stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,220300,275336720,2060,2060,2060,2060,3796
20240524,220200,275336720,2060,2060,2060,2060,0
20240524,220100,275336720,2060,2060,2060,2060,0
20240524,220000,275336720,2060,2060,2060,2060,0
20240524,215900,275336720,2060,2060,2060,2060,0
20240524,215800,275336720,2060,2060,2060,2060,0
20240524,215700,275336720,2060,2060,2060,2060,0
20240524,215600,275336720,2060,2060,2060,2060,0
20240524,215500,275336720,2060,2060,2060,2060,0
20240524,215400,275336720,2060,2060,2060,2060,0
20240524,215300,275336720,2060,2060,2060,2060,0
20240524,215200,275336720,2060,2060,2060,2060,0
20240524,215100,275336720,2060,2060,2060,2060,0
20240524,215000,275336720,2060,2060,2060,2060,0
20240524,214900,275336720,2060,2060,2060,2060,0
20240524,214800,275336720,2060,2060,2060,2060,0
20240524,214700,275336720,2060,2060,2060,2060,0
20240524,214600,275336720,2060,2060,2060,2060,0
20240524,214500,275336720,2060,2060,2060,2060,0
20240524,214400,275336720,2060,2060,2060,2060,0
20240524,214300,275336720,2060,2060,2060,2060,0
20240524,214200,275336720,2060,2060,2060,2060,0
20240524,214100,275336720,2060,2060,2060,2060,0
20240524,214000,275336720,2060,2060,2060,2060,0
20240524,213900,275336720,2060,2060,2060,2060,0
20240524,213800,275336720,2060,2060,2060,2060,0
20240524,213700,275336720,2060,2060,2060,2060,0
20240524,213600,275336720,2060,2060,2060,2060,0
20240524,213500,275336720,2060,2060,2060,2060,0
20240524,213400,275336720,2060,2060,2060,2060,0
20240524,213300,275336720,2060,2060,2060,2060,3796
20240524,213200,275336720,2060,2060,2060,2060,0
20240524,213100,275336720,2060,2060,2060,2060,0
20240524,213000,275336720,2060,2060,2060,2060,0
20240524,212900,275336720,2060,2060,2060,2060,0
20240524,212800,275336720,2060,2060,2060,2060,0
20240524,212700,275336720,2060,2060,2060,2060,0
20240524,212600,275336720,2060,2060,2060,2060,0
20240524,212500,275336720,2060,2060,2060,2060,0
20240524,212400,275336720,2060,2060,2060,2060,0
20240524,212300,275336720,2060,2060,2060,2060,0
20240524,212200,275336720,2060,2060,2060,2060,0
20240524,212100,275336720,2060,2060,2060,2060,0
20240524,212000,275336720,2060,2060,2060,2060,0
20240524,211900,275336720,2060,2060,2060,2060,0
20240524,211800,275336720,2060,2060,2060,2060,0
20240524,211700,275336720,2060,2060,2060,2060,0
20240524,211600,275336720,2060,2060,2060,2060,0
20240524,211500,275336720,2060,2060,2060,2060,0
20240524,211400,275336720,2060,2060,2060,2060,0
20240524,211300,275336720,2060,2060,2060,2060,0
20240524,211200,275336720,2060,2060,2060,2060,0
20240524,211100,275336720,2060,2060,2060,2060,0
20240524,211000,275336720,2060,2060,2060,2060,0
20240524,210900,275336720,2060,2060,2060,2060,0
20240524,210800,275336720,2060,2060,2060,2060,0
20240524,210700,275336720,2060,2060,2060,2060,0
20240524,210600,275336720,2060,2060,2060,2060,0
20240524,210500,275336720,2060,2060,2060,2060,0
20240524,210400,275336720,2060,2060,2060,2060,0
20240524,210300,275336720,2060,2060,2060,2060,3796
20240524,210200,275336720,2060,2060,2060,2060,0
20240524,210100,275336720,2060,2060,2060,2060,0
20240524,210000,275336720,2060,2060,2060,2060,0
20240524,205900,275336720,2060,2060,2060,2060,0
20240524,205800,275336720,2060,2060,2060,2060,0
20240524,205700,275336720,2060,2060,2060,2060,0
20240524,205600,275336720,2060,2060,2060,2060,0
20240524,205500,275336720,2060,2060,2060,2060,0
20240524,205400,275336720,2060,2060,2060,2060,0
20240524,205300,275336720,2060,2060,2060,2060,0
20240524,205200,275336720,2060,2060,2060,2060,0
20240524,205100,275336720,2060,2060,2060,2060,0
20240524,205000,275336720,2060,2060,2060,2060,0
20240524,204900,275336720,2060,2060,2060,2060,0
20240524,204800,275336720,2060,2060,2060,2060,0
20240524,204700,275336720,2060,2060,2060,2060,0
20240524,204600,275336720,2060,2060,2060,2060,0
20240524,204500,275336720,2060,2060,2060,2060,0
20240524,204400,275336720,2060,2060,2060,2060,0
20240524,204300,275336720,2060,2060,2060,2060,0
20240524,204200,275336720,2060,2060,2060,2060,0
20240524,204100,275336720,2060,2060,2060,2060,0
20240524,204000,275336720,2060,2060,2060,2060,0
20240524,203900,275336720,2060,2060,2060,2060,0
20240524,203800,275336720,2060,2060,2060,2060,0
20240524,203700,275336720,2060,2060,2060,2060,0
20240524,203600,275336720,2060,2060,2060,2060,0
20240524,203500,275336720,2060,2060,2060,2060,0
20240524,203400,275336720,2060,2060,2060,2060,0
20240524,203300,275336720,2060,2060,2060,2060,3796
20240524,203200,275336720,2060,2060,2060,2060,0
20240524,203100,275336720,2060,2060,2060,2060,0
20240524,203000,275336720,2060,2060,2060,2060,0
20240524,202900,275336720,2060,2060,2060,2060,0
20240524,202800,275336720,2060,2060,2060,2060,0
20240524,202700,275336720,2060,2060,2060,2060,0
20240524,202600,275336720,2060,2060,2060,2060,0
20240524,202500,275336720,2060,2060,2060,2060,0
20240524,202400,275336720,2060,2060,2060,2060,0
20240524,202300,275336720,2060,2060,2060,2060,0
20240524,202200,275336720,2060,2060,2060,2060,0
20240524,202100,275336720,2060,2060,2060,2060,0
20240524,202000,275336720,2060,2060,2060,2060,0
20240524,201900,275336720,2060,2060,2060,2060,0
20240524,201800,275336720,2060,2060,2060,2060,0
20240524,201700,275336720,2060,2060,2060,2060,0
20240524,201600,275336720,2060,2060,2060,2060,0
20240524,201500,275336720,2060,2060,2060,2060,0
20240524,201400,275336720,2060,2060,2060,2060,0
20240524,201300,275336720,2060,2060,2060,2060,0
20240524,201200,275336720,2060,2060,2060,2060,0
20240524,201100,275336720,2060,2060,2060,2060,0
20240524,201000,275336720,2060,2060,2060,2060,0
20240524,200900,275336720,2060,2060,2060,2060,0
20240524,200800,275336720,2060,2060,2060,2060,0
20240524,200700,275336720,2060,2060,2060,2060,0
20240524,200600,275336720,2060,2060,2060,2060,0
20240524,200500,275336720,2060,2060,2060,2060,0
20240524,200400,275336720,2060,2060,2060,2060,0
20240524,200300,275336720,2060,2060,2060,2060,3796
20240524,200200,275336720,2060,2060,2060,2060,0
20240524,200100,275336720,2060,2060,2060,2060,0
20240524,200000,275336720,2060,2060,2060,2060,0
20240524,195900,275336720,2060,2060,2060,2060,0
20240524,195800,275336720,2060,2060,2060,2060,0
20240524,195700,275336720,2060,2060,2060,2060,0
20240524,195600,275336720,2060,2060,2060,2060,0
20240524,195500,275336720,2060,2060,2060,2060,0
20240524,195400,275336720,2060,2060,2060,2060,0
20240524,195300,275336720,2060,2060,2060,2060,0
20240524,195200,275336720,2060,2060,2060,2060,0
20240524,195100,275336720,2060,2060,2060,2060,0
20240524,195000,275336720,2060,2060,2060,2060,0
20240524,194900,275336720,2060,2060,2060,2060,0
20240524,194800,275336720,2060,2060,2060,2060,0
20240524,194700,275336720,2060,2060,2060,2060,0
20240524,194600,275336720,2060,2060,2060,2060,0
20240524,194500,275336720,2060,2060,2060,2060,0
20240524,194400,275336720,2060,2060,2060,2060,0
20240524,194300,275336720,2060,2060,2060,2060,0
20240524,194200,275336720,2060,2060,2060,2060,0
20240524,194100,275336720,2060,2060,2060,2060,0
20240524,194000,275336720,2060,2060,2060,2060,0
20240524,193900,275336720,2060,2060,2060,2060,0
20240524,193800,275336720,2060,2060,2060,2060,0
20240524,193700,275336720,2060,2060,2060,2060,0
20240524,193600,275336720,2060,2060,2060,2060,0
20240524,193500,275336720,2060,2060,2060,2060,0
20240524,193400,275336720,2060,2060,2060,2060,0
20240524,193300,275336720,2060,2060,2060,2060,3796
20240524,193200,275336720,2060,2060,2060,2060,0
20240524,193100,275336720,2060,2060,2060,2060,0
20240524,193000,275336720,2060,2060,2060,2060,0
20240524,192900,275336720,2060,2060,2060,2060,0
20240524,192800,275336720,2060,2060,2060,2060,0
20240524,192700,275336720,2060,2060,2060,2060,0
20240524,192600,275336720,2060,2060,2060,2060,0
20240524,192500,275336720,2060,2060,2060,2060,0
20240524,192400,275336720,2060,2060,2060,2060,0
20240524,192300,275336720,2060,2060,2060,2060,0
20240524,192200,275336720,2060,2060,2060,2060,0
20240524,192100,275336720,2060,2060,2060,2060,0
20240524,192000,275336720,2060,2060,2060,2060,0
20240524,191900,275336720,2060,2060,2060,2060,0
20240524,191800,275336720,2060,2060,2060,2060,0
20240524,191700,275336720,2060,2060,2060,2060,0
20240524,191600,275336720,2060,2060,2060,2060,0
20240524,191500,275336720,2060,2060,2060,2060,0
20240524,191400,275336720,2060,2060,2060,2060,0
20240524,191300,275336720,2060,2060,2060,2060,0
20240524,191200,275336720,2060,2060,2060,2060,0
20240524,191100,275336720,2060,2060,2060,2060,0
20240524,191000,275336720,2060,2060,2060,2060,0
20240524,190900,275336720,2060,2060,2060,2060,0
20240524,190800,275336720,2060,2060,2060,2060,0
20240524,190700,275336720,2060,2060,2060,2060,0
20240524,190600,275336720,2060,2060,2060,2060,0
20240524,190500,275336720,2060,2060,2060,2060,0
20240524,190400,275336720,2060,2060,2060,2060,0
20240524,190300,275336720,2060,2060,2060,2060,3796
20240524,190200,275336720,2060,2060,2060,2060,0
20240524,190100,275336720,2060,2060,2060,2060,0
20240524,190000,275336720,2060,2060,2060,2060,0
20240524,185900,275336720,2060,2060,2060,2060,0
20240524,185800,275336720,2060,2060,2060,2060,0
20240524,185700,275336720,2060,2060,2060,2060,0
20240524,185600,275336720,2060,2060,2060,2060,0
20240524,185500,275336720,2060,2060,2060,2060,0
20240524,185400,275336720,2060,2060,2060,2060,0
20240524,185300,275336720,2060,2060,2060,2060,0
20240524,185200,275336720,2060,2060,2060,2060,0
20240524,185100,275336720,2060,2060,2060,2060,0
20240524,185000,275336720,2060,2060,2060,2060,0
20240524,184900,275336720,2060,2060,2060,2060,0
20240524,184800,275336720,2060,2060,2060,2060,0
20240524,184700,275336720,2060,2060,2060,2060,0
20240524,184600,275336720,2060,2060,2060,2060,0
20240524,184500,275336720,2060,2060,2060,2060,0
20240524,184400,275336720,2060,2060,2060,2060,0
20240524,184300,275336720,2060,2060,2060,2060,0
20240524,184200,275336720,2060,2060,2060,2060,0
20240524,184100,275336720,2060,2060,2060,2060,0
20240524,184000,275336720,2060,2060,2060,2060,0
20240524,183900,275336720,2060,2060,2060,2060,0
20240524,183800,275336720,2060,2060,2060,2060,0
20240524,183700,275336720,2060,2060,2060,2060,0
20240524,183600,275336720,2060,2060,2060,2060,0
20240524,183500,275336720,2060,2060,2060,2060,0
20240524,183400,275336720,2060,2060,2060,2060,0
20240524,183300,275336720,2060,2060,2060,2060,3796
20240524,183200,275336720,2060,2060,2060,2060,0
20240524,183100,275336720,2060,2060,2060,2060,0
20240524,183000,275336720,2060,2060,2060,2060,0
20240524,182900,275336720,2060,2060,2060,2060,0
20240524,182800,275336720,2060,2060,2060,2060,0
20240524,182700,275336720,2060,2060,2060,2060,0
20240524,182600,275336720,2060,2060,2060,2060,0
20240524,182500,275336720,2060,2060,2060,2060,0
20240524,182400,275336720,2060,2060,2060,2060,0
20240524,182300,275336720,2060,2060,2060,2060,0
20240524,182200,275336720,2060,2060,2060,2060,0
20240524,182100,275336720,2060,2060,2060,2060,0
20240524,182000,275336720,2060,2060,2060,2060,0
20240524,181900,275336720,2060,2060,2060,2060,0
20240524,181800,275336720,2060,2060,2060,2060,0
20240524,181700,275336720,2060,2060,2060,2060,0
20240524,181600,275336720,2060,2060,2060,2060,0
20240524,181500,275336720,2060,2060,2060,2060,0
20240524,181400,275336720,2060,2060,2060,2060,0
20240524,181300,275336720,2060,2060,2060,2060,0
20240524,181200,275336720,2060,2060,2060,2060,0
20240524,181100,275336720,2060,2060,2060,2060,0
20240524,181000,275336720,2060,2060,2060,2060,0
20240524,180900,275336720,2060,2060,2060,2060,0
20240524,180800,275336720,2060,2060,2060,2060,0
20240524,180700,275336720,2060,2060,2060,2060,0
20240524,180600,275336720,2060,2060,2060,2060,0
20240524,180500,275336720,2060,2060,2060,2060,0
20240524,180400,275336720,2060,2060,2060,2060,0
20240524,180300,275336720,2060,2060,2060,2060,3796
20240524,180200,275336720,2060,2060,2060,2060,0
20240524,180100,275336720,2060,2060,2060,2060,0
20240524,180000,275336720,2060,2060,2060,2060,0
20240524,175900,275336720,2060,2060,2060,2060,0
20240524,175800,275336720,2060,2060,2060,2060,0
20240524,175700,275336720,2060,2060,2060,2060,0
20240524,175600,275336720,2060,2060,2060,2060,0
20240524,175500,275336720,2060,2060,2060,2060,0
20240524,175400,275336720,2060,2060,2060,2060,0
20240524,175300,275336720,2060,2060,2060,2060,0
20240524,175200,275336720,2060,2060,2060,2060,0
20240524,175100,275336720,2060,2060,2060,2060,0
20240524,175000,275336720,2060,2060,2060,2060,0
20240524,174900,275336720,2060,2060,2060,2060,0
20240524,174800,275336720,2060,2060,2060,2060,0
20240524,174700,275336720,2060,2060,2060,2060,0
20240524,174600,275336720,2060,2060,2060,2060,0
20240524,174500,275336720,2060,2060,2060,2060,0
20240524,174400,275336720,2060,2060,2060,2060,0
20240524,174300,275336720,2060,2060,2060,2060,0
20240524,174200,275336720,2060,2060,2060,2060,0
20240524,174100,275336720,2060,2060,2060,2060,0
20240524,174000,275336720,2060,2060,2060,2060,0
20240524,173900,275336720,2060,2060,2060,2060,0
20240524,173800,275336720,2060,2060,2060,2060,0
20240524,173700,275336720,2060,2060,2060,2060,0
20240524,173600,275336720,2060,2060,2060,2060,0
20240524,173500,275336720,2060,2060,2060,2060,0
20240524,173400,275336720,2060,2060,2060,2060,0
20240524,173300,275336720,2060,2060,2060,2060,3796
20240524,173200,275336720,2060,2060,2060,2060,0
20240524,173100,275336720,2060,2060,2060,2060,0
20240524,173000,275336720,2060,2060,2060,2060,0
20240524,172900,275336720,2060,2060,2060,2060,0
20240524,172800,275336720,2060,2060,2060,2060,0
20240524,172700,275336720,2060,2060,2060,2060,0
20240524,172600,275336720,2060,2060,2060,2060,0
20240524,172500,275336720,2060,2060,2060,2060,0
20240524,172400,275336720,2060,2060,2060,2060,0
20240524,172300,275336720,2060,2060,2060,2060,0
20240524,172200,275336720,2060,2060,2060,2060,0
20240524,172100,275336720,2060,2060,2060,2060,0
20240524,172000,275336720,2060,2060,2060,2060,0
20240524,171900,275336720,2060,2060,2060,2060,0
20240524,171800,275336720,2060,2060,2060,2060,0
20240524,171700,275336720,2060,2060,2060,2060,0
20240524,171600,275336720,2060,2060,2060,2060,0
20240524,171500,275336720,2060,2060,2060,2060,0
20240524,171400,275336720,2060,2060,2060,2060,0
20240524,171300,275336720,2060,2060,2060,2060,0
20240524,171200,275336720,2060,2060,2060,2060,0
20240524,171100,275336720,2060,2060,2060,2060,0
20240524,171000,275336720,2060,2060,2060,2060,0
20240524,170900,275336720,2060,2060,2060,2060,0
20240524,170800,275336720,2060,2060,2060,2060,0
20240524,170700,275336720,2060,2060,2060,2060,0
20240524,170600,275336720,2060,2060,2060,2060,0
20240524,170500,275336720,2060,2060,2060,2060,0
20240524,170400,275336720,2060,2060,2060,2060,0
20240524,170300,275336720,2060,2060,2060,2060,3796
20240524,170200,275336720,2060,2060,2060,2060,0
20240524,170100,275336720,2060,2060,2060,2060,0
20240524,170000,275336720,2060,2060,2060,2060,0
20240524,165900,275336720,2060,2060,2060,2060,0
20240524,165800,275336720,2060,2060,2060,2060,0
20240524,165700,275336720,2060,2060,2060,2060,0
20240524,165600,275336720,2060,2060,2060,2060,0
20240524,165500,275336720,2060,2060,2060,2060,0
20240524,165400,275336720,2060,2060,2060,2060,0
20240524,165300,275336720,2060,2060,2060,2060,0
20240524,165200,275336720,2060,2060,2060,2060,0
20240524,165100,275336720,2060,2060,2060,2060,0
20240524,165000,275336720,2060,2060,2060,2060,0
20240524,164900,275336720,2060,2060,2060,2060,0
20240524,164800,275336720,2060,2060,2060,2060,0
20240524,164700,275336720,2060,2060,2060,2060,0
20240524,164600,275336720,2060,2060,2060,2060,0
20240524,164500,275336720,2060,2060,2060,2060,0
20240524,164400,275336720,2060,2060,2060,2060,0
20240524,164300,275336720,2060,2060,2060,2060,0
20240524,164200,275336720,2060,2060,2060,2060,0
20240524,164100,275336720,2060,2060,2060,2060,0
20240524,164000,275336720,2060,2060,2060,2060,0
20240524,163900,275336720,2060,2060,2060,2060,0
20240524,163800,275336720,2060,2060,2060,2060,0
20240524,163700,275336720,2060,2060,2060,2060,0
20240524,163600,275336720,2060,2060,2060,2060,0
20240524,163500,275336720,2060,2060,2060,2060,0
20240524,163400,275336720,2060,2060,2060,2060,0
20240524,163300,275336720,2060,2060,2060,2060,3796
20240524,163200,275336720,2060,2060,2060,2060,0
20240524,163100,275336720,2060,2060,2060,2060,0
20240524,163000,275336720,2060,2060,2060,2060,0
20240524,162900,275336720,2060,2060,2060,2060,0
20240524,162800,275336720,2060,2060,2060,2060,0
20240524,162700,275336720,2060,2060,2060,2060,0
20240524,162600,275336720,2060,2060,2060,2060,0
20240524,162500,275336720,2060,2060,2060,2060,0
20240524,162400,275336720,2060,2060,2060,2060,0
20240524,162300,275336720,2060,2060,2060,2060,0
20240524,162200,275336720,2060,2060,2060,2060,0
20240524,162100,275336720,2060,2060,2060,2060,0
20240524,162000,275336720,2060,2060,2060,2060,0
20240524,161900,275336720,2060,2060,2060,2060,0
20240524,161800,275336720,2060,2060,2060,2060,0
20240524,161700,275336720,2060,2060,2060,2060,0
20240524,161600,275336720,2060,2060,2060,2060,0
20240524,161500,275336720,2060,2060,2060,2060,0
20240524,161400,275336720,2060,2060,2060,2060,0
20240524,161300,275336720,2060,2060,2060,2060,0
20240524,161200,275336720,2060,2060,2060,2060,0
20240524,161100,275336720,2060,2060,2060,2060,0
20240524,161000,275336720,2060,2060,2060,2060,0
20240524,160900,275336720,2060,2060,2060,2060,0
20240524,160800,275336720,2060,2060,2060,2060,0
20240524,160700,275336720,2060,2060,2060,2060,0
20240524,160600,275336720,2060,2060,2060,2060,0
20240524,160500,275336720,2060,2060,2060,2060,0
20240524,160400,275336720,2060,2060,2060,2060,0
20240524,160300,275336720,2060,2060,2060,2060,3796
20240524,160200,275336720,2060,2060,2060,2060,0
20240524,160100,275336720,2060,2060,2060,2060,0
20240524,160000,275336720,2060,2060,2060,2060,0
20240524,155900,275336720,2060,2060,2060,2060,0
20240524,155800,275336720,2060,2060,2060,2060,0
20240524,155700,275336720,2060,2060,2060,2060,0
20240524,155600,275336720,2060,2060,2060,2060,0
20240524,155500,275336720,2060,2060,2060,2060,0
20240524,155400,275336720,2060,2060,2060,2060,0
20240524,155300,275336720,2060,2060,2060,2060,0
20240524,155200,275336720,2060,2060,2060,2060,0
20240524,155100,275336720,2060,2060,2060,2060,0
20240524,155000,275336720,2060,2060,2060,2060,0
20240524,154900,275336720,2060,2060,2060,2060,0
20240524,154800,275336720,2060,2060,2060,2060,0
20240524,154700,275336720,2060,2060,2060,2060,0
20240524,154600,275336720,2060,2060,2060,2060,0
20240524,154500,275336720,2060,2060,2060,2060,0
20240524,154400,275336720,2060,2060,2060,2060,0
20240524,154300,275336720,2060,2060,2060,2060,0
20240524,154200,275336720,2060,2060,2060,2060,0
20240524,154100,275336720,2060,2060,2060,2060,0
20240524,154000,275336720,2060,2060,2060,2060,0
20240524,153900,275336720,2060,2060,2060,2060,0
20240524,153800,275336720,2060,2060,2060,2060,0
20240524,153700,275336720,2060,2060,2060,2060,0
20240524,153600,275336720,2060,2060,2060,2060,0
20240524,153500,275336720,2060,2060,2060,2060,0
20240524,153400,275336720,2060,2060,2060,2060,0
20240524,153300,275336720,2060,2060,2060,2060,3796
20240524,153200,275336720,2060,2060,2060,2060,0
20240524,153100,275336720,2060,2060,2060,2060,0
20240524,153000,275336720,2060,2060,2060,2060,3796
20240524,152900,267516960,2060,2060,2060,2060,0
20240524,152800,267516960,2060,2060,2060,2060,0
20240524,152700,267516960,2060,2060,2060,2060,0
20240524,152600,267516960,2060,2060,2060,2060,0
20240524,152500,267516960,2060,2060,2060,2060,0
20240524,152400,267516960,2060,2060,2060,2060,0
20240524,152300,267516960,2060,2060,2060,2060,0
20240524,152200,267516960,2060,2060,2060,2060,0
20240524,152100,267516960,2060,2060,2060,2060,0
20240524,152000,267516960,2060,2060,2060,2060,0
20240524,151900,267516960,2060,2060,2060,2060,210
20240524,151800,267084360,2060,2060,2060,2060,100
20240524,151700,266878360,2060,2060,2060,2060,2140
20240524,151600,262469960,2060,2055,2060,2055,2
20240524,151500,262465845,2060,2060,2060,2055,804
20240524,151400,260813605,2060,2055,2060,2055,848
20240524,151300,259070950,2060,2055,2060,2055,291
20240524,151200,258472920,2060,2055,2060,2055,113
20240524,151100,258240695,2060,2060,2060,2055,74
20240524,151000,258088610,2055,2055,2060,2055,110
20240524,150900,257862545,2060,2055,2065,2055,75
20240524,150800,257708395,2065,2060,2065,2055,493
20240524,150700,256692690,2065,2060,2065,2060,113
20240524,150600,256459880,2065,2055,2065,2055,213
20240524,150500,256021235,2060,2055,2060,2055,82
20240524,150400,255852675,2060,2055,2060,2055,79
20240524,150300,255690290,2060,2055,2065,2055,140
20240524,150200,255402050,2060,2060,2070,2060,87
20240524,150100,255222720,2070,2060,2070,2060,74
20240524,150000,255070260,2070,2070,2070,2055,74
20240524,145900,254918145,2055,2055,2075,2055,108
20240524,145800,254696185,2075,2055,2075,2055,573
20240524,145700,253510395,2055,2070,2070,2055,73
20240524,145600,253360365,2055,2070,2070,2055,121
20240524,145500,253110960,2055,2055,2075,2055,1805
20240524,145400,249376325,2055,2055,2060,2055,171
20240524,145300,249024420,2060,2055,2060,2055,106
20240524,145200,248806415,2060,2060,2060,2060,0
20240524,145100,248806415,2060,2060,2060,2060,103
20240524,145000,248594235,2060,2060,2060,2060,0
20240524,144900,248594235,2060,2060,2060,2060,800
20240524,144800,246946235,2060,2060,2060,2060,1
20240524,144700,246944175,2060,2060,2060,2060,0
20240524,144600,246944175,2060,2060,2060,2060,0
20240524,144500,246944175,2060,2060,2060,2060,1
20240524,144400,246942115,2055,2055,2055,2055,11
20240524,144300,246919510,2060,2060,2060,2050,6797
20240524,144200,232984470,2060,2060,2060,2060,1
20240524,144100,232982410,2060,2060,2060,2060,0
20240524,144000,232982410,2060,2065,2065,2050,3260
20240524,143900,226277520,2065,2065,2065,2065,50
20240524,143800,226174270,2070,2070,2070,2070,5
20240524,143700,226163920,2070,2065,2070,2065,51
20240524,143600,226058600,2065,2075,2075,2065,591
20240524,143500,224836715,2075,2075,2075,2075,0
20240524,143400,224836715,2075,2075,2075,2075,0
20240524,143300,224836715,2075,2075,2075,2075,0
20240524,143200,224836715,2075,2075,2075,2075,0
20240524,143100,224836715,2075,2075,2075,2075,0
20240524,143000,224836715,2075,2075,2075,2075,0
20240524,142900,224836715,2075,2075,2075,2075,0
20240524,142800,224836715,2075,2065,2075,2065,877
20240524,142700,223025700,2065,2065,2065,2065,10
20240524,142600,223005050,2065,2060,2065,2060,349
20240524,142500,222286105,2060,2060,2060,2060,0
20240524,142400,222286105,2060,2060,2060,2060,500
20240524,142300,221256105,2065,2065,2065,2065,8
20240524,142200,221239585,2065,2065,2065,2065,38
20240524,142100,221161115,2065,2065,2065,2065,67
20240524,142000,221022760,2065,2065,2065,2060,3000
20240524,141900,214837760,2075,2075,2075,2075,11
20240524,141800,214814935,2075,2075,2075,2075,1
20240524,141700,214812860,2065,2075,2080,2065,2349
20240524,141600,209943560,2080,2080,2080,2075,9
20240524,141500,209924875,2075,2075,2075,2075,50
20240524,141400,209821125,2080,2080,2080,2080,0
20240524,141300,209821125,2080,2080,2080,2080,0
20240524,141200,209821125,2080,2080,2080,2080,0
20240524,141100,209821125,2080,2070,2080,2070,501
20240524,141000,208784045,2080,2080,2080,2080,2
20240524,140900,208779885,2080,2080,2080,2080,0
20240524,140800,208779885,2080,2080,2080,2080,0
20240524,140700,208779885,2080,2080,2080,2080,500
20240524,140600,207739885,2080,2075,2080,2075,1552
20240524,140500,204519480,2075,2075,2075,2075,12
20240524,140400,204494580,2075,2075,2075,2075,0
20240524,140300,204494580,2075,2075,2075,2075,21
20240524,140200,204451005,2070,2070,2070,2070,1901
20240524,140100,200515935,2070,2070,2070,2070,0
20240524,140000,200515935,2070,2070,2070,2070,0
20240524,135900,200515935,2070,2065,2070,2065,65
20240524,135800,200381425,2070,2070,2070,2070,0
20240524,135700,200381425,2070,2070,2070,2070,5
20240524,135600,200371075,2070,2070,2070,2070,2
20240524,135500,200366935,2070,2070,2070,2070,0
20240524,135400,200366935,2070,2070,2070,2070,1
20240524,135300,200364865,2065,2065,2065,2065,0
20240524,135200,200364865,2065,2065,2065,2065,47
20240524,135100,200267810,2065,2065,2065,2065,30
20240524,135000,200205860,2065,2060,2065,2060,312
20240524,134900,199563130,2065,2065,2065,2065,1
20240524,134800,199561065,2065,2065,2065,2065,457
20240524,134700,198617360,2070,2070,2070,2070,0
20240524,134600,198617360,2070,2070,2070,2070,0
20240524,134500,198617360,2070,2070,2070,2070,464
20240524,134400,197656880,2070,2070,2070,2070,2
20240524,134300,197652740,2070,2070,2070,2070,2
20240524,134200,197648600,2070,2070,2070,2070,0
20240524,134100,197648600,2070,2070,2070,2070,1
20240524,134000,197646530,2070,2070,2070,2070,0
20240524,133900,197646530,2070,2070,2070,2070,703
20240524,133800,196191320,2070,2070,2070,2070,0
20240524,133700,196191320,2070,2070,2070,2070,506
20240524,133600,195143900,2070,2065,2070,2065,37
20240524,133500,195067490,2070,2070,2070,2070,0
20240524,133400,195067490,2070,2070,2070,2070,0
20240524,133300,195067490,2070,2070,2070,2070,0
20240524,133200,195067490,2070,2070,2070,2070,4
20240524,133100,195059210,2070,2070,2070,2070,100
20240524,133000,194852210,2070,2070,2070,2070,10
20240524,132900,194831510,2070,2070,2070,2070,0
20240524,132800,194831510,2070,2065,2070,2060,4202
20240524,132700,186161980,2070,2070,2070,2070,3
20240524,132600,186155770,2065,2065,2070,2065,496
20240524,132500,185131525,2060,2060,2060,2060,172
20240524,132400,184777205,2065,2065,2065,2065,3
20240524,132300,184771010,2060,2060,2060,2060,0
20240524,132200,184771010,2060,2060,2060,2060,153
20240524,132100,184455830,2060,2060,2060,2060,0
20240524,132000,184455830,2060,2060,2060,2060,200
20240524,131900,184043830,2065,2060,2065,2060,850
20240524,131800,182292080,2060,2060,2060,2060,300
20240524,131700,181674080,2065,2065,2065,2065,520
20240524,131600,180600280,2065,2065,2065,2065,0
20240524,131500,180600280,2065,2065,2065,2065,104
20240524,131400,180385520,2065,2065,2065,2065,2
20240524,131300,180381390,2065,2065,2065,2065,8
20240524,131200,180364870,2065,2065,2065,2065,0
20240524,131100,180364870,2065,2065,2065,2065,50
20240524,131000,180261620,2060,2060,2060,2060,1205
20240524,130900,177779320,2060,2060,2060,2060,19
20240524,130800,177740180,2065,2065,2065,2065,126
20240524,130700,177479990,2065,2065,2065,2065,24
20240524,130600,177430430,2065,2065,2065,2065,42
20240524,130500,177343700,2065,2065,2065,2065,0
20240524,130400,177343700,2065,2065,2065,2065,5
20240524,130300,177333375,2065,2065,2065,2065,0
20240524,130200,177333375,2065,2065,2065,2065,1
20240524,130100,177331310,2060,2060,2060,2060,0
20240524,130000,177331310,2060,2060,2060,2060,0
20240524,125900,177331310,2060,2060,2060,2060,224
20240524,125800,176869870,2065,2065,2065,2065,324
20240524,125700,176200810,2065,2065,2065,2065,76
20240524,125600,176043870,2065,2065,2065,2065,0
20240524,125500,176043870,2065,2060,2065,2060,2
20240524,125400,176039745,2065,2060,2065,2060,21
20240524,125300,175996480,2065,2065,2065,2065,0
20240524,125200,175996480,2065,2065,2065,2065,0
20240524,125100,175996480,2065,2065,2065,2060,52
20240524,125000,175889350,2065,2065,2065,2065,0
20240524,124900,175889350,2065,2065,2065,2065,0
20240524,124800,175889350,2065,2065,2065,2065,20
20240524,124700,175848050,2070,2070,2070,2070,0
20240524,124600,175848050,2070,2070,2070,2070,0
20240524,124500,175848050,2070,2070,2070,2070,468
20240524,124400,174879290,2060,2060,2060,2060,100
20240524,124300,174673290,2060,2060,2060,2060,1876
20240524,124200,170808730,2060,2060,2060,2060,0
20240524,124100,170808730,2060,2060,2060,2060,40
20240524,124000,170726330,2060,2060,2060,2060,0
20240524,123900,170726330,2060,2060,2060,2060,0
20240524,123800,170726330,2060,2060,2060,2060,0
20240524,123700,170726330,2060,2055,2060,2055,3
20240524,123600,170720160,2060,2060,2060,2060,281
20240524,123500,170141300,2060,2060,2060,2060,0
20240524,123400,170141300,2060,2060,2060,2060,200
20240524,123300,169729300,2060,2060,2060,2060,0
20240524,123200,169729300,2060,2060,2060,2060,0
20240524,123100,169729300,2060,2060,2060,2060,1132
20240524,123000,167397380,2060,2060,2060,2060,0
20240524,122900,167397380,2060,2060,2060,2060,0
20240524,122800,167397380,2060,2060,2060,2060,0
20240524,122700,167397380,2060,2060,2060,2060,0
20240524,122600,167397380,2060,2060,2060,2060,0
20240524,122500,167397380,2060,2060,2060,2060,0
20240524,122400,167397380,2060,2060,2060,2060,5
20240524,122300,167387080,2060,2060,2060,2060,0
20240524,122200,167387080,2060,2055,2060,2055,13
20240524,122100,167360355,2060,2060,2060,2060,4
20240524,122000,167352115,2065,2065,2065,2065,5
20240524,121900,167341790,2065,2065,2065,2065,2
20240524,121800,167337660,2065,2065,2065,2065,5
20240524,121700,167327335,2070,2070,2070,2070,0
20240524,121600,167327335,2070,2070,2070,2070,0
20240524,121500,167327335,2070,2070,2070,2070,601
20240524,121400,166083265,2070,2070,2070,2070,0
20240524,121300,166083265,2070,2060,2070,2060,4
20240524,121200,166075005,2060,2060,2060,2055,223
20240524,121100,165615985,2060,2070,2070,2060,649
20240524,121000,164278025,2070,2065,2070,2060,300
20240524,120900,163659310,2070,2070,2070,2070,0
20240524,120800,163659310,2070,2070,2070,2070,20
20240524,120700,163617910,2070,2070,2070,2070,0
20240524,120600,163617910,2070,2070,2070,2070,0
20240524,120500,163617910,2070,2070,2070,2070,0
20240524,120400,163617910,2070,2070,2070,2070,0
20240524,120300,163617910,2070,2070,2070,2065,42
20240524,120200,163531170,2065,2065,2065,2065,0
20240524,120100,163531170,2065,2065,2065,2065,32
20240524,120000,163465090,2065,2060,2065,2060,141
20240524,115900,163174605,2065,2065,2065,2065,93
20240524,115800,162982560,2070,2070,2070,2070,0
20240524,115700,162982560,2070,2070,2070,2070,0
20240524,115600,162982560,2070,2070,2070,2070,0
20240524,115500,162982560,2070,2070,2070,2070,0
20240524,115400,162982560,2070,2070,2070,2070,0
20240524,115300,162982560,2070,2070,2070,2070,0
20240524,115200,162982560,2070,2070,2070,2070,3
20240524,115100,162976350,2065,2065,2065,2065,749
20240524,115000,161429665,2065,2065,2065,2065,300
20240524,114900,160810165,2075,2075,2075,2075,0
20240524,114800,160810165,2075,2075,2075,2075,0
20240524,114700,160810165,2075,2075,2075,2075,0
20240524,114600,160810165,2075,2075,2075,2075,0
20240524,114500,160810165,2075,2075,2075,2075,0
20240524,114400,160810165,2075,2065,2075,2065,7
20240524,114300,160795700,2065,2065,2065,2065,1
20240524,114200,160793635,2080,2080,2080,2080,5
20240524,114100,160783235,2080,2065,2080,2065,69
20240524,114000,160640735,2080,2080,2080,2080,100
20240524,113900,160432735,2080,2080,2080,2080,1000
20240524,113800,158352735,2080,2080,2080,2080,1
20240524,113700,158350655,2080,2080,2080,2080,242
20240524,113600,157847295,2080,2080,2080,2080,14
20240524,113500,157818175,2080,2080,2080,2080,400
20240524,113400,156986175,2080,2070,2080,2070,2380
20240524,113300,152037115,2070,2065,2070,2055,2000
20240524,113200,147923665,2070,2070,2070,2070,512
20240524,113100,146863825,2075,2080,2080,2075,3239
20240524,113000,140142850,2080,2080,2080,2080,0
20240524,112900,140142850,2080,2075,2080,2075,21
20240524,112800,140099270,2075,2075,2080,2075,42
20240524,112700,140012115,2080,2080,2080,2080,1
20240524,112600,140010035,2085,2085,2085,2085,0
20240524,112500,140010035,2085,2085,2085,2085,0
20240524,112400,140010035,2085,2080,2085,2080,4002
20240524,112300,131685865,2085,2085,2085,2085,1001
20240524,112200,129598780,2080,2080,2085,2080,49
20240524,112100,129496855,2085,2085,2085,2085,4
20240524,112000,129488515,2085,2085,2085,2085,418
20240524,111900,128616985,2085,2085,2085,2085,5
20240524,111800,128606560,2085,2080,2085,2080,24
20240524,111700,128556600,2085,2085,2085,2085,0
20240524,111600,128556600,2085,2085,2085,2085,0
20240524,111500,128556600,2085,2085,2085,2085,200
20240524,111400,128139600,2085,2085,2085,2085,2000
20240524,111300,123969600,2085,2080,2085,2080,4
20240524,111200,123961265,2085,2070,2085,2070,614
20240524,111100,122689215,2080,2070,2080,2070,536
20240524,111000,121579685,2070,2075,2075,2070,265
20240524,110900,121030980,2075,2075,2075,2075,0
20240524,110800,121030980,2075,2075,2075,2075,83
20240524,110700,120858755,2075,2075,2075,2075,0
20240524,110600,120858755,2075,2075,2075,2075,310
20240524,110500,120215505,2075,2075,2075,2075,0
20240524,110400,120215505,2075,2075,2075,2075,174
20240524,110300,119854455,2075,2075,2075,2075,184
20240524,110200,119472655,2085,2085,2085,2085,1
20240524,110100,119470570,2075,2085,2085,2075,3240
20240524,110000,112717570,2085,2085,2085,2085,503
20240524,105900,111668815,2085,2070,2085,2070,20
20240524,105800,111627400,2085,2075,2085,2070,7
20240524,105700,111612860,2080,2075,2080,2075,2
20240524,105600,111608705,2085,2085,2085,2085,200
20240524,105500,111191705,2090,2070,2090,2070,4360
20240524,105400,102129775,2070,2070,2070,2070,0
20240524,105300,102129775,2070,2070,2070,2070,0
20240524,105200,102129775,2070,2070,2070,2070,10
20240524,105100,102109075,2070,2065,2070,2060,1490
20240524,105000,99037105,2070,2070,2070,2070,5
20240524,104900,99026755,2070,2070,2070,2070,0
20240524,104800,99026755,2070,2070,2070,2070,0
20240524,104700,99026755,2070,2070,2070,2070,0
20240524,104600,99026755,2070,2070,2070,2070,0
20240524,104500,99026755,2070,2060,2070,2060,873
20240524,104400,97223535,2060,2060,2060,2060,0
20240524,104300,97223535,2060,2060,2060,2060,0
20240524,104200,97223535,2060,2060,2065,2060,2039
20240524,104100,93019000,2060,2050,2060,2050,471
20240524,104000,92048760,2060,2060,2060,2060,0
20240524,103900,92048760,2060,2060,2060,2060,30
20240524,103800,91986960,2050,2060,2060,2050,4630
20240524,103700,82478660,2060,2060,2060,2060,20
20240524,103600,82437460,2060,2060,2060,2060,0
20240524,103500,82437460,2060,2060,2060,2060,0
20240524,103400,82437460,2060,2060,2060,2060,0
20240524,103300,82437460,2060,2055,2060,2055,5
20240524,103200,82427180,2060,2060,2060,2060,7
20240524,103100,82412760,2055,2055,2055,2055,0
20240524,103000,82412760,2055,2055,2055,2055,0
20240524,102900,82412760,2055,2055,2055,2055,12
20240524,102800,82388100,2055,2060,2060,2055,73
20240524,102700,82237965,2060,2060,2060,2060,0
20240524,102600,82237965,2060,2055,2060,2055,8
20240524,102500,82221505,2050,2050,2050,2050,55
20240524,102400,82108755,2050,2050,2050,2050,0
20240524,102300,82108755,2050,2050,2050,2050,1093
20240524,102200,79868105,2050,2050,2050,2050,0
20240524,102100,79868105,2050,2045,2050,2045,85
20240524,102000,79694255,2050,2050,2050,2050,4
20240524,101900,79686055,2050,2050,2050,2050,1089
20240524,101800,77453605,2050,2050,2050,2050,2
20240524,101700,77449505,2060,2060,2060,2060,1
20240524,101600,77447445,2060,2060,2060,2060,0
20240524,101500,77447445,2060,2050,2060,2050,801
20240524,101400,75805385,2060,2060,2060,2060,2
20240524,101300,75801265,2060,2060,2060,2060,0
20240524,101200,75801265,2060,2060,2060,2060,19
20240524,101100,75762125,2060,2060,2060,2060,151
20240524,101000,75451065,2065,2065,2065,2065,0
20240524,100900,75451065,2065,2065,2065,2065,0
20240524,100800,75451065,2065,2065,2065,2065,0
20240524,100700,75451065,2065,2065,2065,2065,1
20240524,100600,75449000,2050,2050,2050,2050,30
20240524,100500,75387500,2065,2055,2065,2050,701
20240524,100400,73945070,2055,2055,2055,2055,775
20240524,100300,72352445,2055,2045,2055,2045,88
20240524,100200,72172475,2055,2055,2055,2055,9
20240524,100100,72153980,2055,2055,2055,2055,0
20240524,100000,72153980,2055,2055,2055,2040,21
20240524,095900,72111100,2050,2045,2050,2045,1003
20240524,095800,70055575,2040,2040,2040,2040,297
20240524,095700,69449695,2045,2045,2045,2045,1
20240524,095600,69447650,2040,2040,2040,2040,250
20240524,095500,68937650,2040,2035,2040,2035,2704
20240524,095400,63425990,2035,2035,2035,2035,300
20240524,095300,62815490,2040,2040,2040,2035,403
20240524,095200,61995370,2040,2040,2040,2040,1
20240524,095100,61993330,2040,2035,2040,2035,1968
20240524,095000,57988290,2035,2035,2035,2035,0
20240524,094900,57988290,2035,2035,2035,2035,1125
20240524,094800,55698915,2040,2040,2040,2040,1574
20240524,094700,52487955,2040,2040,2040,2040,0
20240524,094600,52487955,2040,2040,2040,2040,1
20240524,094500,52485915,2035,2035,2035,2035,100
20240524,094400,52282415,2040,2040,2040,2040,11
20240524,094300,52259975,2035,2030,2035,2030,2266
20240524,094200,47657975,2035,2040,2040,2035,1478
20240524,094100,44649500,2040,2040,2040,2040,25
20240524,094000,44598500,2040,2035,2040,2035,542
20240524,093900,43495515,2040,2040,2040,2040,212
20240524,093800,43063035,2040,2040,2040,2040,383
20240524,093700,42281715,2045,2045,2045,2040,283
20240524,093600,41703885,2045,2045,2045,2045,62
20240524,093500,41577095,2045,2045,2045,2045,1
20240524,093400,41575050,2045,2045,2045,2045,0
20240524,093300,41575050,2045,2045,2045,2045,35
20240524,093200,41503475,2045,2045,2045,2045,0
20240524,093100,41503475,2045,2045,2045,2045,72
20240524,093000,41356235,2045,2045,2045,2040,83
20240524,092900,41186505,2045,2045,2045,2045,1
20240524,092800,41184460,2045,2045,2045,2045,0
20240524,092700,41184460,2045,2035,2045,2035,2001
20240524,092600,37112415,2050,2045,2050,2035,946
20240524,092500,35181545,2050,2040,2050,2040,89
20240524,092400,34999760,2045,2040,2045,2040,1597
20240524,092300,31741745,2045,2045,2045,2045,10
20240524,092200,31721295,2045,2045,2045,2045,200
20240524,092100,31312295,2045,2045,2045,2045,32
20240524,092000,31246855,2045,2040,2045,2040,110
20240524,091900,31021955,2050,2050,2050,2050,89
20240524,091800,30839505,2055,2055,2055,2055,100
20240524,091700,30634005,2055,2050,2055,2050,4
20240524,091600,30625800,2055,2050,2060,2045,1646
20240524,091500,27256410,2055,2055,2055,2055,100
20240524,091400,27050910,2050,2050,2050,2050,2005
20240524,091300,22940660,2065,2065,2065,2055,861
20240524,091200,21170285,2060,2060,2060,2060,1972
20240524,091100,17107965,2070,2070,2070,2070,31
20240524,091000,17043795,2070,2070,2070,2070,53
20240524,090900,16934085,2070,2070,2070,2070,0
20240524,090800,16934085,2070,2070,2070,2070,0
20240524,090700,16934085,2070,2070,2070,2070,1
20240524,090600,16932015,2055,2055,2070,2055,2047
20240524,090500,12725400,2050,2055,2055,2050,959
20240524,090400,10759155,2065,2065,2065,2065,0
20240524,090300,10759155,2065,2055,2065,2055,450
20240524,090200,9831965,2070,2055,2070,2055,21
20240524,090100,9788795,2055,2080,2080,2050,1304
20240524,090000,7095585,2085,2075,2085,2060,2843