stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,212700,9384325,2140,2140,2140,2140,3
20240521,212600,9384325,2140,2140,2140,2140,0
20240521,212500,9384325,2140,2140,2140,2140,0
20240521,212400,9384325,2140,2140,2140,2140,0
20240521,212300,9384325,2140,2140,2140,2140,0
20240521,212200,9384325,2140,2140,2140,2140,0
20240521,212100,9384325,2140,2140,2140,2140,0
20240521,212000,9384325,2140,2140,2140,2140,0
20240521,211900,9384325,2140,2140,2140,2140,0
20240521,211800,9384325,2140,2140,2140,2140,0
20240521,211700,9384325,2140,2140,2140,2140,0
20240521,211600,9384325,2140,2140,2140,2140,0
20240521,211500,9384325,2140,2140,2140,2140,0
20240521,211400,9384325,2140,2140,2140,2140,0
20240521,211300,9384325,2140,2140,2140,2140,0
20240521,211200,9384325,2140,2140,2140,2140,0
20240521,211100,9384325,2140,2140,2140,2140,0
20240521,211000,9384325,2140,2140,2140,2140,0
20240521,210900,9384325,2140,2140,2140,2140,0
20240521,210800,9384325,2140,2140,2140,2140,0
20240521,210700,9384325,2140,2140,2140,2140,0
20240521,210600,9384325,2140,2140,2140,2140,0
20240521,210500,9384325,2140,2140,2140,2140,0
20240521,210400,9384325,2140,2140,2140,2140,0
20240521,210300,9384325,2140,2140,2140,2140,0
20240521,210200,9384325,2140,2140,2140,2140,0
20240521,210100,9384325,2140,2140,2140,2140,0
20240521,210000,9384325,2140,2140,2140,2140,0
20240521,205900,9384325,2140,2140,2140,2140,0
20240521,205800,9384325,2140,2140,2140,2140,0
20240521,205700,9384325,2140,2140,2140,2140,3
20240521,205600,9384325,2140,2140,2140,2140,0
20240521,205500,9384325,2140,2140,2140,2140,0
20240521,205400,9384325,2140,2140,2140,2140,0
20240521,205300,9384325,2140,2140,2140,2140,0
20240521,205200,9384325,2140,2140,2140,2140,0
20240521,205100,9384325,2140,2140,2140,2140,0
20240521,205000,9384325,2140,2140,2140,2140,0
20240521,204900,9384325,2140,2140,2140,2140,0
20240521,204800,9384325,2140,2140,2140,2140,0
20240521,204700,9384325,2140,2140,2140,2140,0
20240521,204600,9384325,2140,2140,2140,2140,0
20240521,204500,9384325,2140,2140,2140,2140,0
20240521,204400,9384325,2140,2140,2140,2140,0
20240521,204300,9384325,2140,2140,2140,2140,0
20240521,204200,9384325,2140,2140,2140,2140,0
20240521,204100,9384325,2140,2140,2140,2140,0
20240521,204000,9384325,2140,2140,2140,2140,0
20240521,203900,9384325,2140,2140,2140,2140,0
20240521,203800,9384325,2140,2140,2140,2140,0
20240521,203700,9384325,2140,2140,2140,2140,0
20240521,203600,9384325,2140,2140,2140,2140,0
20240521,203500,9384325,2140,2140,2140,2140,0
20240521,203400,9384325,2140,2140,2140,2140,0
20240521,203300,9384325,2140,2140,2140,2140,0
20240521,203200,9384325,2140,2140,2140,2140,0
20240521,203100,9384325,2140,2140,2140,2140,0
20240521,203000,9384325,2140,2140,2140,2140,0
20240521,202900,9384325,2140,2140,2140,2140,0
20240521,202800,9384325,2140,2140,2140,2140,0
20240521,202700,9384325,2140,2140,2140,2140,3
20240521,202600,9384325,2140,2140,2140,2140,0
20240521,202500,9384325,2140,2140,2140,2140,0
20240521,202400,9384325,2140,2140,2140,2140,0
20240521,202300,9384325,2140,2140,2140,2140,0
20240521,202200,9384325,2140,2140,2140,2140,0
20240521,202100,9384325,2140,2140,2140,2140,0
20240521,202000,9384325,2140,2140,2140,2140,0
20240521,201900,9384325,2140,2140,2140,2140,0
20240521,201800,9384325,2140,2140,2140,2140,0
20240521,201700,9384325,2140,2140,2140,2140,0
20240521,201600,9384325,2140,2140,2140,2140,0
20240521,201500,9384325,2140,2140,2140,2140,0
20240521,201400,9384325,2140,2140,2140,2140,0
20240521,201300,9384325,2140,2140,2140,2140,0
20240521,201200,9384325,2140,2140,2140,2140,0
20240521,201100,9384325,2140,2140,2140,2140,0
20240521,201000,9384325,2140,2140,2140,2140,0
20240521,200900,9384325,2140,2140,2140,2140,0
20240521,200800,9384325,2140,2140,2140,2140,0
20240521,200700,9384325,2140,2140,2140,2140,0
20240521,200600,9384325,2140,2140,2140,2140,0
20240521,200500,9384325,2140,2140,2140,2140,0
20240521,200400,9384325,2140,2140,2140,2140,0
20240521,200300,9384325,2140,2140,2140,2140,0
20240521,200200,9384325,2140,2140,2140,2140,0
20240521,200100,9384325,2140,2140,2140,2140,0
20240521,200000,9384325,2140,2140,2140,2140,0
20240521,195900,9384325,2140,2140,2140,2140,0
20240521,195800,9384325,2140,2140,2140,2140,0
20240521,195700,9384325,2140,2140,2140,2140,3
20240521,195600,9384325,2140,2140,2140,2140,0
20240521,195500,9384325,2140,2140,2140,2140,0
20240521,195400,9384325,2140,2140,2140,2140,0
20240521,195300,9384325,2140,2140,2140,2140,0
20240521,195200,9384325,2140,2140,2140,2140,0
20240521,195100,9384325,2140,2140,2140,2140,0
20240521,195000,9384325,2140,2140,2140,2140,0
20240521,194900,9384325,2140,2140,2140,2140,0
20240521,194800,9384325,2140,2140,2140,2140,0
20240521,194700,9384325,2140,2140,2140,2140,0
20240521,194600,9384325,2140,2140,2140,2140,0
20240521,194500,9384325,2140,2140,2140,2140,0
20240521,194400,9384325,2140,2140,2140,2140,0
20240521,194300,9384325,2140,2140,2140,2140,0
20240521,194200,9384325,2140,2140,2140,2140,0
20240521,194100,9384325,2140,2140,2140,2140,0
20240521,194000,9384325,2140,2140,2140,2140,0
20240521,193900,9384325,2140,2140,2140,2140,0
20240521,193800,9384325,2140,2140,2140,2140,0
20240521,193700,9384325,2140,2140,2140,2140,0
20240521,193600,9384325,2140,2140,2140,2140,0
20240521,193500,9384325,2140,2140,2140,2140,0
20240521,193400,9384325,2140,2140,2140,2140,0
20240521,193300,9384325,2140,2140,2140,2140,0
20240521,193200,9384325,2140,2140,2140,2140,0
20240521,193100,9384325,2140,2140,2140,2140,0
20240521,193000,9384325,2140,2140,2140,2140,0
20240521,192900,9384325,2140,2140,2140,2140,0
20240521,192800,9384325,2140,2140,2140,2140,0
20240521,192700,9384325,2140,2140,2140,2140,3
20240521,192600,9384325,2140,2140,2140,2140,0
20240521,192500,9384325,2140,2140,2140,2140,0
20240521,192400,9384325,2140,2140,2140,2140,0
20240521,192300,9384325,2140,2140,2140,2140,0
20240521,192200,9384325,2140,2140,2140,2140,0
20240521,192100,9384325,2140,2140,2140,2140,0
20240521,192000,9384325,2140,2140,2140,2140,0
20240521,191900,9384325,2140,2140,2140,2140,0
20240521,191800,9384325,2140,2140,2140,2140,0
20240521,191700,9384325,2140,2140,2140,2140,0
20240521,191600,9384325,2140,2140,2140,2140,0
20240521,191500,9384325,2140,2140,2140,2140,0
20240521,191400,9384325,2140,2140,2140,2140,0
20240521,191300,9384325,2140,2140,2140,2140,0
20240521,191200,9384325,2140,2140,2140,2140,0
20240521,191100,9384325,2140,2140,2140,2140,0
20240521,191000,9384325,2140,2140,2140,2140,0
20240521,190900,9384325,2140,2140,2140,2140,0
20240521,190800,9384325,2140,2140,2140,2140,0
20240521,190700,9384325,2140,2140,2140,2140,0
20240521,190600,9384325,2140,2140,2140,2140,0
20240521,190500,9384325,2140,2140,2140,2140,0
20240521,190400,9384325,2140,2140,2140,2140,0
20240521,190300,9384325,2140,2140,2140,2140,0
20240521,190200,9384325,2140,2140,2140,2140,0
20240521,190100,9384325,2140,2140,2140,2140,0
20240521,190000,9384325,2140,2140,2140,2140,0
20240521,185900,9384325,2140,2140,2140,2140,0
20240521,185800,9384325,2140,2140,2140,2140,0
20240521,185700,9384325,2140,2140,2140,2140,3
20240521,185600,9384325,2140,2140,2140,2140,0
20240521,185500,9384325,2140,2140,2140,2140,0
20240521,185400,9384325,2140,2140,2140,2140,0
20240521,185300,9384325,2140,2140,2140,2140,0
20240521,185200,9384325,2140,2140,2140,2140,0
20240521,185100,9384325,2140,2140,2140,2140,0
20240521,185000,9384325,2140,2140,2140,2140,0
20240521,184900,9384325,2140,2140,2140,2140,0
20240521,184800,9384325,2140,2140,2140,2140,0
20240521,184700,9384325,2140,2140,2140,2140,0
20240521,184600,9384325,2140,2140,2140,2140,0
20240521,184500,9384325,2140,2140,2140,2140,0
20240521,184400,9384325,2140,2140,2140,2140,0
20240521,184300,9384325,2140,2140,2140,2140,0
20240521,184200,9384325,2140,2140,2140,2140,0
20240521,184100,9384325,2140,2140,2140,2140,0
20240521,184000,9384325,2140,2140,2140,2140,0
20240521,183900,9384325,2140,2140,2140,2140,0
20240521,183800,9384325,2140,2140,2140,2140,0
20240521,183700,9384325,2140,2140,2140,2140,0
20240521,183600,9384325,2140,2140,2140,2140,0
20240521,183500,9384325,2140,2140,2140,2140,0
20240521,183400,9384325,2140,2140,2140,2140,0
20240521,183300,9384325,2140,2140,2140,2140,0
20240521,183200,9384325,2140,2140,2140,2140,0
20240521,183100,9384325,2140,2140,2140,2140,0
20240521,183000,9384325,2140,2140,2140,2140,0
20240521,182900,9384325,2140,2140,2140,2140,0
20240521,182800,9384325,2140,2140,2140,2140,0
20240521,182700,9384325,2140,2140,2140,2140,3
20240521,182600,9384325,2140,2140,2140,2140,0
20240521,182500,9384325,2140,2140,2140,2140,0
20240521,182400,9384325,2140,2140,2140,2140,0
20240521,182300,9384325,2140,2140,2140,2140,0
20240521,182200,9384325,2140,2140,2140,2140,0
20240521,182100,9384325,2140,2140,2140,2140,0
20240521,182000,9384325,2140,2140,2140,2140,0
20240521,181900,9384325,2140,2140,2140,2140,0
20240521,181800,9384325,2140,2140,2140,2140,0
20240521,181700,9384325,2140,2140,2140,2140,0
20240521,181600,9384325,2140,2140,2140,2140,0
20240521,181500,9384325,2140,2140,2140,2140,0
20240521,181400,9384325,2140,2140,2140,2140,0
20240521,181300,9384325,2140,2140,2140,2140,0
20240521,181200,9384325,2140,2140,2140,2140,0
20240521,181100,9384325,2140,2140,2140,2140,0
20240521,181000,9384325,2140,2140,2140,2140,0
20240521,180900,9384325,2140,2140,2140,2140,0
20240521,180800,9384325,2140,2140,2140,2140,0
20240521,180700,9384325,2140,2140,2140,2140,0
20240521,180600,9384325,2140,2140,2140,2140,0
20240521,180500,9384325,2140,2140,2140,2140,0
20240521,180400,9384325,2140,2140,2140,2140,0
20240521,180300,9384325,2140,2140,2140,2140,0
20240521,180200,9384325,2140,2140,2140,2140,0
20240521,180100,9384325,2140,2140,2140,2140,0
20240521,180000,9384325,2140,2140,2140,2140,0
20240521,175900,9384325,2140,2140,2140,2140,0
20240521,175800,9384325,2140,2140,2140,2140,0
20240521,175700,9384325,2140,2140,2140,2140,3
20240521,175600,9384325,2140,2140,2140,2140,0
20240521,175500,9384325,2140,2140,2140,2140,0
20240521,175400,9384325,2140,2140,2140,2140,0
20240521,175300,9384325,2140,2140,2140,2140,0
20240521,175200,9384325,2140,2140,2140,2140,0
20240521,175100,9384325,2140,2140,2140,2140,0
20240521,175000,9384325,2140,2140,2140,2140,0
20240521,174900,9384325,2140,2140,2140,2140,0
20240521,174800,9384325,2140,2140,2140,2140,0
20240521,174700,9384325,2140,2140,2140,2140,0
20240521,174600,9384325,2140,2140,2140,2140,0
20240521,174500,9384325,2140,2140,2140,2140,0
20240521,174400,9384325,2140,2140,2140,2140,0
20240521,174300,9384325,2140,2140,2140,2140,0
20240521,174200,9384325,2140,2140,2140,2140,0
20240521,174100,9384325,2140,2140,2140,2140,0
20240521,174000,9384325,2140,2140,2140,2140,0
20240521,173900,9384325,2140,2140,2140,2140,0
20240521,173800,9384325,2140,2140,2140,2140,0
20240521,173700,9384325,2140,2140,2140,2140,0
20240521,173600,9384325,2140,2140,2140,2140,0
20240521,173500,9384325,2140,2140,2140,2140,0
20240521,173400,9384325,2140,2140,2140,2140,0
20240521,173300,9384325,2140,2140,2140,2140,0
20240521,173200,9384325,2140,2140,2140,2140,0
20240521,173100,9384325,2140,2140,2140,2140,0
20240521,173000,9384325,2140,2140,2140,2140,0
20240521,172900,9384325,2140,2140,2140,2140,0
20240521,172800,9384325,2140,2140,2140,2140,0
20240521,172700,9384325,2140,2140,2140,2140,3
20240521,172600,9384325,2140,2140,2140,2140,0
20240521,172500,9384325,2140,2140,2140,2140,0
20240521,172400,9384325,2140,2140,2140,2140,0
20240521,172300,9384325,2140,2140,2140,2140,0
20240521,172200,9384325,2140,2140,2140,2140,0
20240521,172100,9384325,2140,2140,2140,2140,0
20240521,172000,9384325,2140,2140,2140,2140,0
20240521,171900,9384325,2140,2140,2140,2140,0
20240521,171800,9384325,2140,2140,2140,2140,0
20240521,171700,9384325,2140,2140,2140,2140,0
20240521,171600,9384325,2140,2140,2140,2140,0
20240521,171500,9384325,2140,2140,2140,2140,0
20240521,171400,9384325,2140,2140,2140,2140,0
20240521,171300,9384325,2140,2140,2140,2140,0
20240521,171200,9384325,2140,2140,2140,2140,0
20240521,171100,9384325,2140,2140,2140,2140,0
20240521,171000,9384325,2140,2140,2140,2140,0
20240521,170900,9384325,2140,2140,2140,2140,0
20240521,170800,9384325,2140,2140,2140,2140,0
20240521,170700,9384325,2140,2140,2140,2140,0
20240521,170600,9384325,2140,2140,2140,2140,0
20240521,170500,9384325,2140,2140,2140,2140,0
20240521,170400,9384325,2140,2140,2140,2140,0
20240521,170300,9384325,2140,2140,2140,2140,0
20240521,170200,9384325,2140,2140,2140,2140,0
20240521,170100,9384325,2140,2140,2140,2140,0
20240521,170000,9384325,2140,2140,2140,2140,0
20240521,165900,9384325,2140,2140,2140,2140,0
20240521,165800,9384325,2140,2140,2140,2140,0
20240521,165700,9384325,2140,2140,2140,2140,3
20240521,165600,9384325,2140,2140,2140,2140,0
20240521,165500,9384325,2140,2140,2140,2140,0
20240521,165400,9384325,2140,2140,2140,2140,0
20240521,165300,9384325,2140,2140,2140,2140,0
20240521,165200,9384325,2140,2140,2140,2140,0
20240521,165100,9384325,2140,2140,2140,2140,0
20240521,165000,9384325,2140,2140,2140,2140,0
20240521,164900,9384325,2140,2140,2140,2140,0
20240521,164800,9384325,2140,2140,2140,2140,0
20240521,164700,9384325,2140,2140,2140,2140,0
20240521,164600,9384325,2140,2140,2140,2140,0
20240521,164500,9384325,2140,2140,2140,2140,0
20240521,164400,9384325,2140,2140,2140,2140,0
20240521,164300,9384325,2140,2140,2140,2140,0
20240521,164200,9384325,2140,2140,2140,2140,0
20240521,164100,9384325,2140,2140,2140,2140,0
20240521,164000,9384325,2140,2140,2140,2140,0
20240521,163900,9384325,2140,2140,2140,2140,0
20240521,163800,9384325,2140,2140,2140,2140,0
20240521,163700,9384325,2140,2140,2140,2140,0
20240521,163600,9384325,2140,2140,2140,2140,0
20240521,163500,9384325,2140,2140,2140,2140,0
20240521,163400,9384325,2140,2140,2140,2140,0
20240521,163300,9384325,2140,2140,2140,2140,0
20240521,163200,9384325,2140,2140,2140,2140,0
20240521,163100,9384325,2140,2140,2140,2140,0
20240521,163000,9384325,2140,2140,2140,2140,0
20240521,162900,9384325,2140,2140,2140,2140,0
20240521,162800,9384325,2140,2140,2140,2140,0
20240521,162700,9384325,2140,2140,2140,2140,3
20240521,162600,9384325,2140,2140,2140,2140,0
20240521,162500,9384325,2140,2140,2140,2140,0
20240521,162400,9384325,2140,2140,2140,2140,0
20240521,162300,9384325,2140,2140,2140,2140,0
20240521,162200,9384325,2140,2140,2140,2140,0
20240521,162100,9384325,2140,2140,2140,2140,0
20240521,162000,9384325,2140,2140,2140,2140,0
20240521,161900,9384325,2140,2140,2140,2140,0
20240521,161800,9384325,2140,2140,2140,2140,0
20240521,161700,9384325,2140,2140,2140,2140,0
20240521,161600,9384325,2140,2140,2140,2140,0
20240521,161500,9384325,2140,2140,2140,2140,0
20240521,161400,9384325,2140,2140,2140,2140,0
20240521,161300,9384325,2140,2140,2140,2140,0
20240521,161200,9384325,2140,2140,2140,2140,0
20240521,161100,9384325,2140,2140,2140,2140,0
20240521,161000,9384325,2140,2140,2140,2140,0
20240521,160900,9384325,2140,2140,2140,2140,0
20240521,160800,9384325,2140,2140,2140,2140,0
20240521,160700,9384325,2140,2140,2140,2140,0
20240521,160600,9384325,2140,2140,2140,2140,0
20240521,160500,9384325,2140,2140,2140,2140,0
20240521,160400,9384325,2140,2140,2140,2140,0
20240521,160300,9384325,2140,2140,2140,2140,0
20240521,160200,9384325,2140,2140,2140,2140,0
20240521,160100,9384325,2140,2140,2140,2140,0
20240521,160000,9384325,2140,2140,2140,2140,0
20240521,155900,9384325,2140,2140,2140,2140,0
20240521,155800,9384325,2140,2140,2140,2140,0
20240521,155700,9384325,2140,2140,2140,2140,3
20240521,155600,9384325,2140,2140,2140,2140,0
20240521,155500,9384325,2140,2140,2140,2140,0
20240521,155400,9384325,2140,2140,2140,2140,0
20240521,155300,9384325,2140,2140,2140,2140,0
20240521,155200,9384325,2140,2140,2140,2140,0
20240521,155100,9384325,2140,2140,2140,2140,0
20240521,155000,9384325,2140,2140,2140,2140,0
20240521,154900,9384325,2140,2140,2140,2140,0
20240521,154800,9384325,2140,2140,2140,2140,0
20240521,154700,9384325,2140,2140,2140,2140,0
20240521,154600,9384325,2140,2140,2140,2140,0
20240521,154500,9384325,2140,2140,2140,2140,0
20240521,154400,9384325,2140,2140,2140,2140,0
20240521,154300,9384325,2140,2140,2140,2140,0
20240521,154200,9384325,2140,2140,2140,2140,0
20240521,154100,9384325,2140,2140,2140,2140,0
20240521,154000,9384325,2140,2140,2140,2140,0
20240521,153900,9384325,2140,2140,2140,2140,0
20240521,153800,9384325,2140,2140,2140,2140,0
20240521,153700,9384325,2140,2140,2140,2140,0
20240521,153600,9384325,2140,2140,2140,2140,0
20240521,153500,9384325,2140,2140,2140,2140,0
20240521,153400,9384325,2140,2140,2140,2140,0
20240521,153300,9384325,2140,2140,2140,2140,0
20240521,153200,9384325,2140,2140,2140,2140,0
20240521,153100,9384325,2140,2140,2140,2140,0
20240521,153000,9384325,2140,2140,2140,2140,0
20240521,152900,9384325,2140,2140,2140,2140,0
20240521,152800,9384325,2140,2140,2140,2140,0
20240521,152700,9384325,2140,2140,2140,2140,0
20240521,152600,9384325,2140,2140,2140,2140,0
20240521,152500,9384325,2140,2140,2140,2140,0
20240521,152400,9384325,2140,2140,2140,2140,0
20240521,152300,9384325,2140,2140,2140,2140,0
20240521,152200,9384325,2140,2140,2140,2140,0
20240521,152100,9384325,2140,2140,2140,2140,0
20240521,152000,9384325,2140,2140,2140,2140,0
20240521,151900,9384325,2140,2140,2140,2140,3
20240521,151800,9377905,2145,2145,2145,2145,0
20240521,151700,9377905,2145,2145,2145,2145,0
20240521,151600,9377905,2145,2145,2145,2145,0
20240521,151500,9377905,2145,2145,2145,2145,0
20240521,151400,9377905,2145,2145,2145,2145,0
20240521,151300,9377905,2145,2145,2145,2145,0
20240521,151200,9377905,2145,2145,2145,2145,0
20240521,151100,9377905,2145,2145,2145,2145,0
20240521,151000,9377905,2145,2145,2145,2145,1
20240521,150900,9375760,2150,2150,2150,2150,0
20240521,150800,9375760,2150,2150,2150,2150,0
20240521,150700,9375760,2150,2150,2150,2150,0
20240521,150600,9375760,2150,2150,2150,2150,0
20240521,150500,9375760,2150,2150,2150,2150,0
20240521,150400,9375760,2150,2150,2150,2150,0
20240521,150300,9375760,2150,2150,2150,2150,0
20240521,150200,9375760,2150,2150,2150,2150,0
20240521,150100,9375760,2150,2150,2150,2150,0
20240521,150000,9375760,2150,2150,2150,2150,0
20240521,145900,9375760,2150,2150,2150,2150,0
20240521,145800,9375760,2150,2150,2150,2150,0
20240521,145700,9375760,2150,2150,2150,2150,0
20240521,145600,9375760,2150,2150,2150,2150,0
20240521,145500,9375760,2150,2150,2150,2150,0
20240521,145400,9375760,2150,2150,2150,2150,0
20240521,145300,9375760,2150,2150,2150,2150,0
20240521,145200,9375760,2150,2150,2150,2150,0
20240521,145100,9375760,2150,2150,2150,2150,0
20240521,145000,9375760,2150,2150,2150,2150,0
20240521,144900,9375760,2150,2150,2150,2150,0
20240521,144800,9375760,2150,2150,2150,2150,0
20240521,144700,9375760,2150,2150,2150,2150,0
20240521,144600,9375760,2150,2150,2150,2150,0
20240521,144500,9375760,2150,2150,2150,2150,0
20240521,144400,9375760,2150,2150,2150,2150,0
20240521,144300,9375760,2150,2150,2150,2150,0
20240521,144200,9375760,2150,2150,2150,2150,0
20240521,144100,9375760,2150,2150,2150,2150,0
20240521,144000,9375760,2150,2150,2150,2150,0
20240521,143900,9375760,2150,2150,2150,2150,0
20240521,143800,9375760,2150,2150,2150,2150,0
20240521,143700,9375760,2150,2150,2150,2150,0
20240521,143600,9375760,2150,2150,2150,2150,0
20240521,143500,9375760,2150,2150,2150,2150,0
20240521,143400,9375760,2150,2150,2150,2150,0
20240521,143300,9375760,2150,2150,2150,2150,0
20240521,143200,9375760,2150,2150,2150,2150,0
20240521,143100,9375760,2150,2150,2150,2150,0
20240521,143000,9375760,2150,2150,2150,2150,0
20240521,142900,9375760,2150,2135,2150,2135,469
20240521,142800,8374430,2135,2135,2135,2135,0
20240521,142700,8374430,2135,2135,2135,2135,0
20240521,142600,8374430,2135,2135,2135,2135,0
20240521,142500,8374430,2135,2135,2135,2135,0
20240521,142400,8374430,2135,2135,2135,2135,0
20240521,142300,8374430,2135,2135,2135,2135,0
20240521,142200,8374430,2135,2135,2135,2135,0
20240521,142100,8374430,2135,2135,2135,2135,0
20240521,142000,8374430,2135,2135,2135,2135,0
20240521,141900,8374430,2135,2135,2135,2135,0
20240521,141800,8374430,2135,2135,2135,2135,0
20240521,141700,8374430,2135,2135,2135,2135,0
20240521,141600,8374430,2135,2135,2135,2135,0
20240521,141500,8374430,2135,2135,2135,2135,0
20240521,141400,8374430,2135,2135,2135,2135,0
20240521,141300,8374430,2135,2135,2135,2135,0
20240521,141200,8374430,2135,2135,2135,2135,0
20240521,141100,8374430,2135,2135,2135,2135,0
20240521,141000,8374430,2135,2135,2135,2135,0
20240521,140900,8374430,2135,2135,2135,2135,0
20240521,140800,8374430,2135,2135,2135,2135,0
20240521,140700,8374430,2135,2135,2135,2135,0
20240521,140600,8374430,2135,2135,2135,2135,0
20240521,140500,8374430,2135,2135,2135,2135,0
20240521,140400,8374430,2135,2135,2135,2135,0
20240521,140300,8374430,2135,2135,2135,2135,0
20240521,140200,8374430,2135,2135,2135,2135,0
20240521,140100,8374430,2135,2135,2135,2135,0
20240521,140000,8374430,2135,2135,2135,2135,0
20240521,135900,8374430,2135,2135,2135,2135,0
20240521,135800,8374430,2135,2135,2135,2135,0
20240521,135700,8374430,2135,2135,2135,2135,0
20240521,135600,8374430,2135,2135,2135,2135,0
20240521,135500,8374430,2135,2135,2135,2135,0
20240521,135400,8374430,2135,2135,2135,2135,0
20240521,135300,8374430,2135,2135,2135,2135,0
20240521,135200,8374430,2135,2135,2135,2135,0
20240521,135100,8374430,2135,2135,2135,2135,0
20240521,135000,8374430,2135,2135,2135,2135,0
20240521,134900,8374430,2135,2135,2135,2135,0
20240521,134800,8374430,2135,2135,2135,2135,0
20240521,134700,8374430,2135,2135,2135,2135,0
20240521,134600,8374430,2135,2135,2135,2135,0
20240521,134500,8374430,2135,2135,2135,2135,0
20240521,134400,8374430,2135,2135,2135,2135,0
20240521,134300,8374430,2135,2135,2135,2135,0
20240521,134200,8374430,2135,2135,2135,2135,0
20240521,134100,8374430,2135,2135,2135,2135,0
20240521,134000,8374430,2135,2135,2135,2135,0
20240521,133900,8374430,2135,2135,2135,2135,0
20240521,133800,8374430,2135,2135,2135,2135,0
20240521,133700,8374430,2135,2135,2135,2135,0
20240521,133600,8374430,2135,2135,2135,2135,0
20240521,133500,8374430,2135,2135,2135,2135,0
20240521,133400,8374430,2135,2135,2135,2135,0
20240521,133300,8374430,2135,2135,2135,2135,0
20240521,133200,8374430,2135,2135,2135,2135,0
20240521,133100,8374430,2135,2135,2135,2135,0
20240521,133000,8374430,2135,2135,2135,2135,0
20240521,132900,8374430,2135,2135,2135,2135,0
20240521,132800,8374430,2135,2135,2135,2135,0
20240521,132700,8374430,2135,2135,2135,2135,0
20240521,132600,8374430,2135,2135,2135,2135,0
20240521,132500,8374430,2135,2135,2135,2135,0
20240521,132400,8374430,2135,2135,2135,2135,0
20240521,132300,8374430,2135,2135,2135,2135,0
20240521,132200,8374430,2135,2135,2135,2135,0
20240521,132100,8374430,2135,2135,2135,2135,0
20240521,132000,8374430,2135,2135,2135,2135,0
20240521,131900,8374430,2135,2135,2135,2135,0
20240521,131800,8374430,2135,2135,2135,2135,0
20240521,131700,8374430,2135,2135,2135,2135,0
20240521,131600,8374430,2135,2135,2135,2135,0
20240521,131500,8374430,2135,2135,2135,2135,0
20240521,131400,8374430,2135,2135,2135,2135,0
20240521,131300,8374430,2135,2135,2135,2135,0
20240521,131200,8374430,2135,2135,2135,2135,0
20240521,131100,8374430,2135,2135,2135,2135,0
20240521,131000,8374430,2135,2135,2135,2135,0
20240521,130900,8374430,2135,2135,2135,2135,0
20240521,130800,8374430,2135,2135,2135,2135,0
20240521,130700,8374430,2135,2135,2135,2135,0
20240521,130600,8374430,2135,2135,2135,2135,0
20240521,130500,8374430,2135,2135,2135,2135,0
20240521,130400,8374430,2135,2135,2135,2135,0
20240521,130300,8374430,2135,2135,2135,2135,0
20240521,130200,8374430,2135,2135,2135,2135,0
20240521,130100,8374430,2135,2135,2135,2135,0
20240521,130000,8374430,2135,2135,2135,2135,0
20240521,125900,8374430,2135,2135,2135,2135,0
20240521,125800,8374430,2135,2135,2135,2135,0
20240521,125700,8374430,2135,2135,2135,2135,0
20240521,125600,8374430,2135,2135,2135,2135,0
20240521,125500,8374430,2135,2135,2135,2135,0
20240521,125400,8374430,2135,2135,2135,2135,0
20240521,125300,8374430,2135,2135,2135,2135,0
20240521,125200,8374430,2135,2135,2135,2135,0
20240521,125100,8374430,2135,2135,2135,2135,0
20240521,125000,8374430,2135,2135,2135,2135,0
20240521,124900,8374430,2135,2135,2135,2135,0
20240521,124800,8374430,2135,2135,2135,2135,0
20240521,124700,8374430,2135,2135,2135,2135,0
20240521,124600,8374430,2135,2135,2135,2135,0
20240521,124500,8374430,2135,2135,2135,2135,0
20240521,124400,8374430,2135,2135,2135,2135,0
20240521,124300,8374430,2135,2135,2135,2135,0
20240521,124200,8374430,2135,2135,2135,2135,0
20240521,124100,8374430,2135,2135,2135,2135,0
20240521,124000,8374430,2135,2135,2135,2135,0
20240521,123900,8374430,2135,2135,2135,2135,0
20240521,123800,8374430,2135,2135,2135,2135,0
20240521,123700,8374430,2135,2135,2135,2135,0
20240521,123600,8374430,2135,2135,2135,2135,0
20240521,123500,8374430,2135,2135,2135,2135,0
20240521,123400,8374430,2135,2135,2135,2135,0
20240521,123300,8374430,2135,2135,2135,2135,0
20240521,123200,8374430,2135,2135,2135,2135,0
20240521,123100,8374430,2135,2135,2135,2135,0
20240521,123000,8374430,2135,2135,2135,2135,0
20240521,122900,8374430,2135,2135,2135,2135,0
20240521,122800,8374430,2135,2135,2135,2135,0
20240521,122700,8374430,2135,2135,2135,2135,0
20240521,122600,8374430,2135,2135,2135,2135,0
20240521,122500,8374430,2135,2135,2135,2135,0
20240521,122400,8374430,2135,2135,2135,2135,0
20240521,122300,8374430,2135,2135,2135,2135,0
20240521,122200,8374430,2135,2135,2135,2135,0
20240521,122100,8374430,2135,2135,2135,2135,0
20240521,122000,8374430,2135,2135,2135,2135,0
20240521,121900,8374430,2135,2135,2135,2135,0
20240521,121800,8374430,2135,2135,2135,2135,0
20240521,121700,8374430,2135,2135,2135,2135,0
20240521,121600,8374430,2135,2135,2135,2135,0
20240521,121500,8374430,2135,2135,2135,2135,0
20240521,121400,8374430,2135,2135,2135,2135,0
20240521,121300,8374430,2135,2135,2135,2135,0
20240521,121200,8374430,2135,2135,2135,2135,0
20240521,121100,8374430,2135,2135,2135,2135,0
20240521,121000,8374430,2135,2135,2135,2135,0
20240521,120900,8374430,2135,2135,2135,2135,0
20240521,120800,8374430,2135,2135,2135,2135,0
20240521,120700,8374430,2135,2135,2135,2135,0
20240521,120600,8374430,2135,2135,2135,2135,0
20240521,120500,8374430,2135,2135,2135,2135,0
20240521,120400,8374430,2135,2135,2135,2135,0
20240521,120300,8374430,2135,2135,2135,2135,0
20240521,120200,8374430,2135,2135,2135,2135,0
20240521,120100,8374430,2135,2135,2135,2135,0
20240521,120000,8374430,2135,2135,2135,2135,0
20240521,115900,8374430,2135,2135,2135,2135,0
20240521,115800,8374430,2135,2135,2135,2135,0
20240521,115700,8374430,2135,2135,2135,2135,0
20240521,115600,8374430,2135,2135,2135,2135,0
20240521,115500,8374430,2135,2135,2135,2135,0
20240521,115400,8374430,2135,2135,2135,2135,0
20240521,115300,8374430,2135,2135,2135,2135,0
20240521,115200,8374430,2135,2135,2135,2135,0
20240521,115100,8374430,2135,2135,2135,2135,0
20240521,115000,8374430,2135,2135,2135,2135,0
20240521,114900,8374430,2135,2135,2135,2135,0
20240521,114800,8374430,2135,2135,2135,2135,0
20240521,114700,8374430,2135,2135,2135,2135,0
20240521,114600,8374430,2135,2135,2135,2135,0
20240521,114500,8374430,2135,2135,2135,2135,0
20240521,114400,8374430,2135,2135,2135,2135,0
20240521,114300,8374430,2135,2135,2135,2135,0
20240521,114200,8374430,2135,2135,2135,2135,0
20240521,114100,8374430,2135,2135,2135,2135,0
20240521,114000,8374430,2135,2135,2135,2135,0
20240521,113900,8374430,2135,2135,2135,2135,0
20240521,113800,8374430,2135,2135,2135,2135,0
20240521,113700,8374430,2135,2135,2135,2135,0
20240521,113600,8374430,2135,2135,2135,2135,0
20240521,113500,8374430,2135,2135,2135,2135,0
20240521,113400,8374430,2135,2135,2135,2135,0
20240521,113300,8374430,2135,2135,2135,2135,0
20240521,113200,8374430,2135,2135,2135,2135,30
20240521,113100,8310380,2140,2140,2140,2140,0
20240521,113000,8310380,2140,2140,2140,2140,0
20240521,112900,8310380,2140,2140,2140,2140,0
20240521,112800,8310380,2140,2140,2140,2140,0
20240521,112700,8310380,2140,2140,2140,2140,0
20240521,112600,8310380,2140,2140,2140,2140,0
20240521,112500,8310380,2140,2140,2140,2140,0
20240521,112400,8310380,2140,2140,2140,2140,0
20240521,112300,8310380,2140,2140,2140,2140,0
20240521,112200,8310380,2140,2140,2140,2140,0
20240521,112100,8310380,2140,2140,2140,2140,0
20240521,112000,8310380,2140,2140,2140,2140,0
20240521,111900,8310380,2140,2140,2140,2140,0
20240521,111800,8310380,2140,2140,2140,2140,0
20240521,111700,8310380,2140,2140,2140,2140,0
20240521,111600,8310380,2140,2140,2140,2140,0
20240521,111500,8310380,2140,2140,2140,2140,0
20240521,111400,8310380,2140,2140,2140,2140,0
20240521,111300,8310380,2140,2140,2140,2140,0
20240521,111200,8310380,2140,2140,2140,2140,0
20240521,111100,8310380,2140,2140,2140,2140,0
20240521,111000,8310380,2140,2140,2140,2140,0
20240521,110900,8310380,2140,2140,2140,2140,0
20240521,110800,8310380,2140,2140,2140,2140,0
20240521,110700,8310380,2140,2140,2140,2140,0
20240521,110600,8310380,2140,2140,2140,2140,0
20240521,110500,8310380,2140,2140,2140,2140,0
20240521,110400,8310380,2140,2140,2140,2140,0
20240521,110300,8310380,2140,2140,2140,2140,0
20240521,110200,8310380,2140,2140,2140,2140,0
20240521,110100,8310380,2140,2140,2140,2140,0
20240521,110000,8310380,2140,2140,2140,2140,0
20240521,105900,8310380,2140,2140,2140,2140,0
20240521,105800,8310380,2140,2140,2140,2140,0
20240521,105700,8310380,2140,2140,2140,2140,0
20240521,105600,8310380,2140,2140,2140,2140,0
20240521,105500,8310380,2140,2140,2140,2140,0
20240521,105400,8310380,2140,2140,2140,2140,0
20240521,105300,8310380,2140,2140,2140,2140,0
20240521,105200,8310380,2140,2140,2140,2140,0
20240521,105100,8310380,2140,2140,2140,2140,0
20240521,105000,8310380,2140,2140,2140,2140,0
20240521,104900,8310380,2140,2140,2140,2140,0
20240521,104800,8310380,2140,2140,2140,2140,0
20240521,104700,8310380,2140,2140,2140,2140,0
20240521,104600,8310380,2140,2140,2140,2140,0
20240521,104500,8310380,2140,2140,2140,2140,0
20240521,104400,8310380,2140,2140,2140,2140,0
20240521,104300,8310380,2140,2140,2140,2140,0
20240521,104200,8310380,2140,2140,2140,2140,0
20240521,104100,8310380,2140,2140,2140,2140,0
20240521,104000,8310380,2140,2140,2140,2140,0
20240521,103900,8310380,2140,2140,2140,2140,0
20240521,103800,8310380,2140,2140,2140,2140,0
20240521,103700,8310380,2140,2140,2140,2140,0
20240521,103600,8310380,2140,2140,2140,2140,0
20240521,103500,8310380,2140,2140,2140,2140,0
20240521,103400,8310380,2140,2140,2140,2140,0
20240521,103300,8310380,2140,2145,2145,2140,3808
20240521,103200,156585,2145,2145,2145,2145,0
20240521,103100,156585,2145,2145,2145,2145,0
20240521,103000,156585,2145,2145,2145,2145,0
20240521,102900,156585,2145,2145,2145,2145,0
20240521,102800,156585,2145,2145,2145,2145,0
20240521,102700,156585,2145,2145,2145,2145,0
20240521,102600,156585,2145,2145,2145,2145,0
20240521,102500,156585,2145,2145,2145,2145,0
20240521,102400,156585,2145,2145,2145,2145,0
20240521,102300,156585,2145,2145,2145,2145,0
20240521,102200,156585,2145,2145,2145,2145,0
20240521,102100,156585,2145,2145,2145,2145,0
20240521,102000,156585,2145,2145,2145,2145,0
20240521,101900,156585,2145,2145,2145,2145,0
20240521,101800,156585,2145,2145,2145,2145,0
20240521,101700,156585,2145,2145,2145,2145,0
20240521,101600,156585,2145,2145,2145,2145,0
20240521,101500,156585,2145,2145,2145,2145,0
20240521,101400,156585,2145,2145,2145,2145,0
20240521,101300,156585,2145,2145,2145,2145,0
20240521,101200,156585,2145,2145,2145,2145,0
20240521,101100,156585,2145,2145,2145,2145,0
20240521,101000,156585,2145,2145,2145,2145,0
20240521,100900,156585,2145,2145,2145,2145,0
20240521,100800,156585,2145,2145,2145,2145,0
20240521,100700,156585,2145,2145,2145,2145,0
20240521,100600,156585,2145,2145,2145,2145,0
20240521,100500,156585,2145,2145,2145,2145,0
20240521,100400,156585,2145,2145,2145,2145,0
20240521,100300,156585,2145,2145,2145,2145,0
20240521,100200,156585,2145,2145,2145,2145,0
20240521,100100,156585,2145,2145,2145,2145,0
20240521,100000,156585,2145,2145,2145,2145,65
20240521,095900,17160,2145,2145,2145,2145,5
20240521,095800,6435,2145,2145,2145,2145,1
20240521,095700,4290,2145,2145,2145,2145,2
20240521,095600,0,2155,2155,2155,2155,0
20240521,095500,0,2155,2155,2155,2155,0
20240521,095400,0,2155,2155,2155,2155,0
20240521,095300,0,2155,2155,2155,2155,0
20240521,095200,0,2155,2155,2155,2155,0
20240521,095100,0,2155,2155,2155,2155,0
20240521,095000,0,2155,2155,2155,2155,0
20240521,094900,0,2155,2155,2155,2155,0
20240521,094800,0,2155,2155,2155,2155,0
20240521,094700,0,2155,2155,2155,2155,0
20240521,094600,0,2155,2155,2155,2155,0
20240521,094500,0,2155,2155,2155,2155,0
20240521,094400,0,2155,2155,2155,2155,0
20240521,094300,0,2155,2155,2155,2155,0
20240521,094200,0,2155,2155,2155,2155,0
20240521,094100,0,2155,2155,2155,2155,0
20240521,094000,0,2155,2155,2155,2155,0
20240521,093900,0,2155,2155,2155,2155,0
20240521,093800,0,2155,2155,2155,2155,0
20240521,093700,0,2155,2155,2155,2155,0
20240521,093600,0,2155,2155,2155,2155,0
20240521,093500,0,2155,2155,2155,2155,0
20240521,093400,0,2155,2155,2155,2155,0
20240521,093300,0,2155,2155,2155,2155,0
20240521,093200,0,2155,2155,2155,2155,0
20240521,093100,0,2155,2155,2155,2155,0
20240521,093000,0,2155,2155,2155,2155,0
20240521,092900,0,2155,2155,2155,2155,0
20240521,092800,0,2155,2155,2155,2155,0
20240521,092700,0,2155,2155,2155,2155,0
20240521,092600,0,2155,2155,2155,2155,0
20240521,092500,0,2155,2155,2155,2155,0
20240521,092400,0,2155,2155,2155,2155,0
20240521,092300,0,2155,2155,2155,2155,0
20240521,092200,0,2155,2155,2155,2155,0
20240521,092100,0,2155,2155,2155,2155,0
20240521,092000,0,2155,2155,2155,2155,0
20240521,091900,0,2155,2155,2155,2155,0
20240521,091800,0,2155,2155,2155,2155,0
20240521,091700,0,2155,2155,2155,2155,0
20240521,091600,0,2155,2155,2155,2155,0
20240521,091500,0,2155,2155,2155,2155,0
20240521,091400,0,2155,2155,2155,2155,0
20240521,091300,0,2155,2155,2155,2155,0
20240521,091200,0,2155,2155,2155,2155,0
20240521,091100,0,2155,2155,2155,2155,0
20240521,091000,0,2155,2155,2155,2155,0
20240521,090900,0,2155,2155,2155,2155,0
20240521,090800,0,2155,2155,2155,2155,0
20240521,090700,0,2155,2155,2155,2155,0
20240521,090600,0,2155,2155,2155,2155,0
20240521,090500,0,2155,2155,2155,2155,0
20240521,090400,0,2155,2155,2155,2155,0
20240521,090300,0,2155,2155,2155,2155,0
20240521,090200,0,2155,2155,2155,2155,0
20240521,090100,0,2155,2155,2155,2155,0
20240521,090000,0,2155,2155,2155,2155,0