2385,2385,2385,2385,0
20240517,162200,32969620,2385,2385,2385,2385,0
20240517,162100,32969620,2385,2385,2385,2385,0
20240517,162000,32969620,2385,2385,2385,2385,0
20240517,161900,32969620,2385,2385,2385,2385,0
20240517,161800,32969620,2385,2385,2385,2385,0
20240517,161700,32969620,2385,2385,2385,2385,0
20240517,161600,32969620,2385,2385,2385,2385,0
20240517,161500,32969620,2385,2385,2385,2385,0
20240517,161400,32969620,2385,2385,2385,2385,0
20240517,161300,32969620,2385,2385,2385,2385,0
20240517,161200,32969620,2385,2385,2385,2385,0
20240517,161100,32969620,2385,2385,2385,2385,0
20240517,161000,32969620,2385,2385,2385,2385,0
20240517,160900,32969620,2385,2385,2385,2385,0
20240517,160800,32969620,2385,2385,2385,2385,0
20240517,160700,32969620,2385,2385,2385,2385,0
20240517,160600,32969620,2385,2385,2385,2385,0
20240517,160500,32969620,2385,2385,2385,2385,0
20240517,160400,32969620,2385,2385,2385,2385,0
20240517,160300,32969620,2385,2385,2385,2385,0
20240517,160200,32969620,2385,2385,2385,2385,0
20240517,160100,32969620,2385,2385,2385,2385,0
20240517,160000,32969620,2385,2385,2385,2385,0
20240517,155900,32969620,2385,2385,2385,2385,0
20240517,155800,32969620,2385,2385,2385,2385,0
20240517,155700,32969620,2385,2385,2385,2385,0
20240517,155600,32969620,2385,2385,2385,2385,22
20240517,155500,32969620,2385,2385,2385,2385,0
20240517,155400,32969620,2385,2385,2385,2385,0
20240517,155300,32969620,2385,2385,2385,2385,0
20240517,155200,32969620,2385,2385,2385,2385,0
20240517,155100,32969620,2385,2385,2385,2385,0
20240517,155000,32969620,2385,2385,2385,2385,0
20240517,154900,32969620,2385,2385,2385,2385,0
20240517,154800,32969620,2385,2385,2385,2385,0
20240517,154700,32969620,2385,2385,2385,2385,0
20240517,154600,32969620,2385,2385,2385,2385,0
20240517,154500,32969620,2385,2385,2385,2385,0
20240517,154400,32969620,2385,2385,2385,2385,0
20240517,154300,32969620,2385,2385,2385,2385,0
20240517,154200,32969620,2385,2385,2385,2385,0
20240517,154100,32969620,2385,2385,2385,2385,0
20240517,154000,32969620,2385,2385,2385,2385,0
20240517,153900,32969620,2385,2385,2385,2385,0
20240517,153800,32969620,2385,2385,2385,2385,0
20240517,153700,32969620,2385,2385,2385,2385,0
20240517,153600,32969620,2385,2385,2385,2385,0
20240517,153500,32969620,2385,2385,2385,2385,0
20240517,153400,32969620,2385,2385,2385,2385,0
20240517,153300,32969620,2385,2385,2385,2385,0
20240517,153200,32969620,2385,2385,2385,2385,0
20240517,153100,32969620,2385,2385,2385,2385,0
20240517,153000,32969620,2385,2385,2385,2385,22
20240517,152900,32917150,2385,2385,2385,2385,0
20240517,152800,32917150,2385,2385,2385,2385,0
20240517,152700,32917150,2385,2385,2385,2385,0
20240517,152600,32917150,2385,2385,2385,2385,0
20240517,152500,32917150,2385,2385,2385,2385,0
20240517,152400,32917150,2385,2385,2385,2385,0
20240517,152300,32917150,2385,2385,2385,2385,0
20240517,152200,32917150,2385,2385,2385,2385,0
20240517,152100,32917150,2385,2385,2385,2385,0
20240517,152000,32917150,2385,2385,2385,2385,0
20240517,151900,32917150,2385,2385,2385,2385,0
20240517,151800,32917150,2385,2385,2385,2385,0
20240517,151700,32917150,2385,2385,2385,2385,0
20240517,151600,32917150,2385,2385,2385,2385,0
20240517,151500,32917150,2385,2385,2385,2385,0
20240517,151400,32917150,2385,2385,2385,2385,0
20240517,151300,32917150,2385,2385,2385,2385,0
20240517,151200,32917150,2385,2385,2385,2385,0
20240517,151100,32917150,2385,2385,2385,2385,0
20240517,151000,32917150,2385,2385,2385,2385,0
20240517,150900,32917150,2385,2385,2385,2385,0
20240517,150800,32917150,2385,2385,2385,2385,0
20240517,150700,32917150,2385,2385,2385,2385,0
20240517,150600,32917150,2385,2385,2385,2385,0
20240517,150500,32917150,2385,2385,2385,2385,0
20240517,150400,32917150,2385,2385,2385,2385,0
20240517,150300,32917150,2385,2385,2385,2385,0
20240517,150200,32917150,2385,2380,2385,2380,5
20240517,150100,32905230,2385,2385,2385,2385,6
20240517,150000,32890920,2380,2380,2380,2380,0
20240517,145900,32890920,2380,2380,2380,2380,0
20240517,145800,32890920,2380,2380,2380,2380,0
20240517,145700,32890920,2380,2380,2380,2380,0
20240517,145600,32890920,2380,2380,2380,2380,0
20240517,145500,32890920,2380,2380,2380,2380,557
20240517,145400,31565260,2380,2380,2380,2380,0
20240517,145300,31565260,2380,2380,2380,2380,0
20240517,145200,31565260,2380,2380,2380,2380,0
20240517,145100,31565260,2380,2380,2380,2380,0
20240517,145000,31565260,2380,2380,2380,2380,0
20240517,144900,31565260,2380,2380,2380,2380,0
20240517,144800,31565260,2380,2380,2380,2380,0
20240517,144700,31565260,2380,2380,2380,2380,0
20240517,144600,31565260,2380,2380,2380,2380,0
20240517,144500,31565260,2380,2380,2380,2380,0
20240517,144400,31565260,2380,2380,2380,2380,0
20240517,144300,31565260,2380,2380,2380,2380,0
20240517,144200,31565260,2380,2380,2380,2380,0
20240517,144100,31565260,2380,2380,2380,2380,0
20240517,144000,31565260,2380,2380,2380,2380,0
20240517,143900,31565260,2380,2380,2380,2380,0
20240517,143800,31565260,2380,2380,2380,2380,0
20240517,143700,31565260,2380,2380,2380,2380,0
20240517,143600,31565260,2380,2380,2380,2380,0
20240517,143500,31565260,2380,2380,2380,2380,0
20240517,143400,31565260,2380,2380,2380,2380,0
20240517,143300,31565260,2380,2380,2380,2380,0
20240517,143200,31565260,2380,2380,2380,2380,0
20240517,143100,31565260,2380,2380,2380,2380,0
20240517,143000,31565260,2380,2380,2380,2380,0
20240517,142900,31565260,2380,2380,2380,2380,0
20240517,142800,31565260,2380,2380,2380,2380,0
20240517,142700,31565260,2380,2380,2380,2380,0
20240517,142600,31565260,2380,2380,2380,2380,0
20240517,142500,31565260,2380,2380,2380,2380,0
20240517,142400,31565260,2380,2380,2380,2380,0
20240517,142300,31565260,2380,2380,2380,2380,0
20240517,142200,31565260,2380,2380,2380,2380,0
20240517,142100,31565260,2380,2380,2380,2380,0
20240517,142000,31565260,2380,2380,2380,2380,0
20240517,141900,31565260,2380,2380,2380,2380,0
20240517,141800,31565260,2380,2380,2380,2380,0
20240517,141700,31565260,2380,2380,2380,2380,0
20240517,141600,31565260,2380,2380,2380,2380,0
20240517,141500,31565260,2380,2380,2380,2380,0
20240517,141400,31565260,2380,2380,2380,2380,0
20240517,141300,31565260,2380,2380,2380,2380,0
20240517,141200,31565260,2380,2380,2380,2380,0
20240517,141100,31565260,2380,2380,2380,2380,0
20240517,141000,31565260,2380,2380,2380,2380,0
20240517,140900,31565260,2380,2380,2380,2380,0
20240517,140800,31565260,2380,2380,2380,2380,0
20240517,140700,31565260,2380,2380,2380,2380,0
20240517,140600,31565260,2380,2380,2380,2380,51
20240517,140500,31443880,2385,2385,2385,2385,0
20240517,140400,31443880,2385,2385,2385,2385,0
20240517,140300,31443880,2385,2385,2385,2385,0
20240517,140200,31443880,2385,2385,2385,2385,0
20240517,140100,31443880,2385,2385,2385,2385,0
20240517,140000,31443880,2385,2385,2385,2385,0
20240517,135900,31443880,2385,2385,2385,2385,0
20240517,135800,31443880,2385,2385,2385,2385,0
20240517,135700,31443880,2385,2385,2385,2385,0
20240517,135600,31443880,2385,2385,2385,2385,0
20240517,135500,31443880,2385,2385,2385,2385,0
20240517,135400,31443880,2385,2385,2385,2385,0
20240517,135300,31443880,2385,2385,2385,2385,0
20240517,135200,31443880,2385,2385,2385,2385,0
20240517,135100,31443880,2385,2385,2385,2385,0
20240517,135000,31443880,2385,2385,2385,2385,0
20240517,134900,31443880,2385,2385,2385,2385,0
20240517,134800,31443880,2385,2385,2385,2385,0
20240517,134700,31443880,2385,2385,2385,2385,0
20240517,134600,31443880,2385,2385,2385,2385,0
20240517,134500,31443880,2385,2385,2385,2385,0
20240517,134400,31443880,2385,2385,2385,2385,0
20240517,134300,31443880,2385,2385,2385,2385,0
20240517,134200,31443880,2385,2385,2385,2385,0
20240517,134100,31443880,2385,2385,2385,2385,0
20240517,134000,31443880,2385,2385,2385,2385,0
20240517,133900,31443880,2385,2385,2385,2385,0
20240517,133800,31443880,2385,2385,2385,2385,0
20240517,133700,31443880,2385,2385,2385,2385,0
20240517,133600,31443880,2385,2385,2385,2385,0
20240517,133500,31443880,2385,2385,2385,2385,0
20240517,133400,31443880,2385,2385,2385,2385,0
20240517,133300,31443880,2385,2385,2385,2385,0
20240517,133200,31443880,2385,2385,2385,2385,0
20240517,133100,31443880,2385,2385,2385,2385,0
20240517,133000,31443880,2385,2385,2385,2385,0
20240517,132900,31443880,2385,2385,2385,2385,0
20240517,132800,31443880,2385,2385,2385,2385,0
20240517,132700,31443880,2385,2385,2385,2385,0
20240517,132600,31443880,2385,2385,2385,2385,0
20240517,132500,31443880,2385,2385,2385,2385,0
20240517,132400,31443880,2385,2385,2385,2385,0
20240517,132300,31443880,2385,2385,2385,2385,0
20240517,132200,31443880,2385,2385,2385,2385,5
20240517,132100,31431955,2380,2380,2380,2380,0
20240517,132000,31431955,2380,2385,2385,2380,1350
20240517,131900,28218475,2390,2390,2390,2390,0
20240517,131800,28218475,2390,2390,2390,2390,0
20240517,131700,28218475,2390,2390,2390,2390,0
20240517,131600,28218475,2390,2390,2390,2390,0
20240517,131500,28218475,2390,2390,2390,2390,0
20240517,131400,28218475,2390,2390,2390,2390,0
20240517,131300,28218475,2390,2390,2390,2390,2
20240517,131200,28213695,2390,2390,2390,2390,0
20240517,131100,28213695,2390,2390,2390,2390,0
20240517,131000,28213695,2390,2390,2390,2390,0
20240517,130900,28213695,2390,2390,2390,2390,0
20240517,130800,28213695,2390,2390,2390,2390,0
20240517,130700,28213695,2390,2390,2390,2390,0
20240517,130600,28213695,2390,2390,2390,2390,0
20240517,130500,28213695,2390,2390,2390,2390,0
20240517,130400,28213695,2390,2390,2390,2390,0
20240517,130300,28213695,2390,2390,2390,2390,0
20240517,130200,28213695,2390,2390,2390,2390,0
20240517,130100,28213695,2390,2390,2390,2390,0
20240517,130000,28213695,2390,2390,2390,2390,0
20240517,125900,28213695,2390,2390,2390,2390,0
20240517,125800,28213695,2390,2390,2390,2390,0
20240517,125700,28213695,2390,2390,2390,2390,0
20240517,125600,28213695,2390,2390,2390,2390,0
20240517,125500,28213695,2390,2390,2390,2390,0
20240517,125400,28213695,2390,2390,2390,2390,0
20240517,125300,28213695,2390,2390,2390,2390,0
20240517,125200,28213695,2390,2390,2390,2390,0
20240517,125100,28213695,2390,2390,2390,2390,0
20240517,125000,28213695,2390,2390,2390,2390,0
20240517,124900,28213695,2390,2390,2390,2390,0
20240517,124800,28213695,2390,2390,2390,2390,0
20240517,124700,28213695,2390,2390,2390,2390,0
20240517,124600,28213695,2390,2390,2390,2390,0
20240517,124500,28213695,2390,2390,2390,2390,0
20240517,124400,28213695,2390,2390,2390,2390,0
20240517,124300,28213695,2390,2390,2390,2390,0
20240517,124200,28213695,2390,2390,2390,2390,0
20240517,124100,28213695,2390,2390,2390,2390,0
20240517,124000,28213695,2390,2390,2390,2390,5
20240517,123900,28201745,2380,2380,2380,2380,0
20240517,123800,28201745,2380,2380,2380,2380,0
20240517,123700,28201745,2380,2380,2380,2380,0
20240517,123600,28201745,2380,2380,2380,2380,0
20240517,123500,28201745,2380,2380,2380,2380,0
20240517,123400,28201745,2380,2380,2380,2380,0
20240517,123300,28201745,2380,2380,2380,2380,0
20240517,123200,28201745,2380,2380,2380,2380,0
20240517,123100,28201745,2380,2380,2380,2380,0
20240517,123000,28201745,2380,2380,2380,2380,0
20240517,122900,28201745,2380,2380,2380,2380,0
20240517,122800,28201745,2380,2380,2380,2380,0
20240517,122700,28201745,2380,2380,2380,2380,0
20240517,122600,28201745,2380,2380,2380,2380,0
20240517,122500,28201745,2380,2380,2380,2380,0
20240517,122400,28201745,2380,2380,2380,2380,0
20240517,122300,28201745,2380,2380,2380,2380,0
20240517,122200,28201745,2380,2380,2380,2380,0
20240517,122100,28201745,2380,2380,2380,2380,0
20240517,122000,28201745,2380,2380,2380,2380,0
20240517,121900,28201745,2380,2380,2380,2380,10
20240517,121800,28177945,2390,2390,2390,2390,0
20240517,121700,28177945,2390,2390,2390,2390,0
20240517,121600,28177945,2390,2385,2390,2385,5
20240517,121500,28166005,2390,2390,2390,2390,0
20240517,121400,28166005,2390,2390,2390,2390,0
20240517,121300,28166005,2390,2390,2390,2390,0
20240517,121200,28166005,2390,2390,2390,2390,0
20240517,121100,28166005,2390,2390,2390,2390,0
20240517,121000,28166005,2390,2390,2390,2390,0
20240517,120900,28166005,2390,2390,2390,2390,0
20240517,120800,28166005,2390,2390,2390,2390,0
20240517,120700,28166005,2390,2390,2390,2390,0
20240517,120600,28166005,2390,2390,2390,2390,0
20240517,120500,28166005,2390,2390,2390,2390,0
20240517,120400,28166005,2390,2390,2390,2390,0
20240517,120300,28166005,2390,2390,2390,2390,0
20240517,120200,28166005,2390,2390,2390,2390,0
20240517,120100,28166005,2390,2390,2390,2390,0
20240517,120000,28166005,2390,2390,2390,2390,0
20240517,115900,28166005,2390,2390,2390,2390,0
20240517,115800,28166005,2390,2390,2390,2390,0
20240517,115700,28166005,2390,2390,2390,2390,0
20240517,115600,28166005,2390,2390,2390,2390,0
20240517,115500,28166005,2390,2390,2390,2390,0
20240517,115400,28166005,2390,2390,2390,2390,0
20240517,115300,28166005,2390,2390,2390,2390,0
20240517,115200,28166005,2390,2390,2390,2390,0
20240517,115100,28166005,2390,2390,2390,2390,0
20240517,115000,28166005,2390,2390,2390,2390,0
20240517,114900,28166005,2390,2390,2390,2390,0
20240517,114800,28166005,2390,2390,2390,2390,0
20240517,114700,28166005,2390,2390,2390,2390,0
20240517,114600,28166005,2390,2390,2390,2390,0
20240517,114500,28166005,2390,2390,2390,2390,0
20240517,114400,28166005,2390,2390,2390,2390,0
20240517,114300,28166005,2390,2390,2390,2390,0
20240517,114200,28166005,2390,2390,2390,2390,0
20240517,114100,28166005,2390,2390,2390,2390,0
20240517,114000,28166005,2390,2390,2390,2390,0
20240517,113900,28166005,2390,2390,2390,2390,0
20240517,113800,28166005,2390,2390,2390,2390,0
20240517,113700,28166005,2390,2390,2390,2390,0
20240517,113600,28166005,2390,2390,2390,2390,0
20240517,113500,28166005,2390,2390,2390,2390,0
20240517,113400,28166005,2390,2390,2390,2390,0
20240517,113300,28166005,2390,2390,2390,2390,0
20240517,113200,28166005,2390,2390,2390,2390,0
20240517,113100,28166005,2390,2390,2390,2390,0
20240517,113000,28166005,2390,2390,2390,2390,0
20240517,112900,28166005,2390,2390,2390,2390,0
20240517,112800,28166005,2390,2390,2390,2390,0
20240517,112700,28166005,2390,2390,2390,2390,0
20240517,112600,28166005,2390,2390,2390,2390,0
20240517,112500,28166005,2390,2390,2390,2390,0
20240517,112400,28166005,2390,2390,2390,2390,0
20240517,112300,28166005,2390,2390,2390,2390,0
20240517,112200,28166005,2390,2390,2390,2390,0
20240517,112100,28166005,2390,2390,2390,2390,0
20240517,112000,28166005,2390,2390,2390,2390,0
20240517,111900,28166005,2390,2390,2390,2390,0
20240517,111800,28166005,2390,2390,2390,2390,0
20240517,111700,28166005,2390,2390,2390,2390,0
20240517,111600,28166005,2390,2390,2390,2390,0
20240517,111500,28166005,2390,2390,2390,2390,0
20240517,111400,28166005,2390,2390,2390,2390,0
20240517,111300,28166005,2390,2390,2390,2390,0
20240517,111200,28166005,2390,2390,2390,2390,0
20240517,111100,28166005,2390,2390,2390,2390,0
20240517,111000,28166005,2390,2390,2390,2390,0
20240517,110900,28166005,2390,2390,2390,2390,0
20240517,110800,28166005,2390,2390,2390,2390,0
20240517,110700,28166005,2390,2390,2390,2390,0
20240517,110600,28166005,2390,2390,2390,2390,0
20240517,110500,28166005,2390,2390,2390,2390,0
20240517,110400,28166005,2390,2390,2390,2390,0
20240517,110300,28166005,2390,2390,2390,2390,0
20240517,110200,28166005,2390,2390,2390,2390,0
20240517,110100,28166005,2390,2390,2390,2390,0
20240517,110000,28166005,2390,2390,2390,2390,0
20240517,105900,28166005,2390,2390,2390,2390,0
20240517,105800,28166005,2390,2390,2390,2390,0
20240517,105700,28166005,2390,2390,2390,2390,0
20240517,105600,28166005,2390,2390,2390,2390,0
20240517,105500,28166005,2390,2390,2390,2390,0
20240517,105400,28166005,2390,2390,2390,2390,0
20240517,105300,28166005,2390,2390,2390,2390,0
20240517,105200,28166005,2390,2385,2390,2385,2
20240517,105100,28161230,2390,2390,2390,2390,0
20240517,105000,28161230,2390,2390,2390,2390,0
20240517,104900,28161230,2390,2390,2390,2390,0
20240517,104800,28161230,2390,2390,2390,2390,0
20240517,104700,28161230,2390,2390,2390,2390,0
20240517,104600,28161230,2390,2390,2390,2390,0
20240517,104500,28161230,2390,2390,2390,2390,0
20240517,104400,28161230,2390,2390,2390,2390,0
20240517,104300,28161230,2390,2390,2390,2390,5
20240517,104200,28149280,2375,2375,2375,2375,0
20240517,104100,28149280,2375,2375,2375,2375,0
20240517,104000,28149280,2375,2375,2375,2375,0
20240517,103900,28149280,2375,2375,2375,2375,0
20240517,103800,28149280,2375,2375,2375,2375,0
20240517,103700,28149280,2375,2375,2375,2375,0
20240517,103600,28149280,2375,2375,2375,2375,6662
20240517,103500,12327030,2370,2370,2370,2370,0
20240517,103400,12327030,2370,2370,2370,2370,0
20240517,103300,12327030,2370,2360,2370,2360,3600
20240517,103200,3810395,2365,2365,2365,2365,0
20240517,103100,3810395,2365,2365,2365,2365,0
20240517,103000,3810395,2365,2365,2365,2365,0
20240517,102900,3810395,2365,2365,2365,2365,0
20240517,102800,3810395,2365,2365,2365,2365,0
20240517,102700,3810395,2365,2365,2365,2365,0
20240517,102600,3810395,2365,2365,2365,2365,0
20240517,102500,3810395,2365,2365,2365,2365,0
20240517,102400,3810395,2365,2365,2365,2365,0
20240517,102300,3810395,2365,2365,2365,2365,0
20240517,102200,3810395,2365,2365,2365,2365,0
20240517,102100,3810395,2365,2365,2365,2365,0
20240517,102000,3810395,2365,2365,2365,2365,0
20240517,101900,3810395,2365,2365,2365,2365,0
20240517,101800,3810395,2365,2365,2365,2365,0
20240517,101700,3810395,2365,2365,2365,2365,0
20240517,101600,3810395,2365,2365,2365,2365,10
20240517,101500,3786745,2365,2365,2365,2365,0
20240517,101400,3786745,2365,2365,2365,2365,0
20240517,101300,3786745,2365,2365,2365,2365,0
20240517,101200,3786745,2365,2365,2365,2365,0
20240517,101100,3786745,2365,2365,2365,2365,0
20240517,101000,3786745,2365,2365,2365,2365,0
20240517,100900,3786745,2365,2365,2365,2365,0
20240517,100800,3786745,2365,2365,2365,2365,0
20240517,100700,3786745,2365,2365,2365,2365,0
20240517,100600,3786745,2365,2365,2365,2365,0
20240517,100500,3786745,2365,2365,2365,2365,0
20240517,100400,3786745,2365,2365,2365,2365,0
20240517,100300,3786745,2365,2365,2365,2365,0
20240517,100200,3786745,2365,2365,2365,2365,0
20240517,100100,3786745,2365,2365,2365,2365,1
20240517,100000,3784380,2370,2370,2370,2370,0
20240517,095900,3784380,2370,2370,2370,2370,0
20240517,095800,3784380,2370,2370,2370,2370,0
20240517,095700,3784380,2370,2370,2370,2370,0
20240517,095600,3784380,2370,2370,2370,2370,0
20240517,095500,3784380,2370,2370,2370,2370,0
20240517,095400,3784380,2370,2370,2370,2370,0
20240517,095300,3784380,2370,2370,2370,2370,0
20240517,095200,3784380,2370,2370,2370,2370,0
20240517,095100,3784380,2370,2370,2370,2370,0
20240517,095000,3784380,2370,2370,2370,2370,0
20240517,094900,3784380,2370,2370,2370,2370,0
20240517,094800,3784380,2370,2370,2370,2370,0
20240517,094700,3784380,2370,2370,2370,2370,0
20240517,094600,3784380,2370,2370,2370,2370,0
20240517,094500,3784380,2370,2370,2370,2370,0
20240517,094400,3784380,2370,2370,2370,2370,0
20240517,094300,3784380,2370,2370,2370,2370,0
20240517,094200,3784380,2370,2370,2370,2370,0
20240517,094100,3784380,2370,2370,2370,2370,0
20240517,094000,3784380,2370,2370,2370,2370,0
20240517,093900,3784380,2370,2370,2370,2370,0
20240517,093800,3784380,2370,2355,2370,2345,169
20240517,093700,3387655,2350,2350,2350,2350,0
20240517,093600,3387655,2350,2350,2350,2350,1010
20240517,093500,1014155,2365,2365,2365,2365,0
20240517,093400,1014155,2365,2365,2365,2365,0
20240517,093300,1014155,2365,2365,2365,2365,0
20240517,093200,1014155,2365,2360,2365,2360,101
20240517,093100,775295,2375,2375,2375,2375,0
20240517,093000,775295,2375,2375,2375,2375,0
20240517,092900,775295,2375,2375,2375,2375,0
20240517,092800,775295,2375,2375,2375,2375,0
20240517,092700,775295,2375,2375,2375,2375,0
20240517,092600,775295,2375,2375,2375,2375,0
20240517,092500,775295,2375,2375,2375,2375,0
20240517,092400,775295,2375,2375,2375,2375,0
20240517,092300,775295,2375,2375,2375,2375,0
20240517,092200,775295,2375,2375,2375,2375,0
20240517,092100,775295,2375,2375,2375,2375,0
20240517,092000,775295,2375,2375,2375,2375,0
20240517,091900,775295,2375,2375,2375,2375,0
20240517,091800,775295,2375,2375,2375,2375,0
20240517,091700,775295,2375,2375,2375,2375,0
20240517,091600,775295,2375,2375,2375,2375,0
20240517,091500,775295,2375,2375,2375,2375,0
20240517,091400,775295,2375,2375,2375,2375,0
20240517,091300,775295,2375,2375,2375,2375,0
20240517,091200,775295,2375,2375,2375,2375,0
20240517,091100,775295,2375,2375,2375,2375,0
20240517,091000,775295,2375,2375,2375,2375,0
20240517,090900,775295,2375,2375,2375,2375,0
20240517,090800,775295,2375,2375,2375,2375,0
20240517,090700,775295,2375,2375,2375,2375,0
20240517,090600,775295,2375,2375,2375,2375,0
20240517,090500,775295,2375,2375,2375,2375,0
20240517,090400,775295,2375,2375,2375,2375,0
20240517,090300,775295,2375,2370,2375,2370,2
20240517,090200,770550,2335,2335,2335,2335,0
20240517,090100,770550,2335,2335,2335,2335,0
20240517,090000,770550,2335,2335,2335,2335,330