stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,213300,16553525,2155,2155,2155,2155,1000
20240517,213200,16553525,2155,2155,2155,2155,0
20240517,213100,16553525,2155,2155,2155,2155,0
20240517,213000,16553525,2155,2155,2155,2155,0
20240517,212900,16553525,2155,2155,2155,2155,0
20240517,212800,16553525,2155,2155,2155,2155,0
20240517,212700,16553525,2155,2155,2155,2155,0
20240517,212600,16553525,2155,2155,2155,2155,0
20240517,212500,16553525,2155,2155,2155,2155,0
20240517,212400,16553525,2155,2155,2155,2155,0
20240517,212300,16553525,2155,2155,2155,2155,0
20240517,212200,16553525,2155,2155,2155,2155,0
20240517,212100,16553525,2155,2155,2155,2155,0
20240517,212000,16553525,2155,2155,2155,2155,0
20240517,211900,16553525,2155,2155,2155,2155,0
20240517,211800,16553525,2155,2155,2155,2155,0
20240517,211700,16553525,2155,2155,2155,2155,0
20240517,211600,16553525,2155,2155,2155,2155,0
20240517,211500,16553525,2155,2155,2155,2155,0
20240517,211400,16553525,2155,2155,2155,2155,0
20240517,211300,16553525,2155,2155,2155,2155,0
20240517,211200,16553525,2155,2155,2155,2155,0
20240517,211100,16553525,2155,2155,2155,2155,0
20240517,211000,16553525,2155,2155,2155,2155,0
20240517,210900,16553525,2155,2155,2155,2155,0
20240517,210800,16553525,2155,2155,2155,2155,0
20240517,210700,16553525,2155,2155,2155,2155,0
20240517,210600,16553525,2155,2155,2155,2155,0
20240517,210500,16553525,2155,2155,2155,2155,0
20240517,210400,16553525,2155,2155,2155,2155,0
20240517,210300,16553525,2155,2155,2155,2155,1000
20240517,210200,16553525,2155,2155,2155,2155,0
20240517,210100,16553525,2155,2155,2155,2155,0
20240517,210000,16553525,2155,2155,2155,2155,0
20240517,205900,16553525,2155,2155,2155,2155,0
20240517,205800,16553525,2155,2155,2155,2155,0
20240517,205700,16553525,2155,2155,2155,2155,0
20240517,205600,16553525,2155,2155,2155,2155,0
20240517,205500,16553525,2155,2155,2155,2155,0
20240517,205400,16553525,2155,2155,2155,2155,0
20240517,205300,16553525,2155,2155,2155,2155,0
20240517,205200,16553525,2155,2155,2155,2155,0
20240517,205100,16553525,2155,2155,2155,2155,0
20240517,205000,16553525,2155,2155,2155,2155,0
20240517,204900,16553525,2155,2155,2155,2155,0
20240517,204800,16553525,2155,2155,2155,2155,0
20240517,204700,16553525,2155,2155,2155,2155,0
20240517,204600,16553525,2155,2155,2155,2155,0
20240517,204500,16553525,2155,2155,2155,2155,0
20240517,204400,16553525,2155,2155,2155,2155,0
20240517,204300,16553525,2155,2155,2155,2155,0
20240517,204200,16553525,2155,2155,2155,2155,0
20240517,204100,16553525,2155,2155,2155,2155,0
20240517,204000,16553525,2155,2155,2155,2155,0
20240517,203900,16553525,2155,2155,2155,2155,0
20240517,203800,16553525,2155,2155,2155,2155,0
20240517,203700,16553525,2155,2155,2155,2155,0
20240517,203600,16553525,2155,2155,2155,2155,0
20240517,203500,16553525,2155,2155,2155,2155,0
20240517,203400,16553525,2155,2155,2155,2155,0
20240517,203300,16553525,2155,2155,2155,2155,1000
20240517,203200,16553525,2155,2155,2155,2155,0
20240517,203100,16553525,2155,2155,2155,2155,0
20240517,203000,16553525,2155,2155,2155,2155,0
20240517,202900,16553525,2155,2155,2155,2155,0
20240517,202800,16553525,2155,2155,2155,2155,0
20240517,202700,16553525,2155,2155,2155,2155,0
20240517,202600,16553525,2155,2155,2155,2155,0
20240517,202500,16553525,2155,2155,2155,2155,0
20240517,202400,16553525,2155,2155,2155,2155,0
20240517,202300,16553525,2155,2155,2155,2155,0
20240517,202200,16553525,2155,2155,2155,2155,0
20240517,202100,16553525,2155,2155,2155,2155,0
20240517,202000,16553525,2155,2155,2155,2155,0
20240517,201900,16553525,2155,2155,2155,2155,0
20240517,201800,16553525,2155,2155,2155,2155,0
20240517,201700,16553525,2155,2155,2155,2155,0
20240517,201600,16553525,2155,2155,2155,2155,0
20240517,201500,16553525,2155,2155,2155,2155,0
20240517,201400,16553525,2155,2155,2155,2155,0
20240517,201300,16553525,2155,2155,2155,2155,0
20240517,201200,16553525,2155,2155,2155,2155,0
20240517,201100,16553525,2155,2155,2155,2155,0
20240517,201000,16553525,2155,2155,2155,2155,0
20240517,200900,16553525,2155,2155,2155,2155,0
20240517,200800,16553525,2155,2155,2155,2155,0
20240517,200700,16553525,2155,2155,2155,2155,0
20240517,200600,16553525,2155,2155,2155,2155,0
20240517,200500,16553525,2155,2155,2155,2155,0
20240517,200400,16553525,2155,2155,2155,2155,0
20240517,200300,16553525,2155,2155,2155,2155,1000
20240517,200200,16553525,2155,2155,2155,2155,0
20240517,200100,16553525,2155,2155,2155,2155,0
20240517,200000,16553525,2155,2155,2155,2155,0
20240517,195900,16553525,2155,2155,2155,2155,0
20240517,195800,16553525,2155,2155,2155,2155,0
20240517,195700,16553525,2155,2155,2155,2155,0
20240517,195600,16553525,2155,2155,2155,2155,0
20240517,195500,16553525,2155,2155,2155,2155,0
20240517,195400,16553525,2155,2155,2155,2155,0
20240517,195300,16553525,2155,2155,2155,2155,0
20240517,195200,16553525,2155,2155,2155,2155,0
20240517,195100,16553525,2155,2155,2155,2155,0
20240517,195000,16553525,2155,2155,2155,2155,0
20240517,194900,16553525,2155,2155,2155,2155,0
20240517,194800,16553525,2155,2155,2155,2155,0
20240517,194700,16553525,2155,2155,2155,2155,0
20240517,194600,16553525,2155,2155,2155,2155,0
20240517,194500,16553525,2155,2155,2155,2155,0
20240517,194400,16553525,2155,2155,2155,2155,0
20240517,194300,16553525,2155,2155,2155,2155,0
20240517,194200,16553525,2155,2155,2155,2155,0
20240517,194100,16553525,2155,2155,2155,2155,0
20240517,194000,16553525,2155,2155,2155,2155,0
20240517,193900,16553525,2155,2155,2155,2155,0
20240517,193800,16553525,2155,2155,2155,2155,0
20240517,193700,16553525,2155,2155,2155,2155,0
20240517,193600,16553525,2155,2155,2155,2155,0
20240517,193500,16553525,2155,2155,2155,2155,0
20240517,193400,16553525,2155,2155,2155,2155,0
20240517,193300,16553525,2155,2155,2155,2155,1000
20240517,193200,16553525,2155,2155,2155,2155,0
20240517,193100,16553525,2155,2155,2155,2155,0
20240517,193000,16553525,2155,2155,2155,2155,0
20240517,192900,16553525,2155,2155,2155,2155,0
20240517,192800,16553525,2155,2155,2155,2155,0
20240517,192700,16553525,2155,2155,2155,2155,0
20240517,192600,16553525,2155,2155,2155,2155,0
20240517,192500,16553525,2155,2155,2155,2155,0
20240517,192400,16553525,2155,2155,2155,2155,0
20240517,192300,16553525,2155,2155,2155,2155,0
20240517,192200,16553525,2155,2155,2155,2155,0
20240517,192100,16553525,2155,2155,2155,2155,0
20240517,192000,16553525,2155,2155,2155,2155,0
20240517,191900,16553525,2155,2155,2155,2155,0
20240517,191800,16553525,2155,2155,2155,2155,0
20240517,191700,16553525,2155,2155,2155,2155,0
20240517,191600,16553525,2155,2155,2155,2155,0
20240517,191500,16553525,2155,2155,2155,2155,0
20240517,191400,16553525,2155,2155,2155,2155,0
20240517,191300,16553525,2155,2155,2155,2155,0
20240517,191200,16553525,2155,2155,2155,2155,0
20240517,191100,16553525,2155,2155,2155,2155,0
20240517,191000,16553525,2155,2155,2155,2155,0
20240517,190900,16553525,2155,2155,2155,2155,0
20240517,190800,16553525,2155,2155,2155,2155,0
20240517,190700,16553525,2155,2155,2155,2155,0
20240517,190600,16553525,2155,2155,2155,2155,0
20240517,190500,16553525,2155,2155,2155,2155,0
20240517,190400,16553525,2155,2155,2155,2155,0
20240517,190300,16553525,2155,2155,2155,2155,1000
20240517,190200,16553525,2155,2155,2155,2155,0
20240517,190100,16553525,2155,2155,2155,2155,0
20240517,190000,16553525,2155,2155,2155,2155,0
20240517,185900,16553525,2155,2155,2155,2155,0
20240517,185800,16553525,2155,2155,2155,2155,0
20240517,185700,16553525,2155,2155,2155,2155,0
20240517,185600,16553525,2155,2155,2155,2155,0
20240517,185500,16553525,2155,2155,2155,2155,0
20240517,185400,16553525,2155,2155,2155,2155,0
20240517,185300,16553525,2155,2155,2155,2155,0
20240517,185200,16553525,2155,2155,2155,2155,0
20240517,185100,16553525,2155,2155,2155,2155,0
20240517,185000,16553525,2155,2155,2155,2155,0
20240517,184900,16553525,2155,2155,2155,2155,0
20240517,184800,16553525,2155,2155,2155,2155,0
20240517,184700,16553525,2155,2155,2155,2155,0
20240517,184600,16553525,2155,2155,2155,2155,0
20240517,184500,16553525,2155,2155,2155,2155,0
20240517,184400,16553525,2155,2155,2155,2155,0
20240517,184300,16553525,2155,2155,2155,2155,0
20240517,184200,16553525,2155,2155,2155,2155,0
20240517,184100,16553525,2155,2155,2155,2155,0
20240517,184000,16553525,2155,2155,2155,2155,0
20240517,183900,16553525,2155,2155,2155,2155,0
20240517,183800,16553525,2155,2155,2155,2155,0
20240517,183700,16553525,2155,2155,2155,2155,0
20240517,183600,16553525,2155,2155,2155,2155,0
20240517,183500,16553525,2155,2155,2155,2155,0
20240517,183400,16553525,2155,2155,2155,2155,0
20240517,183300,16553525,2155,2155,2155,2155,1000
20240517,183200,16553525,2155,2155,2155,2155,0
20240517,183100,16553525,2155,2155,2155,2155,0
20240517,183000,16553525,2155,2155,2155,2155,0
20240517,182900,16553525,2155,2155,2155,2155,0
20240517,182800,16553525,2155,2155,2155,2155,0
20240517,182700,16553525,2155,2155,2155,2155,0
20240517,182600,16553525,2155,2155,2155,2155,0
20240517,182500,16553525,2155,2155,2155,2155,0
20240517,182400,16553525,2155,2155,2155,2155,0
20240517,182300,16553525,2155,2155,2155,2155,0
20240517,182200,16553525,2155,2155,2155,2155,0
20240517,182100,16553525,2155,2155,2155,2155,0
20240517,182000,16553525,2155,2155,2155,2155,0
20240517,181900,16553525,2155,2155,2155,2155,0
20240517,181800,16553525,2155,2155,2155,2155,0
20240517,181700,16553525,2155,2155,2155,2155,0
20240517,181600,16553525,2155,2155,2155,2155,0
20240517,181500,16553525,2155,2155,2155,2155,0
20240517,181400,16553525,2155,2155,2155,2155,0
20240517,181300,16553525,2155,2155,2155,2155,0
20240517,181200,16553525,2155,2155,2155,2155,0
20240517,181100,16553525,2155,2155,2155,2155,0
20240517,181000,16553525,2155,2155,2155,2155,0
20240517,180900,16553525,2155,2155,2155,2155,0
20240517,180800,16553525,2155,2155,2155,2155,0
20240517,180700,16553525,2155,2155,2155,2155,0
20240517,180600,16553525,2155,2155,2155,2155,0
20240517,180500,16553525,2155,2155,2155,2155,0
20240517,180400,16553525,2155,2155,2155,2155,0
20240517,180300,16553525,2155,2155,2155,2155,1000
20240517,180200,16553525,2155,2155,2155,2155,0
20240517,180100,16553525,2155,2155,2155,2155,0
20240517,180000,16553525,2155,2155,2155,2155,0
20240517,175900,16553525,2155,2155,2155,2155,0
20240517,175800,16553525,2155,2155,2155,2155,0
20240517,175700,16553525,2155,2155,2155,2155,0
20240517,175600,16553525,2155,2155,2155,2155,0
20240517,175500,16553525,2155,2155,2155,2155,0
20240517,175400,16553525,2155,2155,2155,2155,0
20240517,175300,16553525,2155,2155,2155,2155,0
20240517,175200,16553525,2155,2155,2155,2155,0
20240517,175100,16553525,2155,2155,2155,2155,0
20240517,175000,16553525,2155,2155,2155,2155,0
20240517,174900,16553525,2155,2155,2155,2155,0
20240517,174800,16553525,2155,2155,2155,2155,0
20240517,174700,16553525,2155,2155,2155,2155,0
20240517,174600,16553525,2155,2155,2155,2155,0
20240517,174500,16553525,2155,2155,2155,2155,0
20240517,174400,16553525,2155,2155,2155,2155,0
20240517,174300,16553525,2155,2155,2155,2155,0
20240517,174200,16553525,2155,2155,2155,2155,0
20240517,174100,16553525,2155,2155,2155,2155,0
20240517,174000,16553525,2155,2155,2155,2155,0
20240517,173900,16553525,2155,2155,2155,2155,0
20240517,173800,16553525,2155,2155,2155,2155,0
20240517,173700,16553525,2155,2155,2155,2155,0
20240517,173600,16553525,2155,2155,2155,2155,0
20240517,173500,16553525,2155,2155,2155,2155,0
20240517,173400,16553525,2155,2155,2155,2155,0
20240517,173300,16553525,2155,2155,2155,2155,1000
20240517,173200,16553525,2155,2155,2155,2155,0
20240517,173100,16553525,2155,2155,2155,2155,0
20240517,173000,16553525,2155,2155,2155,2155,0
20240517,172900,16553525,2155,2155,2155,2155,0
20240517,172800,16553525,2155,2155,2155,2155,0
20240517,172700,16553525,2155,2155,2155,2155,0
20240517,172600,16553525,2155,2155,2155,2155,0
20240517,172500,16553525,2155,2155,2155,2155,0
20240517,172400,16553525,2155,2155,2155,2155,0
20240517,172300,16553525,2155,2155,2155,2155,0
20240517,172200,16553525,2155,2155,2155,2155,0
20240517,172100,16553525,2155,2155,2155,2155,0
20240517,172000,16553525,2155,2155,2155,2155,0
20240517,171900,16553525,2155,2155,2155,2155,0
20240517,171800,16553525,2155,2155,2155,2155,0
20240517,171700,16553525,2155,2155,2155,2155,0
20240517,171600,16553525,2155,2155,2155,2155,0
20240517,171500,16553525,2155,2155,2155,2155,0
20240517,171400,16553525,2155,2155,2155,2155,0
20240517,171300,16553525,2155,2155,2155,2155,0
20240517,171200,16553525,2155,2155,2155,2155,0
20240517,171100,16553525,2155,2155,2155,2155,0
20240517,171000,16553525,2155,2155,2155,2155,0
20240517,170900,16553525,2155,2155,2155,2155,0
20240517,170800,16553525,2155,2155,2155,2155,0
20240517,170700,16553525,2155,2155,2155,2155,0
20240517,170600,16553525,2155,2155,2155,2155,0
20240517,170500,16553525,2155,2155,2155,2155,0
20240517,170400,16553525,2155,2155,2155,2155,0
20240517,170300,16553525,2155,2155,2155,2155,1000
20240517,170200,16553525,2155,2155,2155,2155,0
20240517,170100,16553525,2155,2155,2155,2155,0
20240517,170000,16553525,2155,2155,2155,2155,0
20240517,165900,16553525,2155,2155,2155,2155,0
20240517,165800,16553525,2155,2155,2155,2155,0
20240517,165700,16553525,2155,2155,2155,2155,0
20240517,165600,16553525,2155,2155,2155,2155,0
20240517,165500,16553525,2155,2155,2155,2155,0
20240517,165400,16553525,2155,2155,2155,2155,0
20240517,165300,16553525,2155,2155,2155,2155,0
20240517,165200,16553525,2155,2155,2155,2155,0
20240517,165100,16553525,2155,2155,2155,2155,0
20240517,165000,16553525,2155,2155,2155,2155,0
20240517,164900,16553525,2155,2155,2155,2155,0
20240517,164800,16553525,2155,2155,2155,2155,0
20240517,164700,16553525,2155,2155,2155,2155,0
20240517,164600,16553525,2155,2155,2155,2155,0
20240517,164500,16553525,2155,2155,2155,2155,0
20240517,164400,16553525,2155,2155,2155,2155,0
20240517,164300,16553525,2155,2155,2155,2155,0
20240517,164200,16553525,2155,2155,2155,2155,0
20240517,164100,16553525,2155,2155,2155,2155,0
20240517,164000,16553525,2155,2155,2155,2155,0
20240517,163900,16553525,2155,2155,2155,2155,0
20240517,163800,16553525,2155,2155,2155,2155,0
20240517,163700,16553525,2155,2155,2155,2155,0
20240517,163600,16553525,2155,2155,2155,2155,0
20240517,163500,16553525,2155,2155,2155,2155,0
20240517,163400,16553525,2155,2155,2155,2155,0
20240517,163300,16553525,2155,2155,2155,2155,1000
20240517,163200,16553525,2155,2155,2155,2155,0
20240517,163100,16553525,2155,2155,2155,2155,0
20240517,163000,16553525,2155,2155,2155,2155,0
20240517,162900,16553525,2155,2155,2155,2155,0
20240517,162800,16553525,2155,2155,2155,2155,0
20240517,162700,16553525,2155,2155,2155,2155,0
20240517,162600,16553525,2155,2155,2155,2155,0
20240517,162500,16553525,2155,2155,2155,2155,0
20240517,162400,16553525,2155,2155,2155,2155,0
20240517,162300,16553525,2155,2155,2155,2155,0
20240517,162200,16553525,2155,2155,2155,2155,0
20240517,162100,16553525,2155,2155,2155,2155,0
20240517,162000,16553525,2155,2155,2155,2155,0
20240517,161900,16553525,2155,2155,2155,2155,0
20240517,161800,16553525,2155,2155,2155,2155,0
20240517,161700,16553525,2155,2155,2155,2155,0
20240517,161600,16553525,2155,2155,2155,2155,0
20240517,161500,16553525,2155,2155,2155,2155,0
20240517,161400,16553525,2155,2155,2155,2155,0
20240517,161300,16553525,2155,2155,2155,2155,0
20240517,161200,16553525,2155,2155,2155,2155,0
20240517,161100,16553525,2155,2155,2155,2155,0
20240517,161000,16553525,2155,2155,2155,2155,0
20240517,160900,16553525,2155,2155,2155,2155,0
20240517,160800,16553525,2155,2155,2155,2155,0
20240517,160700,16553525,2155,2155,2155,2155,0
20240517,160600,16553525,2155,2155,2155,2155,0
20240517,160500,16553525,2155,2155,2155,2155,0
20240517,160400,16553525,2155,2155,2155,2155,0
20240517,160300,16553525,2155,2155,2155,2155,1000
20240517,160200,16553525,2155,2155,2155,2155,0
20240517,160100,16553525,2155,2155,2155,2155,0
20240517,160000,16553525,2155,2155,2155,2155,0
20240517,155900,16553525,2155,2155,2155,2155,0
20240517,155800,16553525,2155,2155,2155,2155,0
20240517,155700,16553525,2155,2155,2155,2155,0
20240517,155600,16553525,2155,2155,2155,2155,0
20240517,155500,16553525,2155,2155,2155,2155,0
20240517,155400,16553525,2155,2155,2155,2155,0
20240517,155300,16553525,2155,2155,2155,2155,0
20240517,155200,16553525,2155,2155,2155,2155,0
20240517,155100,16553525,2155,2155,2155,2155,0
20240517,155000,16553525,2155,2155,2155,2155,0
20240517,154900,16553525,2155,2155,2155,2155,0
20240517,154800,16553525,2155,2155,2155,2155,0
20240517,154700,16553525,2155,2155,2155,2155,0
20240517,154600,16553525,2155,2155,2155,2155,0
20240517,154500,16553525,2155,2155,2155,2155,0
20240517,154400,16553525,2155,2155,2155,2155,0
20240517,154300,16553525,2155,2155,2155,2155,0
20240517,154200,16553525,2155,2155,2155,2155,0
20240517,154100,16553525,2155,2155,2155,2155,0
20240517,154000,16553525,2155,2155,2155,2155,0
20240517,153900,16553525,2155,2155,2155,2155,0
20240517,153800,16553525,2155,2155,2155,2155,0
20240517,153700,16553525,2155,2155,2155,2155,0
20240517,153600,16553525,2155,2155,2155,2155,0
20240517,153500,16553525,2155,2155,2155,2155,0
20240517,153400,16553525,2155,2155,2155,2155,0
20240517,153300,16553525,2155,2155,2155,2155,1000
20240517,153200,16553525,2155,2155,2155,2155,0
20240517,153100,16553525,2155,2155,2155,2155,0
20240517,153000,16553525,2155,2155,2155,2155,0
20240517,152900,16553525,2155,2155,2155,2155,0
20240517,152800,16553525,2155,2155,2155,2155,0
20240517,152700,16553525,2155,2155,2155,2155,0
20240517,152600,16553525,2155,2155,2155,2155,0
20240517,152500,16553525,2155,2155,2155,2155,0
20240517,152400,16553525,2155,2155,2155,2155,0
20240517,152300,16553525,2155,2155,2155,2155,0
20240517,152200,16553525,2155,2155,2155,2155,0
20240517,152100,16553525,2155,2155,2155,2155,0
20240517,152000,16553525,2155,2155,2155,2155,0
20240517,151900,16553525,2155,2155,2155,2155,0
20240517,151800,16553525,2155,2155,2155,2155,0
20240517,151700,16553525,2155,2155,2155,2155,0
20240517,151600,16553525,2155,2155,2155,2155,0
20240517,151500,16553525,2155,2155,2155,2155,0
20240517,151400,16553525,2155,2155,2155,2155,0
20240517,151300,16553525,2155,2155,2155,2155,0
20240517,151200,16553525,2155,2155,2155,2155,0
20240517,151100,16553525,2155,2155,2155,2155,0
20240517,151000,16553525,2155,2155,2155,2155,0
20240517,150900,16553525,2155,2155,2155,2155,0
20240517,150800,16553525,2155,2155,2155,2155,0
20240517,150700,16553525,2155,2155,2155,2155,0
20240517,150600,16553525,2155,2155,2155,2155,0
20240517,150500,16553525,2155,2155,2155,2155,0
20240517,150400,16553525,2155,2155,2155,2155,0
20240517,150300,16553525,2155,2155,2155,2155,0
20240517,150200,16553525,2155,2155,2155,2155,0
20240517,150100,16553525,2155,2155,2155,2155,0
20240517,150000,16553525,2155,2155,2155,2155,0
20240517,145900,16553525,2155,2155,2155,2155,0
20240517,145800,16553525,2155,2155,2155,2155,0
20240517,145700,16553525,2155,2155,2155,2155,1000
20240517,145600,14398525,2150,2150,2150,2150,0
20240517,145500,14398525,2150,2150,2150,2150,0
20240517,145400,14398525,2150,2150,2150,2150,0
20240517,145300,14398525,2150,2150,2150,2150,0
20240517,145200,14398525,2150,2150,2150,2150,0
20240517,145100,14398525,2150,2150,2150,2150,0
20240517,145000,14398525,2150,2150,2150,2150,0
20240517,144900,14398525,2150,2150,2150,2150,0
20240517,144800,14398525,2150,2150,2150,2150,0
20240517,144700,14398525,2150,2150,2150,2150,0
20240517,144600,14398525,2150,2150,2150,2150,0
20240517,144500,14398525,2150,2150,2150,2150,0
20240517,144400,14398525,2150,2150,2150,2150,0
20240517,144300,14398525,2150,2150,2150,2150,0
20240517,144200,14398525,2150,2150,2150,2150,0
20240517,144100,14398525,2150,2150,2150,2150,0
20240517,144000,14398525,2150,2150,2150,2150,0
20240517,143900,14398525,2150,2150,2150,2150,1
20240517,143800,14396375,2155,2155,2155,2155,0
20240517,143700,14396375,2155,2155,2155,2155,0
20240517,143600,14396375,2155,2155,2155,2155,0
20240517,143500,14396375,2155,2155,2155,2155,0
20240517,143400,14396375,2155,2155,2155,2155,0
20240517,143300,14396375,2155,2155,2155,2155,0
20240517,143200,14396375,2155,2155,2155,2155,0
20240517,143100,14396375,2155,2155,2155,2155,0
20240517,143000,14396375,2155,2155,2155,2155,0
20240517,142900,14396375,2155,2155,2155,2155,0
20240517,142800,14396375,2155,2155,2155,2155,0
20240517,142700,14396375,2155,2155,2155,2155,0
20240517,142600,14396375,2155,2155,2155,2155,0
20240517,142500,14396375,2155,2155,2155,2155,0
20240517,142400,14396375,2155,2155,2155,2155,0
20240517,142300,14396375,2155,2155,2155,2155,0
20240517,142200,14396375,2155,2155,2155,2155,0
20240517,142100,14396375,2155,2155,2155,2155,0
20240517,142000,14396375,2155,2155,2155,2155,0
20240517,141900,14396375,2155,2155,2155,2155,0
20240517,141800,14396375,2155,2155,2155,2155,0
20240517,141700,14396375,2155,2155,2155,2155,0
20240517,141600,14396375,2155,2155,2155,2155,0
20240517,141500,14396375,2155,2155,2155,2155,0
20240517,141400,14396375,2155,2155,2155,2155,0
20240517,141300,14396375,2155,2155,2155,2155,0
20240517,141200,14396375,2155,2155,2155,2155,0
20240517,141100,14396375,2155,2155,2155,2155,0
20240517,141000,14396375,2155,2155,2155,2155,0
20240517,140900,14396375,2155,2155,2155,2155,0
20240517,140800,14396375,2155,2155,2155,2155,0
20240517,140700,14396375,2155,2155,2155,2155,0
20240517,140600,14396375,2155,2155,2155,2155,0
20240517,140500,14396375,2155,2155,2155,2155,0
20240517,140400,14396375,2155,2155,2155,2155,0
20240517,140300,14396375,2155,2155,2155,2155,0
20240517,140200,14396375,2155,2155,2155,2155,0
20240517,140100,14396375,2155,2155,2155,2155,0
20240517,140000,14396375,2155,2155,2155,2155,0
20240517,135900,14396375,2155,2155,2155,2155,0
20240517,135800,14396375,2155,2155,2155,2155,0
20240517,135700,14396375,2155,2155,2155,2155,0
20240517,135600,14396375,2155,2155,2155,2155,0
20240517,135500,14396375,2155,2155,2155,2155,0
20240517,135400,14396375,2155,2155,2155,2155,0
20240517,135300,14396375,2155,2155,2155,2155,0
20240517,135200,14396375,2155,2155,2155,2155,0
20240517,135100,14396375,2155,2155,2155,2155,0
20240517,135000,14396375,2155,2155,2155,2155,0
20240517,134900,14396375,2155,2155,2155,2155,0
20240517,134800,14396375,2155,2155,2155,2155,0
20240517,134700,14396375,2155,2155,2155,2155,0
20240517,134600,14396375,2155,2155,2155,2155,0
20240517,134500,14396375,2155,2155,2155,2155,0
20240517,134400,14396375,2155,2155,2155,2155,0
20240517,134300,14396375,2155,2155,2155,2155,0
20240517,134200,14396375,2155,2155,2155,2155,0
20240517,134100,14396375,2155,2155,2155,2155,0
20240517,134000,14396375,2155,2155,2155,2155,0
20240517,133900,14396375,2155,2155,2155,2155,0
20240517,133800,14396375,2155,2155,2155,2155,0
20240517,133700,14396375,2155,2155,2155,2155,0
20240517,133600,14396375,2155,2155,2155,2155,0
20240517,133500,14396375,2155,2155,2155,2155,0
20240517,133400,14396375,2155,2155,2155,2155,0
20240517,133300,14396375,2155,2155,2155,2155,0
20240517,133200,14396375,2155,2155,2155,2155,0
20240517,133100,14396375,2155,2155,2155,2155,0
20240517,133000,14396375,2155,2155,2155,2155,0
20240517,132900,14396375,2155,2155,2155,2155,0
20240517,132800,14396375,2155,2155,2155,2155,0
20240517,132700,14396375,2155,2155,2155,2155,0
20240517,132600,14396375,2155,2155,2155,2155,0
20240517,132500,14396375,2155,2155,2155,2155,0
20240517,132400,14396375,2155,2155,2155,2155,0
20240517,132300,14396375,2155,2155,2155,2155,0
20240517,132200,14396375,2155,2155,2155,2155,0
20240517,132100,14396375,2155,2155,2155,2155,0
20240517,132000,14396375,2155,2155,2155,2155,0
20240517,131900,14396375,2155,2155,2155,2155,0
20240517,131800,14396375,2155,2155,2155,2155,0
20240517,131700,14396375,2155,2155,2155,2155,0
20240517,131600,14396375,2155,2155,2155,2155,0
20240517,131500,14396375,2155,2155,2155,2155,0
20240517,131400,14396375,2155,2155,2155,2155,0
20240517,131300,14396375,2155,2155,2155,2155,0
20240517,131200,14396375,2155,2155,2155,2155,0
20240517,131100,14396375,2155,2155,2155,2155,0
20240517,131000,14396375,2155,2155,2155,2155,0
20240517,130900,14396375,2155,2155,2155,2155,0
20240517,130800,14396375,2155,2155,2155,2155,0
20240517,130700,14396375,2155,2155,2155,2155,0
20240517,130600,14396375,2155,2155,2155,2155,0
20240517,130500,14396375,2155,2155,2155,2155,0
20240517,130400,14396375,2155,2155,2155,2155,0
20240517,130300,14396375,2155,2155,2155,2155,0
20240517,130200,14396375,2155,2155,2155,2155,0
20240517,130100,14396375,2155,2155,2155,2155,0
20240517,130000,14396375,2155,2155,2155,2155,0
20240517,125900,14396375,2155,2155,2155,2155,0
20240517,125800,14396375,2155,2155,2155,2155,0
20240517,125700,14396375,2155,2155,2155,2155,0
20240517,125600,14396375,2155,2155,2155,2155,0
20240517,125500,14396375,2155,2155,2155,2155,0
20240517,125400,14396375,2155,2155,2155,2155,0
20240517,125300,14396375,2155,2155,2155,2155,0
20240517,125200,14396375,2155,2155,2155,2155,0
20240517,125100,14396375,2155,2155,2155,2155,0
20240517,125000,14396375,2155,2155,2155,2155,0
20240517,124900,14396375,2155,2155,2155,2155,0
20240517,124800,14396375,2155,2155,2155,2155,0
20240517,124700,14396375,2155,2155,2155,2155,0
20240517,124600,14396375,2155,2155,2155,2155,0
20240517,124500,14396375,2155,2155,2155,2155,0
20240517,124400,14396375,2155,2155,2155,2155,0
20240517,124300,14396375,2155,2155,2155,2155,0
20240517,124200,14396375,2155,2155,2155,2155,0
20240517,124100,14396375,2155,2155,2155,2155,0
20240517,124000,14396375,2155,2155,2155,2155,5
20240517,123900,14385600,2150,2150,2150,2150,68
20240517,123800,14239400,2150,2150,2150,2150,0
20240517,123700,14239400,2150,2150,2150,2150,0
20240517,123600,14239400,2150,2150,2150,2150,0
20240517,123500,14239400,2150,2150,2150,2150,0
20240517,123400,14239400,2150,2150,2150,2150,0
20240517,123300,14239400,2150,2150,2150,2150,0
20240517,123200,14239400,2150,2150,2150,2150,0
20240517,123100,14239400,2150,2150,2150,2150,0
20240517,123000,14239400,2150,2150,2150,2150,0
20240517,122900,14239400,2150,2150,2150,2150,0
20240517,122800,14239400,2150,2150,2150,2150,0
20240517,122700,14239400,2150,2150,2150,2150,0
20240517,122600,14239400,2150,2150,2150,2150,0
20240517,122500,14239400,2150,2150,2150,2150,0
20240517,122400,14239400,2150,2150,2150,2150,0
20240517,122300,14239400,2150,2150,2150,2150,0
20240517,122200,14239400,2150,2150,2150,2150,0
20240517,122100,14239400,2150,2150,2150,2150,0
20240517,122000,14239400,2150,2150,2150,2150,0
20240517,121900,14239400,2150,2150,2150,2150,0
20240517,121800,14239400,2150,2150,2150,2150,0
20240517,121700,14239400,2150,2150,2150,2150,0
20240517,121600,14239400,2150,2150,2150,2150,0
20240517,121500,14239400,2150,2150,2150,2150,0
20240517,121400,14239400,2150,2150,2150,2150,0
20240517,121300,14239400,2150,2150,2150,2150,0
20240517,121200,14239400,2150,2150,2150,2150,0
20240517,121100,14239400,2150,2150,2150,2150,0
20240517,121000,14239400,2150,2150,2150,2150,0
20240517,120900,14239400,2150,2150,2150,2150,0
20240517,120800,14239400,2150,2150,2150,2150,0
20240517,120700,14239400,2150,2150,2150,2150,0
20240517,120600,14239400,2150,2150,2150,2150,0
20240517,120500,14239400,2150,2150,2150,2150,100
20240517,120400,14024400,2155,2155,2155,2155,0
20240517,120300,14024400,2155,2155,2155,2155,0
20240517,120200,14024400,2155,2155,2155,2155,0
20240517,120100,14024400,2155,2155,2155,2155,0
20240517,120000,14024400,2155,2155,2155,2155,0
20240517,115900,14024400,2155,2155,2155,2155,0
20240517,115800,14024400,2155,2155,2155,2155,0
20240517,115700,14024400,2155,2155,2155,2155,0
20240517,115600,14024400,2155,2155,2155,2155,0
20240517,115500,14024400,2155,2155,2155,2155,0
20240517,115400,14024400,2155,2155,2155,2155,0
20240517,115300,14024400,2155,2155,2155,2155,0
20240517,115200,14024400,2155,2155,2155,2155,0
20240517,115100,14024400,2155,2155,2155,2155,0
20240517,115000,14024400,2155,2155,2155,2155,0
20240517,114900,14024400,2155,2155,2155,2155,0
20240517,114800,14024400,2155,2155,2155,2155,0
20240517,114700,14024400,2155,2155,2155,2155,0
20240517,114600,14024400,2155,2155,2155,2155,0
20240517,114500,14024400,2155,2155,2155,2155,0
20240517,114400,14024400,2155,2155,2155,2155,0
20240517,114300,14024400,2155,2155,2155,2155,0
20240517,114200,14024400,2155,2155,2155,2155,0
20240517,114100,14024400,2155,2155,2155,2155,0
20240517,114000,14024400,2155,2155,2155,2155,0
20240517,113900,14024400,2155,2155,2155,2155,0
20240517,113800,14024400,2155,2155,2155,2155,0
20240517,113700,14024400,2155,2155,2155,2155,0
20240517,113600,14024400,2155,2155,2155,2155,0
20240517,113500,14024400,2155,2155,2155,2155,0
20240517,113400,14024400,2155,2155,2155,2155,0
20240517,113300,14024400,2155,2155,2155,2155,0
20240517,113200,14024400,2155,2155,2155,2155,0
20240517,113100,14024400,2155,2155,2155,2155,0
20240517,113000,14024400,2155,2155,2155,2155,0
20240517,112900,14024400,2155,2155,2155,2155,0
20240517,112800,14024400,2155,2155,2155,2155,0
20240517,112700,14024400,2155,2155,2155,2155,0
20240517,112600,14024400,2155,2155,2155,2155,0
20240517,112500,14024400,2155,2155,2155,2155,0
20240517,112400,14024400,2155,2155,2155,2155,0
20240517,112300,14024400,2155,2155,2155,2155,0
20240517,112200,14024400,2155,2155,2155,2155,0
20240517,112100,14024400,2155,2155,2155,2155,0
20240517,112000,14024400,2155,2155,2155,2155,0
20240517,111900,14024400,2155,2155,2155,2155,0
20240517,111800,14024400,2155,2155,2155,2155,0
20240517,111700,14024400,2155,2155,2155,2155,0
20240517,111600,14024400,2155,2155,2155,2155,0
20240517,111500,14024400,2155,2155,2155,2155,0
20240517,111400,14024400,2155,2155,2155,2155,0
20240517,111300,14024400,2155,2155,2155,2155,0
20240517,111200,14024400,2155,2155,2155,2155,0
20240517,111100,14024400,2155,2155,2155,2155,0
20240517,111000,14024400,2155,2155,2155,2155,0
20240517,110900,14024400,2155,2155,2155,2155,0
20240517,110800,14024400,2155,2155,2155,2155,0
20240517,110700,14024400,2155,2155,2155,2155,0
20240517,110600,14024400,2155,2155,2155,2155,0
20240517,110500,14024400,2155,2155,2155,2155,0
20240517,110400,14024400,2155,2155,2155,2155,0
20240517,110300,14024400,2155,2155,2155,2155,0
20240517,110200,14024400,2155,2155,2155,2155,0
20240517,110100,14024400,2155,2155,2155,2155,0
20240517,110000,14024400,2155,2155,2155,2155,0
20240517,105900,14024400,2155,2155,2155,2155,0
20240517,105800,14024400,2155,2155,2155,2155,0
20240517,105700,14024400,2155,2155,2155,2155,0
20240517,105600,14024400,2155,2155,2155,2155,0
20240517,105500,14024400,2155,2155,2155,2155,5
20240517,105400,14013625,2150,2150,2150,2150,0
20240517,105300,14013625,2150,2150,2150,2150,0
20240517,105200,14013625,2150,2150,2150,2150,0
20240517,105100,14013625,2150,2150,2150,2150,0
20240517,105000,14013625,2150,2150,2150,2150,0
20240517,104900,14013625,2150,2150,2150,2150,0
20240517,104800,14013625,2150,2150,2150,2150,0
20240517,104700,14013625,2150,2150,2150,2150,0
20240517,104600,14013625,2150,2150,2150,2150,1280
20240517,104500,11261625,2150,2150,2150,2150,0
20240517,104400,11261625,2150,2150,2150,2150,0
20240517,104300,11261625,2150,2150,2150,2150,0
20240517,104200,11261625,2150,2150,2150,2150,0
20240517,104100,11261625,2150,2150,2150,2150,0
20240517,104000,11261625,2150,2150,2150,2150,0
20240517,103900,11261625,2150,2150,2150,2150,0
20240517,103800,11261625,2150,2150,2150,2150,0
20240517,103700,11261625,2150,2150,2150,2150,0
20240517,103600,11261625,2150,2150,2150,2150,0
20240517,103500,11261625,2150,2150,2150,2150,0
20240517,103400,11261625,2150,2150,2150,2150,0
20240517,103300,11261625,2150,2150,2150,2150,0
20240517,103200,11261625,2150,2150,2150,2150,10
20240517,103100,11240125,2150,2150,2150,2150,0
20240517,103000,11240125,2150,2150,2150,2150,0
20240517,102900,11240125,2150,2150,2150,2150,0
20240517,102800,11240125,2150,2150,2150,2150,0
20240517,102700,11240125,2150,2150,2150,2150,0
20240517,102600,11240125,2150,2150,2150,2150,0
20240517,102500,11240125,2150,2150,2150,2150,0
20240517,102400,11240125,2150,2150,2150,2150,0
20240517,102300,11240125,2150,2150,2150,2150,0
20240517,102200,11240125,2150,2150,2150,2150,0
20240517,102100,11240125,2150,2150,2150,2150,0
20240517,102000,11240125,2150,2150,2150,2150,0
20240517,101900,11240125,2150,2150,2150,2150,0
20240517,101800,11240125,2150,2150,2150,2150,0
20240517,101700,11240125,2150,2150,2150,2150,0
20240517,101600,11240125,2150,2150,2150,2150,0
20240517,101500,11240125,2150,2150,2150,2150,0
20240517,101400,11240125,2150,2150,2150,2150,5
20240517,101300,11229375,2145,2145,2145,2145,0
20240517,101200,11229375,2145,2145,2145,2145,0
20240517,101100,11229375,2145,2145,2145,2145,0
20240517,101000,11229375,2145,2145,2145,2145,0
20240517,100900,11229375,2145,2145,2145,2145,0
20240517,100800,11229375,2145,2145,2145,2145,0
20240517,100700,11229375,2145,2145,2145,2145,0
20240517,100600,11229375,2145,2145,2145,2145,0
20240517,100500,11229375,2145,2145,2145,2145,0
20240517,100400,11229375,2145,2145,2145,2145,0
20240517,100300,11229375,2145,2145,2145,2145,0
20240517,100200,11229375,2145,2145,2145,2145,15
20240517,100100,11197200,2150,2150,2150,2150,4
20240517,100000,11188600,2150,2150,2150,2150,0
20240517,095900,11188600,2150,2150,2150,2150,0
20240517,095800,11188600,2150,2150,2150,2150,0
20240517,095700,11188600,2150,2150,2150,2150,0
20240517,095600,11188600,2150,2150,2150,2150,4
20240517,095500,11180000,2150,2150,2150,2150,0
20240517,095400,11180000,2150,2150,2150,2150,0
20240517,095300,11180000,2150,2150,2150,2150,745
20240517,095200,9578250,2150,2150,2150,2150,4440
20240517,095100,32250,2150,2150,2150,2150,0
20240517,095000,32250,2150,2150,2150,2150,0
20240517,094900,32250,2150,2150,2150,2150,0
20240517,094800,32250,2150,2150,2150,2150,0
20240517,094700,32250,2150,2150,2150,2150,0
20240517,094600,32250,2150,2150,2150,2150,0
20240517,094500,32250,2150,2150,2150,2150,0
20240517,094400,32250,2150,2150,2150,2150,0
20240517,094300,32250,2150,2150,2150,2150,0
20240517,094200,32250,2150,2150,2150,2150,0
20240517,094100,32250,2150,2150,2150,2150,0
20240517,094000,32250,2150,2150,2150,2150,0
20240517,093900,32250,2150,2150,2150,2150,0
20240517,093800,32250,2150,2150,2150,2150,0
20240517,093700,32250,2150,2150,2150,2150,0
20240517,093600,32250,2150,2150,2150,2150,0
20240517,093500,32250,2150,2150,2150,2150,0
20240517,093400,32250,2150,2150,2150,2150,0
20240517,093300,32250,2150,2150,2150,2150,0
20240517,093200,32250,2150,2150,2150,2150,0
20240517,093100,32250,2150,2150,2150,2150,0
20240517,093000,32250,2150,2150,2150,2150,0
20240517,092900,32250,2150,2150,2150,2150,0
20240517,092800,32250,2150,2150,2150,2150,0
20240517,092700,32250,2150,2150,2150,2150,0
20240517,092600,32250,2150,2150,2150,2150,0
20240517,092500,32250,2150,2150,2150,2150,0
20240517,092400,32250,2150,2150,2150,2150,0
20240517,092300,32250,2150,2150,2150,2150,0
20240517,092200,32250,2150,2150,2150,2150,0
20240517,092100,32250,2150,2150,2150,2150,0
20240517,092000,32250,2150,2150,2150,2150,0
20240517,091900,32250,2150,2150,2150,2150,0
20240517,091800,32250,2150,2150,2150,2150,15
20240517,091700,0,2155,2155,2155,2155,0
20240517,091600,0,2155,2155,2155,2155,0
20240517,091500,0,2155,2155,2155,2155,0
20240517,091400,0,2155,2155,2155,2155,0
20240517,091300,0,2155,2155,2155,2155,0
20240517,091200,0,2155,2155,2155,2155,0
20240517,091100,0,2155,2155,2155,2155,0
20240517,091000,0,2155,2155,2155,2155,0
20240517,090900,0,2155,2155,2155,2155,0
20240517,090800,0,2155,2155,2155,2155,0
20240517,090700,0,2155,2155,2155,2155,0
20240517,090600,0,2155,2155,2155,2155,0
20240517,090500,0,2155,2155,2155,2155,0
20240517,090400,0,2155,2155,2155,2155,0
20240517,090300,0,2155,2155,2155,2155,0
20240517,090200,0,2155,2155,2155,2155,0
20240517,090100,0,2155,2155,2155,2155,0
20240517,090000,0,2155,2155,2155,2155,0