stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,212700,2282690,2150,2150,2150,2150,29
20240516,212600,2282690,2150,2150,2150,2150,0
20240516,212500,2282690,2150,2150,2150,2150,0
20240516,212400,2282690,2150,2150,2150,2150,0
20240516,212300,2282690,2150,2150,2150,2150,0
20240516,212200,2282690,2150,2150,2150,2150,0
20240516,212100,2282690,2150,2150,2150,2150,0
20240516,212000,2282690,2150,2150,2150,2150,0
20240516,211900,2282690,2150,2150,2150,2150,0
20240516,211800,2282690,2150,2150,2150,2150,0
20240516,211700,2282690,2150,2150,2150,2150,0
20240516,211600,2282690,2150,2150,2150,2150,0
20240516,211500,2282690,2150,2150,2150,2150,0
20240516,211400,2282690,2150,2150,2150,2150,0
20240516,211300,2282690,2150,2150,2150,2150,0
20240516,211200,2282690,2150,2150,2150,2150,0
20240516,211100,2282690,2150,2150,2150,2150,0
20240516,211000,2282690,2150,2150,2150,2150,0
20240516,210900,2282690,2150,2150,2150,2150,0
20240516,210800,2282690,2150,2150,2150,2150,0
20240516,210700,2282690,2150,2150,2150,2150,0
20240516,210600,2282690,2150,2150,2150,2150,0
20240516,210500,2282690,2150,2150,2150,2150,0
20240516,210400,2282690,2150,2150,2150,2150,0
20240516,210300,2282690,2150,2150,2150,2150,0
20240516,210200,2282690,2150,2150,2150,2150,0
20240516,210100,2282690,2150,2150,2150,2150,0
20240516,210000,2282690,2150,2150,2150,2150,0
20240516,205900,2282690,2150,2150,2150,2150,0
20240516,205800,2282690,2150,2150,2150,2150,0
20240516,205700,2282690,2150,2150,2150,2150,29
20240516,205600,2282690,2150,2150,2150,2150,0
20240516,205500,2282690,2150,2150,2150,2150,0
20240516,205400,2282690,2150,2150,2150,2150,0
20240516,205300,2282690,2150,2150,2150,2150,0
20240516,205200,2282690,2150,2150,2150,2150,0
20240516,205100,2282690,2150,2150,2150,2150,0
20240516,205000,2282690,2150,2150,2150,2150,0
20240516,204900,2282690,2150,2150,2150,2150,0
20240516,204800,2282690,2150,2150,2150,2150,0
20240516,204700,2282690,2150,2150,2150,2150,0
20240516,204600,2282690,2150,2150,2150,2150,0
20240516,204500,2282690,2150,2150,2150,2150,0
20240516,204400,2282690,2150,2150,2150,2150,0
20240516,204300,2282690,2150,2150,2150,2150,0
20240516,204200,2282690,2150,2150,2150,2150,0
20240516,204100,2282690,2150,2150,2150,2150,0
20240516,204000,2282690,2150,2150,2150,2150,0
20240516,203900,2282690,2150,2150,2150,2150,0
20240516,203800,2282690,2150,2150,2150,2150,0
20240516,203700,2282690,2150,2150,2150,2150,0
20240516,203600,2282690,2150,2150,2150,2150,0
20240516,203500,2282690,2150,2150,2150,2150,0
20240516,203400,2282690,2150,2150,2150,2150,0
20240516,203300,2282690,2150,2150,2150,2150,0
20240516,203200,2282690,2150,2150,2150,2150,0
20240516,203100,2282690,2150,2150,2150,2150,0
20240516,203000,2282690,2150,2150,2150,2150,0
20240516,202900,2282690,2150,2150,2150,2150,0
20240516,202800,2282690,2150,2150,2150,2150,0
20240516,202700,2282690,2150,2150,2150,2150,29
20240516,202600,2282690,2150,2150,2150,2150,0
20240516,202500,2282690,2150,2150,2150,2150,0
20240516,202400,2282690,2150,2150,2150,2150,0
20240516,202300,2282690,2150,2150,2150,2150,0
20240516,202200,2282690,2150,2150,2150,2150,0
20240516,202100,2282690,2150,2150,2150,2150,0
20240516,202000,2282690,2150,2150,2150,2150,0
20240516,201900,2282690,2150,2150,2150,2150,0
20240516,201800,2282690,2150,2150,2150,2150,0
20240516,201700,2282690,2150,2150,2150,2150,0
20240516,201600,2282690,2150,2150,2150,2150,0
20240516,201500,2282690,2150,2150,2150,2150,0
20240516,201400,2282690,2150,2150,2150,2150,0
20240516,201300,2282690,2150,2150,2150,2150,0
20240516,201200,2282690,2150,2150,2150,2150,0
20240516,201100,2282690,2150,2150,2150,2150,0
20240516,201000,2282690,2150,2150,2150,2150,0
20240516,200900,2282690,2150,2150,2150,2150,0
20240516,200800,2282690,2150,2150,2150,2150,0
20240516,200700,2282690,2150,2150,2150,2150,0
20240516,200600,2282690,2150,2150,2150,2150,0
20240516,200500,2282690,2150,2150,2150,2150,0
20240516,200400,2282690,2150,2150,2150,2150,0
20240516,200300,2282690,2150,2150,2150,2150,0
20240516,200200,2282690,2150,2150,2150,2150,0
20240516,200100,2282690,2150,2150,2150,2150,0
20240516,200000,2282690,2150,2150,2150,2150,0
20240516,195900,2282690,2150,2150,2150,2150,0
20240516,195800,2282690,2150,2150,2150,2150,0
20240516,195700,2282690,2150,2150,2150,2150,29
20240516,195600,2282690,2150,2150,2150,2150,0
20240516,195500,2282690,2150,2150,2150,2150,0
20240516,195400,2282690,2150,2150,2150,2150,0
20240516,195300,2282690,2150,2150,2150,2150,0
20240516,195200,2282690,2150,2150,2150,2150,0
20240516,195100,2282690,2150,2150,2150,2150,0
20240516,195000,2282690,2150,2150,2150,2150,0
20240516,194900,2282690,2150,2150,2150,2150,0
20240516,194800,2282690,2150,2150,2150,2150,0
20240516,194700,2282690,2150,2150,2150,2150,0
20240516,194600,2282690,2150,2150,2150,2150,0
20240516,194500,2282690,2150,2150,2150,2150,0
20240516,194400,2282690,2150,2150,2150,2150,0
20240516,194300,2282690,2150,2150,2150,2150,0
20240516,194200,2282690,2150,2150,2150,2150,0
20240516,194100,2282690,2150,2150,2150,2150,0
20240516,194000,2282690,2150,2150,2150,2150,0
20240516,193900,2282690,2150,2150,2150,2150,0
20240516,193800,2282690,2150,2150,2150,2150,0
20240516,193700,2282690,2150,2150,2150,2150,0
20240516,193600,2282690,2150,2150,2150,2150,0
20240516,193500,2282690,2150,2150,2150,2150,0
20240516,193400,2282690,2150,2150,2150,2150,0
20240516,193300,2282690,2150,2150,2150,2150,0
20240516,193200,2282690,2150,2150,2150,2150,0
20240516,193100,2282690,2150,2150,2150,2150,0
20240516,193000,2282690,2150,2150,2150,2150,0
20240516,192900,2282690,2150,2150,2150,2150,0
20240516,192800,2282690,2150,2150,2150,2150,0
20240516,192700,2282690,2150,2150,2150,2150,29
20240516,192600,2282690,2150,2150,2150,2150,0
20240516,192500,2282690,2150,2150,2150,2150,0
20240516,192400,2282690,2150,2150,2150,2150,0
20240516,192300,2282690,2150,2150,2150,2150,0
20240516,192200,2282690,2150,2150,2150,2150,0
20240516,192100,2282690,2150,2150,2150,2150,0
20240516,192000,2282690,2150,2150,2150,2150,0
20240516,191900,2282690,2150,2150,2150,2150,0
20240516,191800,2282690,2150,2150,2150,2150,0
20240516,191700,2282690,2150,2150,2150,2150,0
20240516,191600,2282690,2150,2150,2150,2150,0
20240516,191500,2282690,2150,2150,2150,2150,0
20240516,191400,2282690,2150,2150,2150,2150,0
20240516,191300,2282690,2150,2150,2150,2150,0
20240516,191200,2282690,2150,2150,2150,2150,0
20240516,191100,2282690,2150,2150,2150,2150,0
20240516,191000,2282690,2150,2150,2150,2150,0
20240516,190900,2282690,2150,2150,2150,2150,0
20240516,190800,2282690,2150,2150,2150,2150,0
20240516,190700,2282690,2150,2150,2150,2150,0
20240516,190600,2282690,2150,2150,2150,2150,0
20240516,190500,2282690,2150,2150,2150,2150,0
20240516,190400,2282690,2150,2150,2150,2150,0
20240516,190300,2282690,2150,2150,2150,2150,0
20240516,190200,2282690,2150,2150,2150,2150,0
20240516,190100,2282690,2150,2150,2150,2150,0
20240516,190000,2282690,2150,2150,2150,2150,0
20240516,185900,2282690,2150,2150,2150,2150,0
20240516,185800,2282690,2150,2150,2150,2150,0
20240516,185700,2282690,2150,2150,2150,2150,29
20240516,185600,2282690,2150,2150,2150,2150,0
20240516,185500,2282690,2150,2150,2150,2150,0
20240516,185400,2282690,2150,2150,2150,2150,0
20240516,185300,2282690,2150,2150,2150,2150,0
20240516,185200,2282690,2150,2150,2150,2150,0
20240516,185100,2282690,2150,2150,2150,2150,0
20240516,185000,2282690,2150,2150,2150,2150,0
20240516,184900,2282690,2150,2150,2150,2150,0
20240516,184800,2282690,2150,2150,2150,2150,0
20240516,184700,2282690,2150,2150,2150,2150,0
20240516,184600,2282690,2150,2150,2150,2150,0
20240516,184500,2282690,2150,2150,2150,2150,0
20240516,184400,2282690,2150,2150,2150,2150,0
20240516,184300,2282690,2150,2150,2150,2150,0
20240516,184200,2282690,2150,2150,2150,2150,0
20240516,184100,2282690,2150,2150,2150,2150,0
20240516,184000,2282690,2150,2150,2150,2150,0
20240516,183900,2282690,2150,2150,2150,2150,0
20240516,183800,2282690,2150,2150,2150,2150,0
20240516,183700,2282690,2150,2150,2150,2150,0
20240516,183600,2282690,2150,2150,2150,2150,0
20240516,183500,2282690,2150,2150,2150,2150,0
20240516,183400,2282690,2150,2150,2150,2150,0
20240516,183300,2282690,2150,2150,2150,2150,0
20240516,183200,2282690,2150,2150,2150,2150,0
20240516,183100,2282690,2150,2150,2150,2150,0
20240516,183000,2282690,2150,2150,2150,2150,0
20240516,182900,2282690,2150,2150,2150,2150,0
20240516,182800,2282690,2150,2150,2150,2150,0
20240516,182700,2282690,2150,2150,2150,2150,29
20240516,182600,2282690,2150,2150,2150,2150,0
20240516,182500,2282690,2150,2150,2150,2150,0
20240516,182400,2282690,2150,2150,2150,2150,0
20240516,182300,2282690,2150,2150,2150,2150,0
20240516,182200,2282690,2150,2150,2150,2150,0
20240516,182100,2282690,2150,2150,2150,2150,0
20240516,182000,2282690,2150,2150,2150,2150,0
20240516,181900,2282690,2150,2150,2150,2150,0
20240516,181800,2282690,2150,2150,2150,2150,0
20240516,181700,2282690,2150,2150,2150,2150,0
20240516,181600,2282690,2150,2150,2150,2150,0
20240516,181500,2282690,2150,2150,2150,2150,0
20240516,181400,2282690,2150,2150,2150,2150,0
20240516,181300,2282690,2150,2150,2150,2150,0
20240516,181200,2282690,2150,2150,2150,2150,0
20240516,181100,2282690,2150,2150,2150,2150,0
20240516,181000,2282690,2150,2150,2150,2150,0
20240516,180900,2282690,2150,2150,2150,2150,0
20240516,180800,2282690,2150,2150,2150,2150,0
20240516,180700,2282690,2150,2150,2150,2150,0
20240516,180600,2282690,2150,2150,2150,2150,0
20240516,180500,2282690,2150,2150,2150,2150,0
20240516,180400,2282690,2150,2150,2150,2150,0
20240516,180300,2282690,2150,2150,2150,2150,0
20240516,180200,2282690,2150,2150,2150,2150,0
20240516,180100,2282690,2150,2150,2150,2150,0
20240516,180000,2282690,2150,2150,2150,2150,0
20240516,175900,2282690,2150,2150,2150,2150,0
20240516,175800,2282690,2150,2150,2150,2150,0
20240516,175700,2282690,2150,2150,2150,2150,29
20240516,175600,2282690,2150,2150,2150,2150,0
20240516,175500,2282690,2150,2150,2150,2150,0
20240516,175400,2282690,2150,2150,2150,2150,0
20240516,175300,2282690,2150,2150,2150,2150,0
20240516,175200,2282690,2150,2150,2150,2150,0
20240516,175100,2282690,2150,2150,2150,2150,0
20240516,175000,2282690,2150,2150,2150,2150,0
20240516,174900,2282690,2150,2150,2150,2150,0
20240516,174800,2282690,2150,2150,2150,2150,0
20240516,174700,2282690,2150,2150,2150,2150,0
20240516,174600,2282690,2150,2150,2150,2150,0
20240516,174500,2282690,2150,2150,2150,2150,0
20240516,174400,2282690,2150,2150,2150,2150,0
20240516,174300,2282690,2150,2150,2150,2150,0
20240516,174200,2282690,2150,2150,2150,2150,0
20240516,174100,2282690,2150,2150,2150,2150,0
20240516,174000,2282690,2150,2150,2150,2150,0
20240516,173900,2282690,2150,2150,2150,2150,0
20240516,173800,2282690,2150,2150,2150,2150,0
20240516,173700,2282690,2150,2150,2150,2150,0
20240516,173600,2282690,2150,2150,2150,2150,0
20240516,173500,2282690,2150,2150,2150,2150,0
20240516,173400,2282690,2150,2150,2150,2150,0
20240516,173300,2282690,2150,2150,2150,2150,0
20240516,173200,2282690,2150,2150,2150,2150,0
20240516,173100,2282690,2150,2150,2150,2150,0
20240516,173000,2282690,2150,2150,2150,2150,0
20240516,172900,2282690,2150,2150,2150,2150,0
20240516,172800,2282690,2150,2150,2150,2150,0
20240516,172700,2282690,2150,2150,2150,2150,29
20240516,172600,2282690,2150,2150,2150,2150,0
20240516,172500,2282690,2150,2150,2150,2150,0
20240516,172400,2282690,2150,2150,2150,2150,0
20240516,172300,2282690,2150,2150,2150,2150,0
20240516,172200,2282690,2150,2150,2150,2150,0
20240516,172100,2282690,2150,2150,2150,2150,0
20240516,172000,2282690,2150,2150,2150,2150,0
20240516,171900,2282690,2150,2150,2150,2150,0
20240516,171800,2282690,2150,2150,2150,2150,0
20240516,171700,2282690,2150,2150,2150,2150,0
20240516,171600,2282690,2150,2150,2150,2150,0
20240516,171500,2282690,2150,2150,2150,2150,0
20240516,171400,2282690,2150,2150,2150,2150,0
20240516,171300,2282690,2150,2150,2150,2150,0
20240516,171200,2282690,2150,2150,2150,2150,0
20240516,171100,2282690,2150,2150,2150,2150,0
20240516,171000,2282690,2150,2150,2150,2150,0
20240516,170900,2282690,2150,2150,2150,2150,0
20240516,170800,2282690,2150,2150,2150,2150,0
20240516,170700,2282690,2150,2150,2150,2150,0
20240516,170600,2282690,2150,2150,2150,2150,0
20240516,170500,2282690,2150,2150,2150,2150,0
20240516,170400,2282690,2150,2150,2150,2150,0
20240516,170300,2282690,2150,2150,2150,2150,0
20240516,170200,2282690,2150,2150,2150,2150,0
20240516,170100,2282690,2150,2150,2150,2150,0
20240516,170000,2282690,2150,2150,2150,2150,0
20240516,165900,2282690,2150,2150,2150,2150,0
20240516,165800,2282690,2150,2150,2150,2150,0
20240516,165700,2282690,2150,2150,2150,2150,29
20240516,165600,2282690,2150,2150,2150,2150,0
20240516,165500,2282690,2150,2150,2150,2150,0
20240516,165400,2282690,2150,2150,2150,2150,0
20240516,165300,2282690,2150,2150,2150,2150,0
20240516,165200,2282690,2150,2150,2150,2150,0
20240516,165100,2282690,2150,2150,2150,2150,0
20240516,165000,2282690,2150,2150,2150,2150,0
20240516,164900,2282690,2150,2150,2150,2150,0
20240516,164800,2282690,2150,2150,2150,2150,0
20240516,164700,2282690,2150,2150,2150,2150,0
20240516,164600,2282690,2150,2150,2150,2150,0
20240516,164500,2282690,2150,2150,2150,2150,0
20240516,164400,2282690,2150,2150,2150,2150,0
20240516,164300,2282690,2150,2150,2150,2150,0
20240516,164200,2282690,2150,2150,2150,2150,0
20240516,164100,2282690,2150,2150,2150,2150,0
20240516,164000,2282690,2150,2150,2150,2150,0
20240516,163900,2282690,2150,2150,2150,2150,0
20240516,163800,2282690,2150,2150,2150,2150,0
20240516,163700,2282690,2150,2150,2150,2150,0
20240516,163600,2282690,2150,2150,2150,2150,0
20240516,163500,2282690,2150,2150,2150,2150,0
20240516,163400,2282690,2150,2150,2150,2150,0
20240516,163300,2282690,2150,2150,2150,2150,0
20240516,163200,2282690,2150,2150,2150,2150,0
20240516,163100,2282690,2150,2150,2150,2150,0
20240516,163000,2282690,2150,2150,2150,2150,0
20240516,162900,2282690,2150,2150,2150,2150,0
20240516,162800,2282690,2150,2150,2150,2150,0
20240516,162700,2282690,2150,2150,2150,2150,29
20240516,162600,2282690,2150,2150,2150,2150,0
20240516,162500,2282690,2150,2150,2150,2150,0
20240516,162400,2282690,2150,2150,2150,2150,0
20240516,162300,2282690,2150,2150,2150,2150,0
20240516,162200,2282690,2150,2150,2150,2150,0
20240516,162100,2282690,2150,2150,2150,2150,0
20240516,162000,2282690,2150,2150,2150,2150,0
20240516,161900,2282690,2150,2150,2150,2150,0
20240516,161800,2282690,2150,2150,2150,2150,0
20240516,161700,2282690,2150,2150,2150,2150,0
20240516,161600,2282690,2150,2150,2150,2150,0
20240516,161500,2282690,2150,2150,2150,2150,0
20240516,161400,2282690,2150,2150,2150,2150,0
20240516,161300,2282690,2150,2150,2150,2150,0
20240516,161200,2282690,2150,2150,2150,2150,0
20240516,161100,2282690,2150,2150,2150,2150,0
20240516,161000,2282690,2150,2150,2150,2150,0
20240516,160900,2282690,2150,2150,2150,2150,0
20240516,160800,2282690,2150,2150,2150,2150,0
20240516,160700,2282690,2150,2150,2150,2150,0
20240516,160600,2282690,2150,2150,2150,2150,0
20240516,160500,2282690,2150,2150,2150,2150,0
20240516,160400,2282690,2150,2150,2150,2150,0
20240516,160300,2282690,2150,2150,2150,2150,0
20240516,160200,2282690,2150,2150,2150,2150,0
20240516,160100,2282690,2150,2150,2150,2150,0
20240516,160000,2282690,2150,2150,2150,2150,0
20240516,155900,2282690,2150,2150,2150,2150,0
20240516,155800,2282690,2150,2150,2150,2150,0
20240516,155700,2282690,2150,2150,2150,2150,29
20240516,155600,2282690,2150,2150,2150,2150,0
20240516,155500,2282690,2150,2150,2150,2150,0
20240516,155400,2282690,2150,2150,2150,2150,0
20240516,155300,2282690,2150,2150,2150,2150,0
20240516,155200,2282690,2150,2150,2150,2150,0
20240516,155100,2282690,2150,2150,2150,2150,0
20240516,155000,2282690,2150,2150,2150,2150,0
20240516,154900,2282690,2150,2150,2150,2150,0
20240516,154800,2282690,2150,2150,2150,2150,0
20240516,154700,2282690,2150,2150,2150,2150,0
20240516,154600,2282690,2150,2150,2150,2150,0
20240516,154500,2282690,2150,2150,2150,2150,0
20240516,154400,2282690,2150,2150,2150,2150,0
20240516,154300,2282690,2150,2150,2150,2150,0
20240516,154200,2282690,2150,2150,2150,2150,0
20240516,154100,2282690,2150,2150,2150,2150,0
20240516,154000,2282690,2150,2150,2150,2150,0
20240516,153900,2282690,2150,2150,2150,2150,0
20240516,153800,2282690,2150,2150,2150,2150,0
20240516,153700,2282690,2150,2150,2150,2150,0
20240516,153600,2282690,2150,2150,2150,2150,0
20240516,153500,2282690,2150,2150,2150,2150,0
20240516,153400,2282690,2150,2150,2150,2150,0
20240516,153300,2282690,2150,2150,2150,2150,0
20240516,153200,2282690,2150,2150,2150,2150,0
20240516,153100,2282690,2150,2150,2150,2150,0
20240516,153000,2282690,2150,2150,2150,2150,29
20240516,152900,2220340,2150,2150,2150,2150,0
20240516,152800,2220340,2150,2150,2150,2150,0
20240516,152700,2220340,2150,2150,2150,2150,0
20240516,152600,2220340,2150,2150,2150,2150,0
20240516,152500,2220340,2150,2150,2150,2150,0
20240516,152400,2220340,2150,2150,2150,2150,0
20240516,152300,2220340,2150,2150,2150,2150,0
20240516,152200,2220340,2150,2150,2150,2150,0
20240516,152100,2220340,2150,2150,2150,2150,0
20240516,152000,2220340,2150,2150,2150,2150,0
20240516,151900,2220340,2150,2150,2150,2150,0
20240516,151800,2220340,2150,2150,2150,2150,0
20240516,151700,2220340,2150,2150,2150,2150,0
20240516,151600,2220340,2150,2150,2150,2150,0
20240516,151500,2220340,2150,2150,2150,2150,0
20240516,151400,2220340,2150,2150,2150,2150,0
20240516,151300,2220340,2150,2150,2150,2150,0
20240516,151200,2220340,2150,2150,2150,2150,0
20240516,151100,2220340,2150,2150,2150,2150,0
20240516,151000,2220340,2150,2150,2150,2150,76
20240516,150900,2056940,2150,2150,2150,2150,0
20240516,150800,2056940,2150,2150,2150,2150,0
20240516,150700,2056940,2150,2150,2150,2150,0
20240516,150600,2056940,2150,2150,2150,2150,0
20240516,150500,2056940,2150,2150,2150,2150,0
20240516,150400,2056940,2150,2150,2150,2150,0
20240516,150300,2056940,2150,2150,2150,2150,0
20240516,150200,2056940,2150,2150,2150,2150,0
20240516,150100,2056940,2150,2150,2150,2150,0
20240516,150000,2056940,2150,2150,2150,2150,0
20240516,145900,2056940,2150,2150,2150,2150,0
20240516,145800,2056940,2150,2150,2150,2150,0
20240516,145700,2056940,2150,2150,2150,2150,0
20240516,145600,2056940,2150,2150,2150,2150,0
20240516,145500,2056940,2150,2150,2150,2150,0
20240516,145400,2056940,2150,2150,2150,2150,0
20240516,145300,2056940,2150,2150,2150,2150,0
20240516,145200,2056940,2150,2150,2150,2150,0
20240516,145100,2056940,2150,2150,2150,2150,0
20240516,145000,2056940,2150,2150,2150,2150,0
20240516,144900,2056940,2150,2150,2150,2150,0
20240516,144800,2056940,2150,2150,2150,2150,0
20240516,144700,2056940,2150,2150,2150,2150,0
20240516,144600,2056940,2150,2150,2150,2150,0
20240516,144500,2056940,2150,2150,2150,2150,0
20240516,144400,2056940,2150,2150,2150,2150,0
20240516,144300,2056940,2150,2150,2150,2150,0
20240516,144200,2056940,2150,2150,2150,2150,0
20240516,144100,2056940,2150,2150,2150,2150,0
20240516,144000,2056940,2150,2150,2150,2150,0
20240516,143900,2056940,2150,2150,2150,2150,0
20240516,143800,2056940,2150,2150,2150,2150,0
20240516,143700,2056940,2150,2150,2150,2150,100
20240516,143600,1841940,2150,2150,2150,2150,0
20240516,143500,1841940,2150,2150,2150,2150,0
20240516,143400,1841940,2150,2150,2150,2150,0
20240516,143300,1841940,2150,2150,2150,2150,283
20240516,143200,1233490,2150,2150,2150,2150,0
20240516,143100,1233490,2150,2150,2150,2150,0
20240516,143000,1233490,2150,2150,2150,2150,0
20240516,142900,1233490,2150,2150,2150,2150,0
20240516,142800,1233490,2150,2150,2150,2150,0
20240516,142700,1233490,2150,2150,2150,2150,0
20240516,142600,1233490,2150,2150,2150,2150,0
20240516,142500,1233490,2150,2150,2150,2150,0
20240516,142400,1233490,2150,2150,2150,2150,56
20240516,142300,1113090,2150,2150,2150,2150,0
20240516,142200,1113090,2150,2150,2150,2150,0
20240516,142100,1113090,2150,2150,2150,2150,0
20240516,142000,1113090,2150,2150,2150,2150,0
20240516,141900,1113090,2150,2150,2150,2150,0
20240516,141800,1113090,2150,2150,2150,2150,0
20240516,141700,1113090,2150,2150,2150,2150,0
20240516,141600,1113090,2150,2150,2150,2150,0
20240516,141500,1113090,2150,2150,2150,2150,0
20240516,141400,1113090,2150,2150,2150,2150,0
20240516,141300,1113090,2150,2150,2150,2150,0
20240516,141200,1113090,2150,2150,2150,2150,0
20240516,141100,1113090,2150,2150,2150,2150,0
20240516,141000,1113090,2150,2150,2150,2150,0
20240516,140900,1113090,2150,2150,2150,2150,0
20240516,140800,1113090,2150,2150,2150,2150,0
20240516,140700,1113090,2150,2150,2150,2150,0
20240516,140600,1113090,2150,2150,2150,2150,0
20240516,140500,1113090,2150,2150,2150,2150,0
20240516,140400,1113090,2150,2150,2150,2150,0
20240516,140300,1113090,2150,2150,2150,2150,0
20240516,140200,1113090,2150,2150,2150,2150,0
20240516,140100,1113090,2150,2150,2150,2150,0
20240516,140000,1113090,2150,2150,2150,2150,0
20240516,135900,1113090,2150,2150,2150,2150,6
20240516,135800,1100190,2150,2150,2150,2150,0
20240516,135700,1100190,2150,2150,2150,2150,7
20240516,135600,1085140,2150,2150,2150,2150,4
20240516,135500,1076540,2150,2150,2150,2150,0
20240516,135400,1076540,2150,2150,2150,2150,7
20240516,135300,1061490,2150,2150,2150,2150,0
20240516,135200,1061490,2150,2150,2150,2150,4
20240516,135100,1052890,2150,2150,2150,2150,0
20240516,135000,1052890,2150,2150,2150,2150,6
20240516,134900,1039990,2150,2150,2150,2150,0
20240516,134800,1039990,2150,2150,2150,2150,5
20240516,134700,1029240,2150,2150,2150,2150,0
20240516,134600,1029240,2150,2150,2150,2150,7
20240516,134500,1014190,2150,2150,2150,2150,0
20240516,134400,1014190,2150,2150,2150,2150,4
20240516,134300,1005590,2150,2150,2150,2150,0
20240516,134200,1005590,2150,2150,2150,2150,6
20240516,134100,992690,2150,2150,2150,2150,0
20240516,134000,992690,2150,2150,2150,2150,6
20240516,133900,979790,2150,2150,2150,2150,0
20240516,133800,979790,2150,2150,2150,2150,6
20240516,133700,966890,2150,2150,2150,2150,0
20240516,133600,966890,2150,2150,2150,2150,5
20240516,133500,956140,2150,2150,2150,2150,0
20240516,133400,956140,2150,2150,2150,2150,5
20240516,133300,945390,2150,2150,2150,2150,0
20240516,133200,945390,2150,2150,2150,2150,6
20240516,133100,932490,2150,2150,2150,2150,0
20240516,133000,932490,2150,2150,2150,2150,6
20240516,132900,919590,2150,2150,2150,2150,0
20240516,132800,919590,2150,2150,2150,2150,5
20240516,132700,908840,2150,2150,2150,2150,0
20240516,132600,908840,2150,2150,2150,2150,6
20240516,132500,895940,2150,2150,2150,2150,0
20240516,132400,895940,2150,2150,2150,2150,5
20240516,132300,885190,2150,2150,2150,2150,0
20240516,132200,885190,2150,2150,2150,2150,7
20240516,132100,870140,2150,2150,2150,2150,0
20240516,132000,870140,2150,2150,2150,2150,4
20240516,131900,861540,2150,2150,2150,2150,0
20240516,131800,861540,2150,2150,2150,2150,7
20240516,131700,846490,2150,2150,2150,2150,0
20240516,131600,846490,2150,2150,2150,2150,4
20240516,131500,837890,2150,2150,2150,2150,0
20240516,131400,837890,2150,2150,2150,2150,7
20240516,131300,822840,2150,2150,2150,2150,0
20240516,131200,822840,2150,2150,2150,2150,4
20240516,131100,814240,2150,2150,2150,2150,0
20240516,131000,814240,2150,2150,2150,2150,6
20240516,130900,801340,2150,2150,2150,2150,0
20240516,130800,801340,2150,2150,2150,2150,5
20240516,130700,790590,2150,2150,2150,2150,0
20240516,130600,790590,2150,2150,2150,2150,7
20240516,130500,775540,2150,2150,2150,2150,0
20240516,130400,775540,2150,2150,2150,2150,5
20240516,130300,764790,2150,2150,2150,2150,0
20240516,130200,764790,2150,2150,2150,2150,5
20240516,130100,754040,2150,2150,2150,2150,0
20240516,130000,754040,2150,2150,2150,2150,6
20240516,125900,741140,2150,2150,2150,2150,6
20240516,125800,728240,2150,2150,2150,2150,0
20240516,125700,728240,2150,2150,2150,2150,5
20240516,125600,717490,2150,2150,2150,2150,0
20240516,125500,717490,2150,2150,2150,2150,6
20240516,125400,704590,2150,2150,2150,2150,0
20240516,125300,704590,2150,2150,2150,2150,5
20240516,125200,693840,2150,2150,2150,2150,0
20240516,125100,693840,2150,2150,2150,2150,5
20240516,125000,683090,2150,2150,2150,2150,0
20240516,124900,683090,2150,2150,2150,2150,6
20240516,124800,670190,2150,2150,2150,2150,0
20240516,124700,670190,2150,2150,2150,2150,7
20240516,124600,655140,2150,2150,2150,2150,0
20240516,124500,655140,2150,2150,2150,2150,4
20240516,124400,646540,2150,2150,2150,2150,0
20240516,124300,646540,2150,2150,2150,2150,6
20240516,124200,633640,2150,2150,2150,2150,0
20240516,124100,633640,2150,2150,2150,2150,5
20240516,124000,622890,2150,2150,2150,2150,0
20240516,123900,622890,2150,2150,2150,2150,7
20240516,123800,607840,2150,2150,2150,2150,0
20240516,123700,607840,2150,2150,2150,2150,4
20240516,123600,599240,2150,2150,2150,2150,0
20240516,123500,599240,2150,2150,2150,2150,7
20240516,123400,584190,2150,2150,2150,2150,0
20240516,123300,584190,2150,2150,2150,2150,4
20240516,123200,575590,2150,2150,2150,2150,0
20240516,123100,575590,2150,2150,2150,2150,7
20240516,123000,560540,2150,2150,2150,2150,0
20240516,122900,560540,2150,2150,2150,2150,5
20240516,122800,549790,2150,2150,2150,2150,0
20240516,122700,549790,2150,2150,2150,2150,5
20240516,122600,539040,2150,2150,2150,2150,0
20240516,122500,539040,2150,2150,2150,2150,6
20240516,122400,526140,2150,2150,2150,2150,0
20240516,122300,526140,2150,2150,2150,2150,6
20240516,122200,513240,2150,2150,2150,2150,0
20240516,122100,513240,2150,2150,2150,2150,5
20240516,122000,502490,2150,2150,2150,2150,4
20240516,121900,493890,2145,2145,2145,2145,6
20240516,121800,481020,2145,2145,2145,2145,0
20240516,121700,481020,2145,2145,2145,2145,5
20240516,121600,470295,2145,2145,2145,2145,0
20240516,121500,470295,2145,2145,2145,2145,5
20240516,121400,459570,2145,2145,2145,2145,0
20240516,121300,459570,2145,2145,2145,2145,6
20240516,121200,446700,2145,2145,2145,2145,0
20240516,121100,446700,2145,2145,2145,2145,7
20240516,121000,431685,2145,2145,2145,2145,0
20240516,120900,431685,2145,2145,2145,2145,4
20240516,120800,423105,2145,2145,2145,2145,0
20240516,120700,423105,2145,2145,2145,2145,6
20240516,120600,410235,2145,2145,2145,2145,0
20240516,120500,410235,2145,2145,2145,2145,5
20240516,120400,399510,2145,2145,2145,2145,0
20240516,120300,399510,2145,2145,2145,2145,7
20240516,120200,384495,2145,2145,2145,2145,4
20240516,120100,375915,2145,2145,2145,2145,0
20240516,120000,375915,2145,2145,2145,2145,6
20240516,115900,363045,2145,2145,2145,2145,0
20240516,115800,363045,2145,2145,2145,2145,5
20240516,115700,352320,2145,2145,2145,2145,0
20240516,115600,352320,2145,2145,2145,2145,7
20240516,115500,337305,2145,2145,2145,2145,0
20240516,115400,337305,2145,2145,2145,2145,5
20240516,115300,326580,2145,2145,2145,2145,0
20240516,115200,326580,2145,2145,2145,2145,6
20240516,115100,313710,2145,2145,2145,2145,0
20240516,115000,313710,2145,2145,2145,2145,5
20240516,114900,302985,2145,2145,2145,2145,0
20240516,114800,302985,2145,2145,2145,2145,6
20240516,114700,290115,2145,2145,2145,2145,0
20240516,114600,290115,2145,2145,2145,2145,5
20240516,114500,279390,2145,2145,2145,2145,0
20240516,114400,279390,2145,2145,2145,2145,6
20240516,114300,266520,2145,2145,2145,2145,0
20240516,114200,266520,2145,2145,2145,2145,5
20240516,114100,255795,2145,2145,2145,2145,0
20240516,114000,255795,2145,2145,2145,2145,6
20240516,113900,242925,2145,2145,2145,2145,0
20240516,113800,242925,2145,2145,2145,2145,5
20240516,113700,232200,2150,2150,2150,2150,0
20240516,113600,232200,2150,2150,2150,2150,2
20240516,113500,227900,2150,2150,2150,2150,0
20240516,113400,227900,2150,2150,2150,2150,5
20240516,113300,217150,2150,2150,2150,2150,0
20240516,113200,217150,2150,2150,2150,2150,7
20240516,113100,202100,2150,2150,2150,2150,0
20240516,113000,202100,2150,2150,2150,2150,4
20240516,112900,193500,2150,2150,2150,2150,0
20240516,112800,193500,2150,2150,2150,2150,7
20240516,112700,178450,2150,2150,2150,2150,0
20240516,112600,178450,2150,2150,2150,2150,4
20240516,112500,169850,2150,2150,2150,2150,0
20240516,112400,169850,2150,2150,2150,2150,7
20240516,112300,154800,2150,2150,2150,2150,0
20240516,112200,154800,2150,2150,2150,2150,4
20240516,112100,146200,2150,2150,2150,2150,0
20240516,112000,146200,2150,2150,2150,2150,7
20240516,111900,131150,2150,2150,2150,2150,0
20240516,111800,131150,2150,2150,2150,2150,15
20240516,111700,98900,2150,2150,2150,2150,0
20240516,111600,98900,2150,2150,2150,2150,5
20240516,111500,88150,2150,2150,2150,2150,0
20240516,111400,88150,2150,2150,2150,2150,6
20240516,111300,75250,2150,2150,2150,2150,0
20240516,111200,75250,2150,2150,2150,2150,6
20240516,111100,62350,2150,2150,2150,2150,0
20240516,111000,62350,2150,2150,2150,2150,5
20240516,110900,51600,2150,2150,2150,2150,0
20240516,110800,51600,2150,2150,2150,2150,6
20240516,110700,38700,2150,2150,2150,2150,0
20240516,110600,38700,2150,2150,2150,2150,5
20240516,110500,27950,2150,2150,2150,2150,5
20240516,110400,17200,2150,2150,2150,2150,0
20240516,110300,17200,2150,2150,2150,2150,0
20240516,110200,17200,2150,2150,2150,2150,0
20240516,110100,17200,2150,2150,2150,2150,0
20240516,110000,17200,2150,2150,2150,2150,0
20240516,105900,17200,2150,2150,2150,2150,0
20240516,105800,17200,2150,2150,2150,2150,0
20240516,105700,17200,2150,2150,2150,2150,0
20240516,105600,17200,2150,2150,2150,2150,0
20240516,105500,17200,2150,2150,2150,2150,0
20240516,105400,17200,2150,2150,2150,2150,0
20240516,105300,17200,2150,2150,2150,2150,0
20240516,105200,17200,2150,2150,2150,2150,0
20240516,105100,17200,2150,2150,2150,2150,0
20240516,105000,17200,2150,2150,2150,2150,0
20240516,104900,17200,2150,2150,2150,2150,0
20240516,104800,17200,2150,2150,2150,2150,0
20240516,104700,17200,2150,2150,2150,2150,0
20240516,104600,17200,2150,2150,2150,2150,0
20240516,104500,17200,2150,2150,2150,2150,0
20240516,104400,17200,2150,2150,2150,2150,0
20240516,104300,17200,2150,2150,2150,2150,0
20240516,104200,17200,2150,2150,2150,2150,0
20240516,104100,17200,2150,2150,2150,2150,0
20240516,104000,17200,2150,2150,2150,2150,0
20240516,103900,17200,2150,2150,2150,2150,0
20240516,103800,17200,2150,2150,2150,2150,0
20240516,103700,17200,2150,2150,2150,2150,0
20240516,103600,17200,2150,2150,2150,2150,0
20240516,103500,17200,2150,2150,2150,2150,0
20240516,103400,17200,2150,2150,2150,2150,0
20240516,103300,17200,2150,2150,2150,2150,0
20240516,103200,17200,2150,2150,2150,2150,0
20240516,103100,17200,2150,2150,2150,2150,0
20240516,103000,17200,2150,2150,2150,2150,0
20240516,102900,17200,2150,2150,2150,2150,0
20240516,102800,17200,2150,2150,2150,2150,0
20240516,102700,17200,2150,2150,2150,2150,0
20240516,102600,17200,2150,2150,2150,2150,0
20240516,102500,17200,2150,2150,2150,2150,0
20240516,102400,17200,2150,2150,2150,2150,0
20240516,102300,17200,2150,2150,2150,2150,0
20240516,102200,17200,2150,2150,2150,2150,0
20240516,102100,17200,2150,2150,2150,2150,0
20240516,102000,17200,2150,2150,2150,2150,0
20240516,101900,17200,2150,2150,2150,2150,0
20240516,101800,17200,2150,2150,2150,2150,0
20240516,101700,17200,2150,2150,2150,2150,0
20240516,101600,17200,2150,2150,2150,2150,0
20240516,101500,17200,2150,2150,2150,2150,0
20240516,101400,17200,2150,2150,2150,2150,0
20240516,101300,17200,2150,2150,2150,2150,0
20240516,101200,17200,2150,2150,2150,2150,0
20240516,101100,17200,2150,2150,2150,2150,0
20240516,101000,17200,2150,2150,2150,2150,0
20240516,100900,17200,2150,2150,2150,2150,0
20240516,100800,17200,2150,2150,2150,2150,0
20240516,100700,17200,2150,2150,2150,2150,0
20240516,100600,17200,2150,2150,2150,2150,0
20240516,100500,17200,2150,2150,2150,2150,0
20240516,100400,17200,2150,2150,2150,2150,0
20240516,100300,17200,2150,2150,2150,2150,0
20240516,100200,17200,2150,2150,2150,2150,0
20240516,100100,17200,2150,2150,2150,2150,0
20240516,100000,17200,2150,2150,2150,2150,0
20240516,095900,17200,2150,2150,2150,2150,5
20240516,095800,6450,2150,2150,2150,2150,0
20240516,095700,6450,2150,2150,2150,2150,3
20240516,095600,0,2150,2150,2150,2150,0
20240516,095500,0,2150,2150,2150,2150,0
20240516,095400,0,2150,2150,2150,2150,0
20240516,095300,0,2150,2150,2150,2150,0
20240516,095200,0,2150,2150,2150,2150,0
20240516,095100,0,2150,2150,2150,2150,0
20240516,095000,0,2150,2150,2150,2150,0
20240516,094900,0,2150,2150,2150,2150,0
20240516,094800,0,2150,2150,2150,2150,0
20240516,094700,0,2150,2150,2150,2150,0
20240516,094600,0,2150,2150,2150,2150,0
20240516,094500,0,2150,2150,2150,2150,0
20240516,094400,0,2150,2150,2150,2150,0
20240516,094300,0,2150,2150,2150,2150,0
20240516,094200,0,2150,2150,2150,2150,0
20240516,094100,0,2150,2150,2150,2150,0
20240516,094000,0,2150,2150,2150,2150,0
20240516,093900,0,2150,2150,2150,2150,0
20240516,093800,0,2150,2150,2150,2150,0
20240516,093700,0,2150,2150,2150,2150,0
20240516,093600,0,2150,2150,2150,2150,0
20240516,093500,0,2150,2150,2150,2150,0
20240516,093400,0,2150,2150,2150,2150,0
20240516,093300,0,2150,2150,2150,2150,0
20240516,093200,0,2150,2150,2150,2150,0
20240516,093100,0,2150,2150,2150,2150,0
20240516,093000,0,2150,2150,2150,2150,0
20240516,092900,0,2150,2150,2150,2150,0
20240516,092800,0,2150,2150,2150,2150,0
20240516,092700,0,2150,2150,2150,2150,0
20240516,092600,0,2150,2150,2150,2150,0
20240516,092500,0,2150,2150,2150,2150,0
20240516,092400,0,2150,2150,2150,2150,0
20240516,092300,0,2150,2150,2150,2150,0
20240516,092200,0,2150,2150,2150,2150,0
20240516,092100,0,2150,2150,2150,2150,0
20240516,092000,0,2150,2150,2150,2150,0
20240516,091900,0,2150,2150,2150,2150,0
20240516,091800,0,2150,2150,2150,2150,0
20240516,091700,0,2150,2150,2150,2150,0
20240516,091600,0,2150,2150,2150,2150,0
20240516,091500,0,2150,2150,2150,2150,0
20240516,091400,0,2150,2150,2150,2150,0
20240516,091300,0,2150,2150,2150,2150,0
20240516,091200,0,2150,2150,2150,2150,0
20240516,091100,0,2150,2150,2150,2150,0
20240516,091000,0,2150,2150,2150,2150,0
20240516,090900,0,2150,2150,2150,2150,0
20240516,090800,0,2150,2150,2150,2150,0
20240516,090700,0,2150,2150,2150,2150,0
20240516,090600,0,2150,2150,2150,2150,0
20240516,090500,0,2150,2150,2150,2150,0
20240516,090400,0,2150,2150,2150,2150,0
20240516,090300,0,2150,2150,2150,2150,0
20240516,090200,0,2150,2150,2150,2150,0
20240516,090100,0,2150,2150,2150,2150,0
20240516,090000,0,2150,2150,2150,2150,0