stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,185500,93909340,2770,2770,2770,2770,1198
20240523,185400,93909340,2770,2770,2770,2770,0
20240523,185300,93909340,2770,2770,2770,2770,0
20240523,185200,93909340,2770,2770,2770,2770,0
20240523,185100,93909340,2770,2770,2770,2770,0
20240523,185000,93909340,2770,2770,2770,2770,0
20240523,184900,93909340,2770,2770,2770,2770,0
20240523,184800,93909340,2770,2770,2770,2770,0
20240523,184700,93909340,2770,2770,2770,2770,0
20240523,184600,93909340,2770,2770,2770,2770,0
20240523,184500,93909340,2770,2770,2770,2770,0
20240523,184400,93909340,2770,2770,2770,2770,0
20240523,184300,93909340,2770,2770,2770,2770,0
20240523,184200,93909340,2770,2770,2770,2770,0
20240523,184100,93909340,2770,2770,2770,2770,0
20240523,184000,93909340,2770,2770,2770,2770,0
20240523,183900,93909340,2770,2770,2770,2770,0
20240523,183800,93909340,2770,2770,2770,2770,0
20240523,183700,93909340,2770,2770,2770,2770,0
20240523,183600,93909340,2770,2770,2770,2770,0
20240523,183500,93909340,2770,2770,2770,2770,0
20240523,183400,93909340,2770,2770,2770,2770,0
20240523,183300,93909340,2770,2770,2770,2770,0
20240523,183200,93909340,2770,2770,2770,2770,0
20240523,183100,93909340,2770,2770,2770,2770,0
20240523,183000,93909340,2770,2770,2770,2770,0
20240523,182900,93909340,2770,2770,2770,2770,0
20240523,182800,93909340,2770,2770,2770,2770,0
20240523,182700,93909340,2770,2770,2770,2770,0
20240523,182600,93909340,2770,2770,2770,2770,0
20240523,182500,93909340,2770,2770,2770,2770,1198
20240523,182400,93909340,2770,2770,2770,2770,0
20240523,182300,93909340,2770,2770,2770,2770,0
20240523,182200,93909340,2770,2770,2770,2770,0
20240523,182100,93909340,2770,2770,2770,2770,0
20240523,182000,93909340,2770,2770,2770,2770,0
20240523,181900,93909340,2770,2770,2770,2770,0
20240523,181800,93909340,2770,2770,2770,2770,0
20240523,181700,93909340,2770,2770,2770,2770,0
20240523,181600,93909340,2770,2770,2770,2770,0
20240523,181500,93909340,2770,2770,2770,2770,0
20240523,181400,93909340,2770,2770,2770,2770,0
20240523,181300,93909340,2770,2770,2770,2770,0
20240523,181200,93909340,2770,2770,2770,2770,0
20240523,181100,93909340,2770,2770,2770,2770,0
20240523,181000,93909340,2770,2770,2770,2770,0
20240523,180900,93909340,2770,2770,2770,2770,0
20240523,180800,93909340,2770,2770,2770,2770,0
20240523,180700,93909340,2770,2770,2770,2770,0
20240523,180600,93909340,2770,2770,2770,2770,0
20240523,180500,93909340,2770,2770,2770,2770,0
20240523,180400,93909340,2770,2770,2770,2770,0
20240523,180300,93909340,2770,2770,2770,2770,0
20240523,180200,93909340,2770,2770,2770,2770,0
20240523,180100,93909340,2770,2770,2770,2770,0
20240523,180000,93909340,2770,2770,2770,2770,0
20240523,175900,93909340,2770,2770,2770,2770,0
20240523,175800,93909340,2770,2770,2770,2770,0
20240523,175700,93909340,2770,2770,2770,2770,0
20240523,175600,93909340,2770,2770,2770,2770,0
20240523,175500,93909340,2770,2770,2770,2770,1198
20240523,175400,93909340,2770,2770,2770,2770,0
20240523,175300,93909340,2770,2770,2770,2770,0
20240523,175200,93909340,2770,2770,2770,2770,0
20240523,175100,93909340,2770,2770,2770,2770,0
20240523,175000,93909340,2770,2770,2770,2770,0
20240523,174900,93909340,2770,2770,2770,2770,0
20240523,174800,93909340,2770,2770,2770,2770,0
20240523,174700,93909340,2770,2770,2770,2770,0
20240523,174600,93909340,2770,2770,2770,2770,0
20240523,174500,93909340,2770,2770,2770,2770,0
20240523,174400,93909340,2770,2770,2770,2770,0
20240523,174300,93909340,2770,2770,2770,2770,0
20240523,174200,93909340,2770,2770,2770,2770,0
20240523,174100,93909340,2770,2770,2770,2770,0
20240523,174000,93909340,2770,2770,2770,2770,0
20240523,173900,93909340,2770,2770,2770,2770,0
20240523,173800,93909340,2770,2770,2770,2770,0
20240523,173700,93909340,2770,2770,2770,2770,0
20240523,173600,93909340,2770,2770,2770,2770,0
20240523,173500,93909340,2770,2770,2770,2770,0
20240523,173400,93909340,2770,2770,2770,2770,0
20240523,173300,93909340,2770,2770,2770,2770,0
20240523,173200,93909340,2770,2770,2770,2770,0
20240523,173100,93909340,2770,2770,2770,2770,0
20240523,173000,93909340,2770,2770,2770,2770,0
20240523,172900,93909340,2770,2770,2770,2770,0
20240523,172800,93909340,2770,2770,2770,2770,0
20240523,172700,93909340,2770,2770,2770,2770,0
20240523,172600,93909340,2770,2770,2770,2770,0
20240523,172500,93909340,2770,2770,2770,2770,1198
20240523,172400,93909340,2770,2770,2770,2770,0
20240523,172300,93909340,2770,2770,2770,2770,0
20240523,172200,93909340,2770,2770,2770,2770,0
20240523,172100,93909340,2770,2770,2770,2770,0
20240523,172000,93909340,2770,2770,2770,2770,0
20240523,171900,93909340,2770,2770,2770,2770,0
20240523,171800,93909340,2770,2770,2770,2770,0
20240523,171700,93909340,2770,2770,2770,2770,0
20240523,171600,93909340,2770,2770,2770,2770,0
20240523,171500,93909340,2770,2770,2770,2770,0
20240523,171400,93909340,2770,2770,2770,2770,0
20240523,171300,93909340,2770,2770,2770,2770,0
20240523,171200,93909340,2770,2770,2770,2770,0
20240523,171100,93909340,2770,2770,2770,2770,0
20240523,171000,93909340,2770,2770,2770,2770,0
20240523,170900,93909340,2770,2770,2770,2770,0
20240523,170800,93909340,2770,2770,2770,2770,0
20240523,170700,93909340,2770,2770,2770,2770,0
20240523,170600,93909340,2770,2770,2770,2770,0
20240523,170500,93909340,2770,2770,2770,2770,0
20240523,170400,93909340,2770,2770,2770,2770,0
20240523,170300,93909340,2770,2770,2770,2770,0
20240523,170200,93909340,2770,2770,2770,2770,0
20240523,170100,93909340,2770,2770,2770,2770,0
20240523,170000,93909340,2770,2770,2770,2770,0
20240523,165900,93909340,2770,2770,2770,2770,0
20240523,165800,93909340,2770,2770,2770,2770,0
20240523,165700,93909340,2770,2770,2770,2770,0
20240523,165600,93909340,2770,2770,2770,2770,0
20240523,165500,93909340,2770,2770,2770,2770,1198
20240523,165400,93909340,2770,2770,2770,2770,0
20240523,165300,93909340,2770,2770,2770,2770,0
20240523,165200,93909340,2770,2770,2770,2770,0
20240523,165100,93909340,2770,2770,2770,2770,0
20240523,165000,93909340,2770,2770,2770,2770,0
20240523,164900,93909340,2770,2770,2770,2770,0
20240523,164800,93909340,2770,2770,2770,2770,0
20240523,164700,93909340,2770,2770,2770,2770,0
20240523,164600,93909340,2770,2770,2770,2770,0
20240523,164500,93909340,2770,2770,2770,2770,0
20240523,164400,93909340,2770,2770,2770,2770,0
20240523,164300,93909340,2770,2770,2770,2770,0
20240523,164200,93909340,2770,2770,2770,2770,0
20240523,164100,93909340,2770,2770,2770,2770,0
20240523,164000,93909340,2770,2770,2770,2770,0
20240523,163900,93909340,2770,2770,2770,2770,0
20240523,163800,93909340,2770,2770,2770,2770,0
20240523,163700,93909340,2770,2770,2770,2770,0
20240523,163600,93909340,2770,2770,2770,2770,0
20240523,163500,93909340,2770,2770,2770,2770,0
20240523,163400,93909340,2770,2770,2770,2770,0
20240523,163300,93909340,2770,2770,2770,2770,0
20240523,163200,93909340,2770,2770,2770,2770,0
20240523,163100,93909340,2770,2770,2770,2770,0
20240523,163000,93909340,2770,2770,2770,2770,0
20240523,162900,93909340,2770,2770,2770,2770,0
20240523,162800,93909340,2770,2770,2770,2770,0
20240523,162700,93909340,2770,2770,2770,2770,0
20240523,162600,93909340,2770,2770,2770,2770,0
20240523,162500,93909340,2770,2770,2770,2770,1198
20240523,162400,93909340,2770,2770,2770,2770,0
20240523,162300,93909340,2770,2770,2770,2770,0
20240523,162200,93909340,2770,2770,2770,2770,0
20240523,162100,93909340,2770,2770,2770,2770,0
20240523,162000,93909340,2770,2770,2770,2770,0
20240523,161900,93909340,2770,2770,2770,2770,0
20240523,161800,93909340,2770,2770,2770,2770,0
20240523,161700,93909340,2770,2770,2770,2770,0
20240523,161600,93909340,2770,2770,2770,2770,0
20240523,161500,93909340,2770,2770,2770,2770,0
20240523,161400,93909340,2770,2770,2770,2770,0
20240523,161300,93909340,2770,2770,2770,2770,0
20240523,161200,93909340,2770,2770,2770,2770,0
20240523,161100,93909340,2770,2770,2770,2770,0
20240523,161000,93909340,2770,2770,2770,2770,0
20240523,160900,93909340,2770,2770,2770,2770,0
20240523,160800,93909340,2770,2770,2770,2770,0
20240523,160700,93909340,2770,2770,2770,2770,0
20240523,160600,93909340,2770,2770,2770,2770,0
20240523,160500,93909340,2770,2770,2770,2770,0
20240523,160400,93909340,2770,2770,2770,2770,0
20240523,160300,93909340,2770,2770,2770,2770,0
20240523,160200,93909340,2770,2770,2770,2770,0
20240523,160100,93909340,2770,2770,2770,2770,0
20240523,160000,93909340,2770,2770,2770,2770,0
20240523,155900,93909340,2770,2770,2770,2770,0
20240523,155800,93909340,2770,2770,2770,2770,0
20240523,155700,93909340,2770,2770,2770,2770,0
20240523,155600,93909340,2770,2770,2770,2770,0
20240523,155500,93909340,2770,2770,2770,2770,1198
20240523,155400,93909340,2770,2770,2770,2770,0
20240523,155300,93909340,2770,2770,2770,2770,0
20240523,155200,93909340,2770,2770,2770,2770,0
20240523,155100,93909340,2770,2770,2770,2770,0
20240523,155000,93909340,2770,2770,2770,2770,0
20240523,154900,93909340,2770,2770,2770,2770,0
20240523,154800,93909340,2770,2770,2770,2770,0
20240523,154700,93909340,2770,2770,2770,2770,0
20240523,154600,93909340,2770,2770,2770,2770,0
20240523,154500,93909340,2770,2770,2770,2770,0
20240523,154400,93909340,2770,2770,2770,2770,0
20240523,154300,93909340,2770,2770,2770,2770,0
20240523,154200,93909340,2770,2770,2770,2770,0
20240523,154100,93909340,2770,2770,2770,2770,0
20240523,154000,93909340,2770,2770,2770,2770,0
20240523,153900,93909340,2770,2770,2770,2770,0
20240523,153800,93909340,2770,2770,2770,2770,0
20240523,153700,93909340,2770,2770,2770,2770,0
20240523,153600,93909340,2770,2770,2770,2770,0
20240523,153500,93909340,2770,2770,2770,2770,0
20240523,153400,93909340,2770,2770,2770,2770,0
20240523,153300,93909340,2770,2770,2770,2770,0
20240523,153200,93909340,2770,2770,2770,2770,0
20240523,153100,93909340,2770,2770,2770,2770,0
20240523,153000,93909340,2770,2770,2770,2770,1198
20240523,152900,90590880,2770,2770,2770,2770,0
20240523,152800,90590880,2770,2770,2770,2770,0
20240523,152700,90590880,2770,2770,2770,2770,0
20240523,152600,90590880,2770,2770,2770,2770,0
20240523,152500,90590880,2770,2770,2770,2770,0
20240523,152400,90590880,2770,2770,2770,2770,0
20240523,152300,90590880,2770,2770,2770,2770,0
20240523,152200,90590880,2770,2770,2770,2770,0
20240523,152100,90590880,2770,2770,2770,2770,0
20240523,152000,90590880,2770,2770,2770,2770,0
20240523,151900,90590880,2770,2755,2770,2755,1272
20240523,151800,87085195,2760,2760,2760,2760,1000
20240523,151700,84325195,2760,2760,2760,2760,100
20240523,151600,84049195,2760,2755,2760,2755,158
20240523,151500,83613900,2750,2750,2750,2750,30
20240523,151400,83531400,2750,2750,2750,2750,0
20240523,151300,83531400,2750,2750,2750,2750,22
20240523,151200,83470900,2750,2750,2750,2750,0
20240523,151100,83470900,2750,2750,2750,2750,0
20240523,151000,83470900,2750,2750,2750,2750,0
20240523,150900,83470900,2750,2750,2750,2750,300
20240523,150800,82645900,2760,2760,2760,2760,0
20240523,150700,82645900,2760,2760,2760,2760,0
20240523,150600,82645900,2760,2760,2760,2760,0
20240523,150500,82645900,2760,2760,2760,2760,0
20240523,150400,82645900,2760,2760,2760,2760,0
20240523,150300,82645900,2760,2760,2760,2760,0
20240523,150200,82645900,2760,2750,2760,2750,72
20240523,150100,82447860,2760,2760,2760,2760,0
20240523,150000,82447860,2760,2760,2760,2760,0
20240523,145900,82447860,2760,2750,2760,2750,16
20240523,145800,82403850,2760,2750,2760,2750,380
20240523,145700,81358820,2750,2760,2760,2750,4
20240523,145600,81347810,2760,2760,2760,2760,0
20240523,145500,81347810,2760,2760,2760,2760,0
20240523,145400,81347810,2760,2760,2760,2760,0
20240523,145300,81347810,2760,2760,2760,2760,111
20240523,145200,81041450,2760,2750,2760,2750,47
20240523,145100,80912180,2750,2750,2750,2750,20
20240523,145000,80857180,2750,2750,2750,2750,10
20240523,144900,80829680,2760,2760,2760,2760,10
20240523,144800,80802080,2750,2750,2750,2750,1
20240523,144700,80799330,2760,2755,2760,2755,66
20240523,144600,80617495,2755,2755,2755,2755,72
20240523,144500,80419135,2755,2755,2755,2755,0
20240523,144400,80419135,2755,2755,2755,2755,55
20240523,144300,80267610,2760,2755,2760,2755,15
20240523,144200,80226280,2755,2755,2755,2755,35
20240523,144100,80129855,2760,2760,2760,2750,16
20240523,144000,80085835,2750,2750,2760,2750,15
20240523,143900,80044575,2760,2760,2760,2760,0
20240523,143800,80044575,2760,2760,2760,2760,2
20240523,143700,80039055,2750,2760,2760,2750,5
20240523,143600,80025285,2750,2750,2750,2750,7
20240523,143500,80006035,2760,2760,2760,2760,0
20240523,143400,80006035,2760,2750,2760,2750,601
20240523,143300,78353275,2750,2750,2750,2750,8
20240523,143200,78331275,2755,2755,2755,2755,0
20240523,143100,78331275,2755,2750,2755,2750,106
20240523,143000,78039255,2755,2755,2755,2755,3
20240523,142900,78030990,2755,2755,2755,2755,0
20240523,142800,78030990,2755,2755,2755,2755,0
20240523,142700,78030990,2755,2755,2755,2755,0
20240523,142600,78030990,2755,2755,2755,2755,3
20240523,142500,78022725,2755,2755,2755,2755,50
20240523,142400,77884975,2760,2760,2760,2760,0
20240523,142300,77884975,2760,2760,2760,2760,0
20240523,142200,77884975,2760,2760,2760,2760,0
20240523,142100,77884975,2760,2755,2760,2755,21
20240523,142000,77827115,2755,2755,2755,2755,0
20240523,141900,77827115,2755,2755,2755,2755,0
20240523,141800,77827115,2755,2755,2755,2755,0
20240523,141700,77827115,2755,2755,2755,2755,30
20240523,141600,77744465,2755,2755,2755,2755,0
20240523,141500,77744465,2755,2755,2755,2755,0
20240523,141400,77744465,2755,2755,2755,2755,46
20240523,141300,77617735,2755,2755,2755,2755,0
20240523,141200,77617735,2755,2755,2755,2755,0
20240523,141100,77617735,2755,2755,2755,2755,20
20240523,141000,77562635,2755,2755,2755,2755,10
20240523,140900,77535085,2760,2760,2760,2760,0
20240523,140800,77535085,2760,2760,2760,2760,0
20240523,140700,77535085,2760,2760,2760,2760,4
20240523,140600,77524045,2760,2760,2760,2760,0
20240523,140500,77524045,2760,2760,2760,2760,0
20240523,140400,77524045,2760,2760,2760,2760,0
20240523,140300,77524045,2760,2760,2760,2760,2
20240523,140200,77518525,2755,2755,2755,2755,0
20240523,140100,77518525,2755,2755,2755,2755,20
20240523,140000,77463425,2760,2760,2760,2760,198
20240523,135900,76916945,2755,2755,2755,2755,0
20240523,135800,76916945,2755,2755,2755,2755,0
20240523,135700,76916945,2755,2755,2755,2755,0
20240523,135600,76916945,2755,2755,2755,2755,10
20240523,135500,76889395,2760,2760,2760,2760,0
20240523,135400,76889395,2760,2760,2760,2755,24
20240523,135300,76823165,2760,2760,2760,2760,664
20240523,135200,74990525,2765,2765,2765,2765,0
20240523,135100,74990525,2765,2765,2765,2765,0
20240523,135000,74990525,2765,2765,2765,2765,0
20240523,134900,74990525,2765,2765,2765,2765,0
20240523,134800,74990525,2765,2765,2765,2765,0
20240523,134700,74990525,2765,2765,2765,2765,0
20240523,134600,74990525,2765,2765,2765,2765,0
20240523,134500,74990525,2765,2765,2765,2765,0
20240523,134400,74990525,2765,2765,2765,2765,0
20240523,134300,74990525,2765,2765,2765,2765,0
20240523,134200,74990525,2765,2765,2765,2765,0
20240523,134100,74990525,2765,2765,2765,2765,0
20240523,134000,74990525,2765,2765,2765,2765,2
20240523,133900,74984995,2765,2765,2765,2765,0
20240523,133800,74984995,2765,2765,2765,2765,3
20240523,133700,74976700,2760,2760,2760,2760,0
20240523,133600,74976700,2760,2760,2760,2760,0
20240523,133500,74976700,2760,2760,2760,2760,0
20240523,133400,74976700,2760,2760,2760,2760,0
20240523,133300,74976700,2760,2760,2760,2760,10
20240523,133200,74949100,2765,2765,2765,2765,0
20240523,133100,74949100,2765,2765,2765,2765,0
20240523,133000,74949100,2765,2765,2765,2765,0
20240523,132900,74949100,2765,2760,2765,2760,17
20240523,132800,74902100,2760,2760,2760,2760,0
20240523,132700,74902100,2760,2760,2760,2760,0
20240523,132600,74902100,2760,2760,2760,2760,10
20240523,132500,74874500,2760,2760,2760,2760,0
20240523,132400,74874500,2760,2760,2760,2760,0
20240523,132300,74874500,2760,2765,2765,2760,2112
20240523,132200,69037395,2765,2765,2765,2765,625
20240523,132100,67309270,2770,2770,2770,2770,0
20240523,132000,67309270,2770,2770,2770,2770,0
20240523,131900,67309270,2770,2770,2770,2770,4
20240523,131800,67298190,2775,2775,2775,2775,0
20240523,131700,67298190,2775,2775,2775,2775,0
20240523,131600,67298190,2775,2775,2775,2775,0
20240523,131500,67298190,2775,2775,2775,2775,0
20240523,131400,67298190,2775,2775,2775,2775,0
20240523,131300,67298190,2775,2775,2775,2775,0
20240523,131200,67298190,2775,2775,2775,2775,0
20240523,131100,67298190,2775,2775,2775,2775,0
20240523,131000,67298190,2775,2775,2775,2775,0
20240523,130900,67298190,2775,2775,2775,2775,0
20240523,130800,67298190,2775,2775,2775,2775,0
20240523,130700,67298190,2775,2775,2775,2775,0
20240523,130600,67298190,2775,2775,2775,2775,0
20240523,130500,67298190,2775,2775,2775,2775,0
20240523,130400,67298190,2775,2775,2775,2775,0
20240523,130300,67298190,2775,2775,2775,2775,0
20240523,130200,67298190,2775,2775,2775,2775,0
20240523,130100,67298190,2775,2775,2775,2775,20
20240523,130000,67242690,2775,2775,2775,2775,2
20240523,125900,67237140,2770,2770,2770,2770,0
20240523,125800,67237140,2770,2770,2770,2770,3
20240523,125700,67228830,2770,2775,2775,2770,15
20240523,125600,67187210,2770,2770,2770,2770,1
20240523,125500,67184440,2770,2765,2770,2765,495
20240523,125400,65815160,2765,2765,2765,2765,0
20240523,125300,65815160,2765,2765,2765,2765,0
20240523,125200,65815160,2765,2765,2765,2765,0
20240523,125100,65815160,2765,2765,2765,2765,13
20240523,125000,65779215,2760,2760,2760,2760,0
20240523,124900,65779215,2760,2760,2760,2760,0
20240523,124800,65779215,2760,2760,2760,2760,0
20240523,124700,65779215,2760,2760,2760,2760,0
20240523,124600,65779215,2760,2760,2760,2760,0
20240523,124500,65779215,2760,2760,2760,2760,0
20240523,124400,65779215,2760,2760,2760,2760,0
20240523,124300,65779215,2760,2760,2760,2760,0
20240523,124200,65779215,2760,2760,2760,2760,0
20240523,124100,65779215,2760,2760,2760,2760,0
20240523,124000,65779215,2760,2760,2760,2760,50
20240523,123900,65641215,2765,2765,2765,2765,0
20240523,123800,65641215,2765,2765,2765,2765,0
20240523,123700,65641215,2765,2765,2765,2765,0
20240523,123600,65641215,2765,2765,2765,2765,3
20240523,123500,65632920,2765,2765,2765,2765,1
20240523,123400,65630155,2765,2765,2765,2765,0
20240523,123300,65630155,2765,2765,2765,2765,0
20240523,123200,65630155,2765,2765,2765,2765,0
20240523,123100,65630155,2765,2765,2765,2765,0
20240523,123000,65630155,2765,2765,2765,2765,0
20240523,122900,65630155,2765,2765,2765,2765,0
20240523,122800,65630155,2765,2765,2765,2765,0
20240523,122700,65630155,2765,2765,2765,2765,0
20240523,122600,65630155,2765,2765,2765,2765,0
20240523,122500,65630155,2765,2765,2765,2765,1
20240523,122400,65627390,2760,2760,2760,2760,0
20240523,122300,65627390,2760,2760,2760,2760,0
20240523,122200,65627390,2760,2760,2760,2760,0
20240523,122100,65627390,2760,2760,2760,2760,0
20240523,122000,65627390,2760,2760,2760,2760,0
20240523,121900,65627390,2760,2760,2760,2760,0
20240523,121800,65627390,2760,2760,2760,2760,0
20240523,121700,65627390,2760,2760,2760,2760,0
20240523,121600,65627390,2760,2760,2760,2760,0
20240523,121500,65627390,2760,2760,2760,2760,1
20240523,121400,65624630,2760,2760,2760,2760,0
20240523,121300,65624630,2760,2760,2760,2760,0
20240523,121200,65624630,2760,2760,2760,2760,0
20240523,121100,65624630,2760,2760,2760,2760,0
20240523,121000,65624630,2760,2760,2760,2760,17
20240523,120900,65577710,2760,2760,2760,2760,1
20240523,120800,65574950,2760,2760,2760,2760,0
20240523,120700,65574950,2760,2760,2760,2760,30
20240523,120600,65492150,2760,2760,2760,2760,0
20240523,120500,65492150,2760,2760,2760,2760,0
20240523,120400,65492150,2760,2760,2760,2760,0
20240523,120300,65492150,2760,2760,2760,2760,0
20240523,120200,65492150,2760,2760,2760,2760,0
20240523,120100,65492150,2760,2760,2760,2760,0
20240523,120000,65492150,2760,2760,2760,2760,0
20240523,115900,65492150,2760,2760,2760,2760,0
20240523,115800,65492150,2760,2760,2760,2760,0
20240523,115700,65492150,2760,2760,2760,2760,0
20240523,115600,65492150,2760,2760,2760,2760,1
20240523,115500,65489390,2760,2760,2760,2760,598
20240523,115400,63838910,2760,2760,2760,2760,0
20240523,115300,63838910,2760,2760,2760,2760,0
20240523,115200,63838910,2760,2760,2760,2760,1
20240523,115100,63836150,2760,2760,2760,2760,0
20240523,115000,63836150,2760,2760,2765,2760,70
20240523,114900,63642945,2770,2770,2770,2770,0
20240523,114800,63642945,2770,2770,2770,2770,1
20240523,114700,63640175,2760,2760,2760,2760,2657
20240523,114600,56306855,2760,2760,2760,2760,0
20240523,114500,56306855,2760,2760,2760,2760,1
20240523,114400,56304095,2760,2760,2760,2760,0
20240523,114300,56304095,2760,2760,2760,2760,0
20240523,114200,56304095,2760,2760,2760,2760,0
20240523,114100,56304095,2760,2760,2760,2760,0
20240523,114000,56304095,2760,2760,2760,2760,0
20240523,113900,56304095,2760,2770,2770,2760,200
20240523,113800,55751095,2760,2760,2760,2760,2
20240523,113700,55745575,2765,2765,2765,2765,0
20240523,113600,55745575,2765,2765,2765,2765,0
20240523,113500,55745575,2765,2765,2765,2765,0
20240523,113400,55745575,2765,2765,2765,2765,0
20240523,113300,55745575,2765,2765,2765,2765,0
20240523,113200,55745575,2765,2765,2765,2765,0
20240523,113100,55745575,2765,2765,2765,2765,0
20240523,113000,55745575,2765,2765,2765,2765,28
20240523,112900,55668155,2765,2765,2765,2765,0
20240523,112800,55668155,2765,2765,2765,2765,0
20240523,112700,55668155,2765,2765,2765,2765,2
20240523,112600,55662625,2765,2765,2765,2765,20
20240523,112500,55607325,2760,2760,2760,2760,0
20240523,112400,55607325,2760,2760,2760,2760,1403
20240523,112300,51735045,2760,2760,2760,2760,0
20240523,112200,51735045,2760,2760,2760,2760,0
20240523,112100,51735045,2760,2760,2760,2760,0
20240523,112000,51735045,2760,2760,2760,2760,0
20240523,111900,51735045,2760,2760,2760,2760,100
20240523,111800,51459045,2760,2760,2760,2760,0
20240523,111700,51459045,2760,2760,2760,2760,0
20240523,111600,51459045,2760,2760,2760,2760,0
20240523,111500,51459045,2760,2760,2760,2760,0
20240523,111400,51459045,2760,2760,2760,2760,100
20240523,111300,51183045,2760,2760,2760,2760,0
20240523,111200,51183045,2760,2760,2760,2760,0
20240523,111100,51183045,2760,2760,2760,2760,0
20240523,111000,51183045,2760,2760,2760,2760,10
20240523,110900,51155445,2760,2760,2760,2760,0
20240523,110800,51155445,2760,2760,2760,2760,0
20240523,110700,51155445,2760,2760,2760,2760,0
20240523,110600,51155445,2760,2760,2760,2760,0
20240523,110500,51155445,2760,2760,2760,2760,0
20240523,110400,51155445,2760,2760,2760,2760,0
20240523,110300,51155445,2760,2760,2760,2760,0
20240523,110200,51155445,2760,2760,2760,2760,0
20240523,110100,51155445,2760,2760,2760,2760,0
20240523,110000,51155445,2760,2760,2760,2760,0
20240523,105900,51155445,2760,2760,2760,2760,0
20240523,105800,51155445,2760,2760,2760,2760,0
20240523,105700,51155445,2760,2760,2760,2760,0
20240523,105600,51155445,2760,2760,2760,2760,0
20240523,105500,51155445,2760,2760,2760,2760,0
20240523,105400,51155445,2760,2760,2760,2760,0
20240523,105300,51155445,2760,2760,2760,2760,0
20240523,105200,51155445,2760,2760,2760,2760,10
20240523,105100,51127845,2760,2760,2760,2760,50
20240523,105000,50989845,2760,2760,2760,2760,0
20240523,104900,50989845,2760,2760,2760,2760,37
20240523,104800,50887725,2755,2755,2755,2755,0
20240523,104700,50887725,2755,2755,2755,2755,48
20240523,104600,50755485,2755,2755,2755,2755,0
20240523,104500,50755485,2755,2755,2755,2755,0
20240523,104400,50755485,2755,2755,2755,2755,31
20240523,104300,50670080,2755,2755,2755,2755,0
20240523,104200,50670080,2755,2755,2755,2755,0
20240523,104100,50670080,2755,2755,2755,2755,389
20240523,104000,49598385,2750,2750,2750,2750,159
20240523,103900,49161135,2750,2760,2760,2750,616
20240523,103800,47466925,2755,2755,2755,2755,0
20240523,103700,47466925,2755,2755,2755,2755,0
20240523,103600,47466925,2755,2755,2755,2755,0
20240523,103500,47466925,2755,2755,2755,2755,1
20240523,103400,47464170,2760,2760,2760,2760,0
20240523,103300,47464170,2760,2760,2760,2760,0
20240523,103200,47464170,2760,2760,2760,2760,100
20240523,103100,47188170,2760,2760,2760,2760,15
20240523,103000,47146770,2760,2760,2760,2760,0
20240523,102900,47146770,2760,2760,2760,2760,0
20240523,102800,47146770,2760,2760,2760,2760,0
20240523,102700,47146770,2760,2760,2760,2760,0
20240523,102600,47146770,2760,2760,2760,2760,0
20240523,102500,47146770,2760,2760,2760,2760,0
20240523,102400,47146770,2760,2760,2760,2760,5
20240523,102300,47132970,2750,2755,2760,2750,24
20240523,102200,47066940,2760,2760,2760,2760,0
20240523,102100,47066940,2760,2760,2760,2760,0
20240523,102000,47066940,2760,2760,2760,2760,0
20240523,101900,47066940,2760,2760,2760,2760,0
20240523,101800,47066940,2760,2760,2760,2760,0
20240523,101700,47066940,2760,2760,2760,2760,1
20240523,101600,47064180,2760,2760,2760,2760,88
20240523,101500,46821300,2760,2760,2760,2760,1
20240523,101400,46818540,2745,2745,2745,2745,0
20240523,101300,46818540,2745,2745,2745,2745,0
20240523,101200,46818540,2745,2745,2745,2745,0
20240523,101100,46818540,2745,2745,2745,2745,0
20240523,101000,46818540,2745,2745,2745,2745,0
20240523,100900,46818540,2745,2745,2745,2745,0
20240523,100800,46818540,2745,2745,2745,2745,0
20240523,100700,46818540,2745,2755,2760,2745,4395
20240523,100600,34693315,2755,2755,2755,2755,5
20240523,100500,34679540,2760,2760,2760,2760,0
20240523,100400,34679540,2760,2760,2760,2760,10
20240523,100300,34651940,2745,2745,2745,2745,1000
20240523,100200,31906940,2755,2745,2755,2745,118
20240523,100100,31582855,2745,2745,2745,2745,0
20240523,100000,31582855,2745,2745,2745,2745,173
20240523,095900,31107970,2760,2760,2760,2760,5
20240523,095800,31094170,2760,2760,2760,2760,0
20240523,095700,31094170,2760,2760,2760,2760,0
20240523,095600,31094170,2760,2755,2760,2755,101
20240523,095500,30815910,2760,2760,2760,2760,0
20240523,095400,30815910,2760,2760,2760,2760,0
20240523,095300,30815910,2760,2755,2760,2740,6182
20240523,095200,13826900,2755,2755,2755,2755,77
20240523,095100,13614765,2755,2755,2755,2755,1
20240523,095000,13612010,2760,2760,2760,2760,0
20240523,094900,13612010,2760,2760,2760,2760,0
20240523,094800,13612010,2760,2760,2760,2760,30
20240523,094700,13529210,2760,2760,2760,2760,20
20240523,094600,13474010,2755,2755,2755,2755,824
20240523,094500,11203890,2760,2760,2760,2760,723
20240523,094400,9208410,2760,2775,2775,2760,52
20240523,094300,9064860,2775,2775,2775,2775,3
20240523,094200,9056535,2775,2775,2775,2775,50
20240523,094100,8917785,2770,2770,2770,2770,101
20240523,094000,8638015,2770,2770,2770,2770,3
20240523,093900,8629705,2770,2770,2770,2770,1
20240523,093800,8626935,2770,2770,2770,2770,6
20240523,093700,8610315,2760,2760,2760,2760,0
20240523,093600,8610315,2760,2760,2760,2760,0
20240523,093500,8610315,2760,2760,2760,2760,4
20240523,093400,8599275,2760,2760,2760,2760,0
20240523,093300,8599275,2760,2760,2760,2760,0
20240523,093200,8599275,2760,2760,2760,2760,93
20240523,093100,8342595,2770,2770,2770,2770,47
20240523,093000,8212405,2770,2770,2770,2770,0
20240523,092900,8212405,2770,2770,2770,2770,0
20240523,092800,8212405,2770,2770,2770,2770,5
20240523,092700,8198555,2770,2770,2770,2770,0
20240523,092600,8198555,2770,2770,2770,2770,3
20240523,092500,8190245,2770,2770,2770,2770,11
20240523,092400,8159775,2770,2770,2770,2770,0
20240523,092300,8159775,2770,2770,2770,2770,60
20240523,092200,7993575,2770,2770,2770,2770,10
20240523,092100,7965875,2760,2760,2760,2760,0
20240523,092000,7965875,2760,2760,2760,2760,46
20240523,091900,7838915,2755,2755,2755,2755,304
20240523,091800,7001395,2755,2755,2755,2750,1060
20240523,091700,4083720,2755,2755,2755,2755,0
20240523,091600,4083720,2755,2755,2755,2755,419
20240523,091500,2929375,2755,2760,2760,2755,22
20240523,091400,2868755,2760,2760,2760,2760,0
20240523,091300,2868755,2760,2760,2760,2760,114
20240523,091200,2554115,2755,2765,2765,2755,823
20240523,091100,282800,2780,2780,2780,2780,0
20240523,091000,282800,2780,2780,2780,2780,0
20240523,090900,282800,2780,2780,2780,2780,0
20240523,090800,282800,2780,2780,2780,2780,30
20240523,090700,199400,2785,2785,2785,2785,1
20240523,090600,196615,2785,2785,2785,2785,0
20240523,090500,196615,2785,2785,2785,2785,0
20240523,090400,196615,2785,2785,2785,2785,0
20240523,090300,196615,2785,2785,2785,2785,0
20240523,090200,196615,2785,2785,2785,2785,2
20240523,090100,191045,2760,2760,2760,2760,0
20240523,090000,191045,2760,2770,2790,2760,69