stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,191000,468242100,2060,2060,2060,2060,1616
20240529,190900,468242100,2060,2060,2060,2060,0
20240529,190800,468242100,2060,2060,2060,2060,0
20240529,190700,468242100,2060,2060,2060,2060,0
20240529,190600,468242100,2060,2060,2060,2060,0
20240529,190500,468242100,2060,2060,2060,2060,0
20240529,190400,468242100,2060,2060,2060,2060,0
20240529,190300,468242100,2060,2060,2060,2060,0
20240529,190200,468242100,2060,2060,2060,2060,0
20240529,190100,468242100,2060,2060,2060,2060,0
20240529,190000,468242100,2060,2060,2060,2060,0
20240529,185900,468242100,2060,2060,2060,2060,0
20240529,185800,468242100,2060,2060,2060,2060,0
20240529,185700,468242100,2060,2060,2060,2060,0
20240529,185600,468242100,2060,2060,2060,2060,0
20240529,185500,468242100,2060,2060,2060,2060,0
20240529,185400,468242100,2060,2060,2060,2060,0
20240529,185300,468242100,2060,2060,2060,2060,0
20240529,185200,468242100,2060,2060,2060,2060,0
20240529,185100,468242100,2060,2060,2060,2060,0
20240529,185000,468242100,2060,2060,2060,2060,0
20240529,184900,468242100,2060,2060,2060,2060,0
20240529,184800,468242100,2060,2060,2060,2060,0
20240529,184700,468242100,2060,2060,2060,2060,0
20240529,184600,468242100,2060,2060,2060,2060,0
20240529,184500,468242100,2060,2060,2060,2060,0
20240529,184400,468242100,2060,2060,2060,2060,0
20240529,184300,468242100,2060,2060,2060,2060,0
20240529,184200,468242100,2060,2060,2060,2060,0
20240529,184100,468242100,2060,2060,2060,2060,0
20240529,184000,468242100,2060,2060,2060,2060,1616
20240529,183900,468242100,2060,2060,2060,2060,0
20240529,183800,468242100,2060,2060,2060,2060,0
20240529,183700,468242100,2060,2060,2060,2060,0
20240529,183600,468242100,2060,2060,2060,2060,0
20240529,183500,468242100,2060,2060,2060,2060,0
20240529,183400,468242100,2060,2060,2060,2060,0
20240529,183300,468242100,2060,2060,2060,2060,0
20240529,183200,468242100,2060,2060,2060,2060,0
20240529,183100,468242100,2060,2060,2060,2060,0
20240529,183000,468242100,2060,2060,2060,2060,0
20240529,182900,468242100,2060,2060,2060,2060,0
20240529,182800,468242100,2060,2060,2060,2060,0
20240529,182700,468242100,2060,2060,2060,2060,0
20240529,182600,468242100,2060,2060,2060,2060,0
20240529,182500,468242100,2060,2060,2060,2060,0
20240529,182400,468242100,2060,2060,2060,2060,0
20240529,182300,468242100,2060,2060,2060,2060,0
20240529,182200,468242100,2060,2060,2060,2060,0
20240529,182100,468242100,2060,2060,2060,2060,0
20240529,182000,468242100,2060,2060,2060,2060,0
20240529,181900,468242100,2060,2060,2060,2060,0
20240529,181800,468242100,2060,2060,2060,2060,0
20240529,181700,468242100,2060,2060,2060,2060,0
20240529,181600,468242100,2060,2060,2060,2060,0
20240529,181500,468242100,2060,2060,2060,2060,0
20240529,181400,468242100,2060,2060,2060,2060,0
20240529,181300,468242100,2060,2060,2060,2060,0
20240529,181200,468242100,2060,2060,2060,2060,0
20240529,181100,468242100,2060,2060,2060,2060,0
20240529,181000,468242100,2060,2060,2060,2060,1616
20240529,180900,468242100,2060,2060,2060,2060,0
20240529,180800,468242100,2060,2060,2060,2060,0
20240529,180700,468242100,2060,2060,2060,2060,0
20240529,180600,468242100,2060,2060,2060,2060,0
20240529,180500,468242100,2060,2060,2060,2060,0
20240529,180400,468242100,2060,2060,2060,2060,0
20240529,180300,468242100,2060,2060,2060,2060,0
20240529,180200,468242100,2060,2060,2060,2060,0
20240529,180100,468242100,2060,2060,2060,2060,0
20240529,180000,468242100,2060,2060,2060,2060,0
20240529,175900,468242100,2060,2060,2060,2060,0
20240529,175800,468242100,2060,2060,2060,2060,0
20240529,175700,468242100,2060,2060,2060,2060,0
20240529,175600,468242100,2060,2060,2060,2060,0
20240529,175500,468242100,2060,2060,2060,2060,0
20240529,175400,468242100,2060,2060,2060,2060,0
20240529,175300,468242100,2060,2060,2060,2060,0
20240529,175200,468242100,2060,2060,2060,2060,0
20240529,175100,468242100,2060,2060,2060,2060,0
20240529,175000,468242100,2060,2060,2060,2060,0
20240529,174900,468242100,2060,2060,2060,2060,0
20240529,174800,468242100,2060,2060,2060,2060,0
20240529,174700,468242100,2060,2060,2060,2060,0
20240529,174600,468242100,2060,2060,2060,2060,0
20240529,174500,468242100,2060,2060,2060,2060,0
20240529,174400,468242100,2060,2060,2060,2060,0
20240529,174300,468242100,2060,2060,2060,2060,0
20240529,174200,468242100,2060,2060,2060,2060,0
20240529,174100,468242100,2060,2060,2060,2060,0
20240529,174000,468242100,2060,2060,2060,2060,1616
20240529,173900,468242100,2060,2060,2060,2060,0
20240529,173800,468242100,2060,2060,2060,2060,0
20240529,173700,468242100,2060,2060,2060,2060,0
20240529,173600,468242100,2060,2060,2060,2060,0
20240529,173500,468242100,2060,2060,2060,2060,0
20240529,173400,468242100,2060,2060,2060,2060,0
20240529,173300,468242100,2060,2060,2060,2060,0
20240529,173200,468242100,2060,2060,2060,2060,0
20240529,173100,468242100,2060,2060,2060,2060,0
20240529,173000,468242100,2060,2060,2060,2060,0
20240529,172900,468242100,2060,2060,2060,2060,0
20240529,172800,468242100,2060,2060,2060,2060,0
20240529,172700,468242100,2060,2060,2060,2060,0
20240529,172600,468242100,2060,2060,2060,2060,0
20240529,172500,468242100,2060,2060,2060,2060,0
20240529,172400,468242100,2060,2060,2060,2060,0
20240529,172300,468242100,2060,2060,2060,2060,0
20240529,172200,468242100,2060,2060,2060,2060,0
20240529,172100,468242100,2060,2060,2060,2060,0
20240529,172000,468242100,2060,2060,2060,2060,0
20240529,171900,468242100,2060,2060,2060,2060,0
20240529,171800,468242100,2060,2060,2060,2060,0
20240529,171700,468242100,2060,2060,2060,2060,0
20240529,171600,468242100,2060,2060,2060,2060,0
20240529,171500,468242100,2060,2060,2060,2060,0
20240529,171400,468242100,2060,2060,2060,2060,0
20240529,171300,468242100,2060,2060,2060,2060,0
20240529,171200,468242100,2060,2060,2060,2060,0
20240529,171100,468242100,2060,2060,2060,2060,0
20240529,171000,468242100,2060,2060,2060,2060,1616
20240529,170900,468242100,2060,2060,2060,2060,0
20240529,170800,468242100,2060,2060,2060,2060,0
20240529,170700,468242100,2060,2060,2060,2060,0
20240529,170600,468242100,2060,2060,2060,2060,0
20240529,170500,468242100,2060,2060,2060,2060,0
20240529,170400,468242100,2060,2060,2060,2060,0
20240529,170300,468242100,2060,2060,2060,2060,0
20240529,170200,468242100,2060,2060,2060,2060,0
20240529,170100,468242100,2060,2060,2060,2060,0
20240529,170000,468242100,2060,2060,2060,2060,0
20240529,165900,468242100,2060,2060,2060,2060,0
20240529,165800,468242100,2060,2060,2060,2060,0
20240529,165700,468242100,2060,2060,2060,2060,0
20240529,165600,468242100,2060,2060,2060,2060,0
20240529,165500,468242100,2060,2060,2060,2060,0
20240529,165400,468242100,2060,2060,2060,2060,0
20240529,165300,468242100,2060,2060,2060,2060,0
20240529,165200,468242100,2060,2060,2060,2060,0
20240529,165100,468242100,2060,2060,2060,2060,0
20240529,165000,468242100,2060,2060,2060,2060,0
20240529,164900,468242100,2060,2060,2060,2060,0
20240529,164800,468242100,2060,2060,2060,2060,0
20240529,164700,468242100,2060,2060,2060,2060,0
20240529,164600,468242100,2060,2060,2060,2060,0
20240529,164500,468242100,2060,2060,2060,2060,0
20240529,164400,468242100,2060,2060,2060,2060,0
20240529,164300,468242100,2060,2060,2060,2060,0
20240529,164200,468242100,2060,2060,2060,2060,0
20240529,164100,468242100,2060,2060,2060,2060,0
20240529,164000,468242100,2060,2060,2060,2060,1616
20240529,163900,468242100,2060,2060,2060,2060,0
20240529,163800,468242100,2060,2060,2060,2060,0
20240529,163700,468242100,2060,2060,2060,2060,0
20240529,163600,468242100,2060,2060,2060,2060,0
20240529,163500,468242100,2060,2060,2060,2060,0
20240529,163400,468242100,2060,2060,2060,2060,0
20240529,163300,468242100,2060,2060,2060,2060,0
20240529,163200,468242100,2060,2060,2060,2060,0
20240529,163100,468242100,2060,2060,2060,2060,0
20240529,163000,468242100,2060,2060,2060,2060,0
20240529,162900,468242100,2060,2060,2060,2060,0
20240529,162800,468242100,2060,2060,2060,2060,0
20240529,162700,468242100,2060,2060,2060,2060,0
20240529,162600,468242100,2060,2060,2060,2060,0
20240529,162500,468242100,2060,2060,2060,2060,0
20240529,162400,468242100,2060,2060,2060,2060,0
20240529,162300,468242100,2060,2060,2060,2060,0
20240529,162200,468242100,2060,2060,2060,2060,0
20240529,162100,468242100,2060,2060,2060,2060,0
20240529,162000,468242100,2060,2060,2060,2060,0
20240529,161900,468242100,2060,2060,2060,2060,0
20240529,161800,468242100,2060,2060,2060,2060,0
20240529,161700,468242100,2060,2060,2060,2060,0
20240529,161600,468242100,2060,2060,2060,2060,0
20240529,161500,468242100,2060,2060,2060,2060,0
20240529,161400,468242100,2060,2060,2060,2060,0
20240529,161300,468242100,2060,2060,2060,2060,0
20240529,161200,468242100,2060,2060,2060,2060,0
20240529,161100,468242100,2060,2060,2060,2060,0
20240529,161000,468242100,2060,2060,2060,2060,1616
20240529,160900,468242100,2060,2060,2060,2060,0
20240529,160800,468242100,2060,2060,2060,2060,0
20240529,160700,468242100,2060,2060,2060,2060,0
20240529,160600,468242100,2060,2060,2060,2060,0
20240529,160500,468242100,2060,2060,2060,2060,0
20240529,160400,468242100,2060,2060,2060,2060,0
20240529,160300,468242100,2060,2060,2060,2060,0
20240529,160200,468242100,2060,2060,2060,2060,0
20240529,160100,468242100,2060,2060,2060,2060,0
20240529,160000,468242100,2060,2060,2060,2060,0
20240529,155900,468242100,2060,2060,2060,2060,0
20240529,155800,468242100,2060,2060,2060,2060,0
20240529,155700,468242100,2060,2060,2060,2060,0
20240529,155600,468242100,2060,2060,2060,2060,0
20240529,155500,468242100,2060,2060,2060,2060,0
20240529,155400,468242100,2060,2060,2060,2060,0
20240529,155300,468242100,2060,2060,2060,2060,0
20240529,155200,468242100,2060,2060,2060,2060,0
20240529,155100,468242100,2060,2060,2060,2060,0
20240529,155000,468242100,2060,2060,2060,2060,0
20240529,154900,468242100,2060,2060,2060,2060,0
20240529,154800,468242100,2060,2060,2060,2060,0
20240529,154700,468242100,2060,2060,2060,2060,0
20240529,154600,468242100,2060,2060,2060,2060,0
20240529,154500,468242100,2060,2060,2060,2060,0
20240529,154400,468242100,2060,2060,2060,2060,0
20240529,154300,468242100,2060,2060,2060,2060,0
20240529,154200,468242100,2060,2060,2060,2060,0
20240529,154100,468242100,2060,2060,2060,2060,0
20240529,154000,468242100,2060,2060,2060,2060,1616
20240529,153900,468242100,2060,2060,2060,2060,0
20240529,153800,468242100,2060,2060,2060,2060,0
20240529,153700,468242100,2060,2060,2060,2060,0
20240529,153600,468242100,2060,2060,2060,2060,0
20240529,153500,468242100,2060,2060,2060,2060,0
20240529,153400,468242100,2060,2060,2060,2060,0
20240529,153300,468242100,2060,2060,2060,2060,0
20240529,153200,468242100,2060,2060,2060,2060,0
20240529,153100,468242100,2060,2060,2060,2060,0
20240529,153000,468242100,2060,2060,2060,2060,1616
20240529,152900,464913140,2055,2055,2055,2055,0
20240529,152800,464913140,2055,2055,2055,2055,0
20240529,152700,464913140,2055,2055,2055,2055,0
20240529,152600,464913140,2055,2055,2055,2055,0
20240529,152500,464913140,2055,2055,2055,2055,0
20240529,152400,464913140,2055,2055,2055,2055,0
20240529,152300,464913140,2055,2055,2055,2055,0
20240529,152200,464913140,2055,2055,2055,2055,0
20240529,152100,464913140,2055,2055,2055,2055,0
20240529,152000,464913140,2055,2055,2055,2055,0
20240529,151900,464913140,2055,2060,2060,2055,2529
20240529,151800,459708030,2060,2055,2060,2055,2796
20240529,151700,453953740,2055,2055,2055,2055,500
20240529,151600,452926240,2055,2055,2055,2055,400
20240529,151500,452104240,2060,2060,2060,2060,2343
20240529,151400,447277660,2060,2060,2060,2060,0
20240529,151300,447277660,2060,2060,2060,2060,810
20240529,151200,445609060,2060,2060,2060,2060,0
20240529,151100,445609060,2060,2060,2060,2060,948
20240529,151000,443656180,2060,2060,2060,2060,0
20240529,150900,443656180,2060,2065,2065,2060,574
20240529,150800,442473370,2060,2060,2060,2060,0
20240529,150700,442473370,2060,2060,2060,2060,0
20240529,150600,442473370,2060,2060,2060,2060,0
20240529,150500,442473370,2060,2060,2060,2060,33
20240529,150400,442405390,2065,2065,2065,2065,0
20240529,150300,442405390,2065,2065,2065,2065,0
20240529,150200,442405390,2065,2065,2065,2065,0
20240529,150100,442405390,2065,2065,2065,2065,11
20240529,150000,442382675,2060,2060,2060,2060,1900
20240529,145900,438468675,2060,2060,2060,2060,100
20240529,145800,438262675,2060,2060,2060,2060,104
20240529,145700,438048435,2060,2060,2060,2060,100
20240529,145600,437842435,2060,2060,2060,2060,62
20240529,145500,437714715,2055,2055,2055,2055,3253
20240529,145400,431029800,2055,2060,2060,2055,108
20240529,145300,430807820,2065,2065,2065,2065,1
20240529,145200,430805755,2065,2065,2065,2065,0
20240529,145100,430805755,2065,2065,2065,2065,580
20240529,145000,429608055,2065,2065,2065,2065,3
20240529,144900,429601860,2065,2065,2065,2065,3
20240529,144800,429595665,2065,2055,2065,2055,1494
20240529,144700,426515495,2060,2060,2060,2060,387
20240529,144600,425718275,2060,2065,2065,2060,114
20240529,144500,425483430,2065,2065,2065,2065,0
20240529,144400,425483430,2065,2065,2065,2065,0
20240529,144300,425483430,2065,2065,2065,2065,100
20240529,144200,425276930,2065,2065,2065,2065,0
20240529,144100,425276930,2065,2065,2065,2065,3
20240529,144000,425270735,2070,2055,2070,2055,15
20240529,143900,425239895,2060,2060,2060,2060,737
20240529,143800,423721675,2060,2060,2060,2060,805
20240529,143700,422063375,2060,2065,2065,2060,722
20240529,143600,420575305,2065,2065,2065,2065,1
20240529,143500,420573240,2065,2060,2065,2060,302
20240529,143400,419951110,2060,2060,2060,2060,100
20240529,143300,419745110,2065,2065,2065,2065,1
20240529,143200,419743045,2065,2065,2065,2065,0
20240529,143100,419743045,2065,2060,2065,2060,1050
20240529,143000,417579795,2065,2065,2065,2065,1
20240529,142900,417577730,2065,2065,2065,2065,10
20240529,142800,417557080,2065,2065,2065,2065,36
20240529,142700,417482740,2065,2065,2065,2065,0
20240529,142600,417482740,2065,2065,2065,2065,0
20240529,142500,417482740,2065,2065,2065,2065,20
20240529,142400,417441440,2065,2065,2065,2065,0
20240529,142300,417441440,2065,2065,2065,2065,402
20240529,142200,416611310,2065,2065,2065,2065,0
20240529,142100,416611310,2065,2065,2065,2065,0
20240529,142000,416611310,2065,2065,2065,2065,0
20240529,141900,416611310,2065,2065,2065,2060,40
20240529,141800,416528885,2060,2060,2060,2060,158
20240529,141700,416203405,2060,2065,2065,2060,455
20240529,141600,415266080,2065,2065,2070,2065,240
20240529,141500,414770475,2065,2065,2065,2065,30
20240529,141400,414708525,2065,2065,2065,2065,0
20240529,141300,414708525,2065,2065,2065,2065,130
20240529,141200,414440075,2065,2065,2065,2065,0
20240529,141100,414440075,2065,2065,2065,2065,1
20240529,141000,414438010,2060,2060,2060,2060,134
20240529,140900,414161970,2055,2055,2055,2055,0
20240529,140800,414161970,2055,2055,2055,2055,0
20240529,140700,414161970,2055,2055,2055,2055,150
20240529,140600,413853720,2050,2050,2050,2050,0
20240529,140500,413853720,2050,2050,2050,2050,0
20240529,140400,413853720,2050,2070,2070,2050,11780
20240529,140300,389626765,2075,2075,2075,2075,2
20240529,140200,389622615,2075,2075,2075,2075,0
20240529,140100,389622615,2075,2075,2075,2075,34
20240529,140000,389552065,2075,2075,2075,2075,0
20240529,135900,389552065,2075,2075,2075,2075,2
20240529,135800,389547915,2070,2070,2070,2070,100
20240529,135700,389340915,2075,2075,2075,2075,55
20240529,135600,389226790,2075,2075,2075,2075,2
20240529,135500,389222640,2075,2070,2075,2065,3406
20240529,135400,382174645,2070,2070,2070,2070,3361
20240529,135300,375217375,2070,2070,2070,2070,1
20240529,135200,375215305,2070,2070,2070,2070,17
20240529,135100,375180115,2070,2070,2070,2070,50
20240529,135000,375076615,2070,2070,2070,2070,1
20240529,134900,375074545,2070,2070,2070,2070,3
20240529,134800,375068335,2065,2065,2065,2065,134
20240529,134700,374791625,2065,2065,2065,2065,0
20240529,134600,374791625,2065,2065,2065,2065,113
20240529,134500,374558280,2065,2065,2065,2065,0
20240529,134400,374558280,2065,2065,2065,2065,100
20240529,134300,374351780,2065,2065,2065,2065,0
20240529,134200,374351780,2065,2065,2065,2065,0
20240529,134100,374351780,2065,2065,2065,2065,1
20240529,134000,374349715,2060,2060,2060,2060,0
20240529,133900,374349715,2060,2060,2060,2060,2
20240529,133800,374345595,2055,2055,2055,2055,0
20240529,133700,374345595,2055,2065,2065,2055,813
20240529,133600,372674380,2070,2065,2070,2055,3597
20240529,133500,365267355,2070,2070,2070,2070,0
20240529,133400,365267355,2070,2070,2070,2070,300
20240529,133300,364646355,2070,2070,2070,2070,0
20240529,133200,364646355,2070,2070,2070,2070,1
20240529,133100,364644285,2065,2065,2065,2065,0
20240529,133000,364644285,2065,2065,2065,2065,0
20240529,132900,364644285,2065,2065,2065,2065,0
20240529,132800,364644285,2065,2065,2065,2065,0
20240529,132700,364644285,2065,2065,2065,2065,499
20240529,132600,363613850,2070,2070,2070,2070,0
20240529,132500,363613850,2070,2070,2070,2070,0
20240529,132400,363613850,2070,2070,2070,2070,0
20240529,132300,363613850,2070,2070,2070,2070,7
20240529,132200,363599360,2070,2070,2070,2070,30
20240529,132100,363537260,2070,2070,2070,2070,1
20240529,132000,363535190,2070,2070,2070,2070,32
20240529,131900,363468950,2075,2075,2075,2075,0
20240529,131800,363468950,2075,2075,2075,2075,0
20240529,131700,363468950,2075,2075,2075,2075,0
20240529,131600,363468950,2075,2075,2075,2075,0
20240529,131500,363468950,2075,2075,2075,2075,0
20240529,131400,363468950,2075,2075,2075,2075,0
20240529,131300,363468950,2075,2075,2075,2075,0
20240529,131200,363468950,2075,2075,2075,2075,1
20240529,131100,363466875,2075,2075,2075,2075,0
20240529,131000,363466875,2075,2075,2075,2075,0
20240529,130900,363466875,2075,2075,2075,2075,0
20240529,130800,363466875,2075,2075,2075,2075,0
20240529,130700,363466875,2075,2075,2075,2075,2
20240529,130600,363462725,2075,2075,2075,2075,1
20240529,130500,363460650,2060,2060,2060,2060,0
20240529,130400,363460650,2060,2075,2075,2060,3001
20240529,130300,357270385,2065,2065,2065,2065,0
20240529,130200,357270385,2065,2065,2065,2065,307
20240529,130100,356636430,2075,2075,2075,2075,24
20240529,130000,356586630,2075,2075,2075,2075,0
20240529,125900,356586630,2075,2075,2075,2075,0
20240529,125800,356586630,2075,2075,2075,2075,0
20240529,125700,356586630,2075,2075,2075,2075,1
20240529,125600,356584555,2075,2075,2075,2075,0
20240529,125500,356584555,2075,2075,2075,2075,0
20240529,125400,356584555,2075,2075,2075,2075,155
20240529,125300,356262930,2075,2075,2075,2075,0
20240529,125200,356262930,2075,2075,2075,2075,0
20240529,125100,356262930,2075,2075,2075,2075,6
20240529,125000,356250480,2065,2065,2065,2065,0
20240529,124900,356250480,2065,2065,2065,2065,0
20240529,124800,356250480,2065,2065,2065,2065,0
20240529,124700,356250480,2065,2070,2070,2065,2019
20240529,124600,352072400,2070,2070,2070,2070,0
20240529,124500,352072400,2070,2070,2070,2070,0
20240529,124400,352072400,2070,2070,2070,2070,0
20240529,124300,352072400,2070,2070,2070,2070,82
20240529,124200,351902660,2070,2070,2070,2070,0
20240529,124100,351902660,2070,2070,2070,2070,50
20240529,124000,351799160,2070,2070,2070,2070,0
20240529,123900,351799160,2070,2070,2070,2070,100
20240529,123800,351592160,2070,2070,2070,2070,100
20240529,123700,351385160,2070,2070,2070,2070,0
20240529,123600,351385160,2070,2075,2075,2070,147
20240529,123500,351080370,2075,2075,2075,2075,0
20240529,123400,351080370,2075,2070,2075,2070,2014
20240529,123300,346901365,2070,2070,2070,2070,200
20240529,123200,346487365,2070,2070,2070,2070,0
20240529,123100,346487365,2070,2070,2070,2070,0
20240529,123000,346487365,2070,2070,2070,2070,1655
20240529,122900,343061515,2075,2075,2075,2075,3
20240529,122800,343055290,2075,2075,2075,2075,0
20240529,122700,343055290,2075,2065,2075,2065,500
20240529,122600,342020885,2065,2065,2065,2065,500
20240529,122500,340988385,2060,2060,2060,2060,97
20240529,122400,340788565,2060,2060,2060,2055,2214
20240529,122300,336227730,2060,2060,2060,2060,0
20240529,122200,336227730,2060,2060,2060,2060,62
20240529,122100,336100010,2065,2065,2065,2065,0
20240529,122000,336100010,2065,2065,2065,2065,0
20240529,121900,336100010,2065,2060,2065,2055,1097
20240529,121800,333844515,2060,2060,2060,2060,0
20240529,121700,333844515,2060,2060,2060,2060,0
20240529,121600,333844515,2060,2060,2060,2060,199
20240529,121500,333434575,2060,2060,2060,2060,1
20240529,121400,333432515,2060,2060,2060,2060,3602
20240529,121300,326012395,2060,2060,2060,2060,0
20240529,121200,326012395,2060,2060,2060,2060,182
20240529,121100,325637475,2060,2065,2065,2060,552
20240529,121000,324497855,2065,2065,2065,2065,0
20240529,120900,324497855,2065,2065,2065,2065,0
20240529,120800,324497855,2065,2065,2065,2065,101
20240529,120700,324289290,2060,2060,2060,2060,0
20240529,120600,324289290,2060,2060,2060,2060,278
20240529,120500,323716610,2060,2060,2060,2060,478
20240529,120400,322731930,2060,2060,2060,2060,0
20240529,120300,322731930,2060,2060,2060,2060,0
20240529,120200,322731930,2060,2060,2060,2060,1100
20240529,120100,320465930,2060,2060,2060,2060,0
20240529,120000,320465930,2060,2060,2060,2060,918
20240529,115900,318574850,2065,2065,2065,2065,250
20240529,115800,318058600,2065,2065,2065,2065,0
20240529,115700,318058600,2065,2065,2065,2065,0
20240529,115600,318058600,2065,2065,2065,2065,0
20240529,115500,318058600,2065,2065,2065,2065,360
20240529,115400,317315200,2065,2065,2065,2065,8
20240529,115300,317298680,2065,2065,2065,2065,776
20240529,115200,315696240,2065,2070,2070,2065,10888
20240529,115100,293174200,2070,2070,2070,2070,0
20240529,115000,293174200,2070,2070,2070,2070,0
20240529,114900,293174200,2070,2070,2070,2070,60
20240529,114800,293050000,2070,2070,2070,2070,0
20240529,114700,293050000,2070,2070,2070,2070,0
20240529,114600,293050000,2070,2070,2070,2070,0
20240529,114500,293050000,2070,2075,2075,2070,6
20240529,114400,293037565,2070,2070,2075,2070,19
20240529,114300,292998230,2070,2070,2070,2070,9
20240529,114200,292979600,2070,2070,2075,2070,14
20240529,114100,292950605,2070,2070,2075,2070,70
20240529,114000,292805655,2070,2070,2075,2070,88
20240529,113900,292623465,2070,2070,2075,2070,1083
20240529,113800,290381635,2075,2070,2075,2070,1388
20240529,113700,287508470,2070,2070,2070,2070,482
20240529,113600,286510730,2075,2075,2075,2075,0
20240529,113500,286510730,2075,2075,2075,2075,0
20240529,113400,286510730,2075,2075,2075,2075,500
20240529,113300,285473230,2075,2075,2075,2075,0
20240529,113200,285473230,2075,2075,2075,2075,0
20240529,113100,285473230,2075,2075,2075,2075,0
20240529,113000,285473230,2075,2075,2075,2075,0
20240529,112900,285473230,2075,2075,2075,2075,0
20240529,112800,285473230,2075,2075,2075,2075,20
20240529,112700,285431730,2075,2075,2075,2075,170
20240529,112600,285078980,2075,2075,2075,2075,1
20240529,112500,285076905,2070,2070,2070,2070,87
20240529,112400,284896815,2075,2075,2075,2075,0
20240529,112300,284896815,2075,2075,2075,2075,0
20240529,112200,284896815,2075,2075,2075,2075,1
20240529,112100,284894740,2070,2070,2070,2070,4215
20240529,112000,276169690,2075,2075,2075,2070,3
20240529,111900,276163470,2070,2070,2070,2070,55
20240529,111800,276049620,2075,2075,2075,2075,0
20240529,111700,276049620,2075,2070,2075,2070,986
20240529,111600,274008595,2075,2075,2075,2075,0
20240529,111500,274008595,2075,2075,2075,2075,4
20240529,111400,274000295,2075,2075,2075,2075,1
20240529,111300,273998220,2075,2075,2075,2075,10
20240529,111200,273977470,2075,2075,2075,2075,988
20240529,111100,271927370,2075,2075,2080,2075,3727
20240529,111000,264191440,2080,2080,2080,2080,1
20240529,110900,264189360,2080,2075,2080,2075,228
20240529,110800,263715780,2075,2075,2075,2075,3000
20240529,110700,257490780,2080,2080,2080,2080,0
20240529,110600,257490780,2080,2080,2080,2080,0
20240529,110500,257490780,2080,2075,2080,2075,152
20240529,110400,257174965,2080,2075,2080,2070,1019
20240529,110300,255065585,2080,2080,2080,2080,16
20240529,110200,255032305,2075,2075,2075,2075,618
20240529,110100,253749955,2075,2075,2075,2075,0
20240529,110000,253749955,2075,2075,2075,2075,270
20240529,105900,253189705,2075,2075,2075,2075,0
20240529,105800,253189705,2075,2075,2075,2075,100
20240529,105700,252982205,2070,2070,2070,2070,40
20240529,105600,252899405,2070,2070,2070,2070,0
20240529,105500,252899405,2070,2070,2070,2070,100
20240529,105400,252692405,2075,2075,2075,2075,0
20240529,105300,252692405,2075,2075,2075,2075,1475
20240529,105200,249631780,2075,2075,2075,2075,0
20240529,105100,249631780,2075,2075,2075,2075,0
20240529,105000,249631780,2075,2075,2075,2075,0
20240529,104900,249631780,2075,2075,2075,2075,0
20240529,104800,249631780,2075,2075,2075,2075,0
20240529,104700,249631780,2075,2075,2075,2075,48
20240529,104600,249532180,2075,2075,2075,2075,356
20240529,104500,248793480,2075,2075,2075,2075,376
20240529,104400,248013280,2075,2075,2075,2075,1489
20240529,104300,244923605,2075,2070,2075,2070,977
20240529,104200,242898715,2070,2070,2070,2070,1501
20240529,104100,239791645,2070,2070,2070,2070,0
20240529,104000,239791645,2070,2070,2070,2070,0
20240529,103900,239791645,2070,2070,2070,2070,0
20240529,103800,239791645,2070,2070,2070,2070,200
20240529,103700,239377645,2075,2075,2075,2075,0
20240529,103600,239377645,2075,2070,2075,2070,55
20240529,103500,239263685,2075,2075,2075,2075,100
20240529,103400,239056185,2075,2075,2075,2075,50
20240529,103300,238952435,2075,2075,2075,2075,57
20240529,103200,238834160,2075,2075,2075,2075,351
20240529,103100,238105835,2075,2075,2075,2075,0
20240529,103000,238105835,2075,2075,2075,2075,480
20240529,102900,237109835,2075,2075,2075,2075,10
20240529,102800,237089085,2075,2075,2075,2075,0
20240529,102700,237089085,2075,2075,2075,2075,3430
20240529,102600,229971835,2075,2075,2075,2075,10
20240529,102500,229951085,2070,2075,2075,2070,2661
20240529,102400,224429515,2075,2075,2080,2075,395
20240529,102300,223609480,2075,2080,2080,2075,8965
20240529,102200,205006900,2080,2080,2080,2080,16
20240529,102100,204973620,2080,2080,2080,2080,10
20240529,102000,204952820,2075,2075,2075,2075,3000
20240529,101900,198727820,2080,2080,2080,2080,682
20240529,101800,197309260,2080,2080,2080,2080,43
20240529,101700,197219820,2075,2075,2075,2075,106
20240529,101600,196999870,2075,2080,2080,2075,130
20240529,101500,196729620,2080,2080,2080,2080,0
20240529,101400,196729620,2080,2080,2080,2080,1
20240529,101300,196727540,2080,2080,2080,2080,0
20240529,101200,196727540,2080,2080,2080,2080,1000
20240529,101100,194647540,2085,2080,2085,2080,74
20240529,101000,194493575,2080,2080,2080,2080,0
20240529,100900,194493575,2080,2080,2080,2080,500
20240529,100800,193453575,2080,2085,2085,2080,629
20240529,100700,192142245,2085,2085,2085,2085,132
20240529,100600,191867025,2085,2085,2085,2085,191
20240529,100500,191468790,2085,2080,2085,2080,4046
20240529,100400,183053105,2080,2080,2080,2080,0
20240529,100300,183053105,2080,2080,2080,2080,5
20240529,100200,183042705,2080,2080,2080,2080,6
20240529,100100,183030225,2080,2080,2080,2080,12
20240529,100000,183005265,2075,2075,2080,2070,649
20240529,095900,181660115,2070,2070,2070,2070,1100
20240529,095800,179383115,2070,2075,2075,2070,1556
20240529,095700,176162165,2075,2075,2075,2075,0
20240529,095600,176162165,2075,2075,2075,2075,10
20240529,095500,176141415,2075,2075,2075,2075,577
20240529,095400,174944140,2080,2080,2080,2075,1294
20240529,095300,172259070,2075,2080,2080,2075,2075
20240529,095200,167953070,2075,2085,2085,2075,1171
20240529,095100,165518145,2085,2085,2085,2085,21
20240529,095000,165474360,2085,2085,2085,2085,38
20240529,094900,165395130,2085,2085,2085,2085,0
20240529,094800,165395130,2085,2085,2085,2085,392
20240529,094700,164577810,2085,2075,2085,2075,74
20240529,094600,164423865,2085,2080,2085,2075,324
20240529,094500,163751095,2085,2080,2085,2080,51
20240529,094400,163645010,2085,2080,2085,2075,2857
20240529,094300,157716685,2090,2090,2090,2090,1
20240529,094200,157714595,2090,2080,2090,2080,4
20240529,094100,157706255,2080,2085,2090,2080,522
20240529,094000,156620415,2090,2090,2090,2090,30
20240529,093900,156557715,2085,2085,2085,2085,0
20240529,093800,156557715,2085,2090,2090,2085,40
20240529,093700,156474295,2090,2090,2090,2090,0
20240529,093600,156474295,2090,2090,2090,2090,209
20240529,093500,156037485,2085,2085,2085,2085,21
20240529,093400,155993700,2085,2080,2085,2080,9658
20240529,093300,135884380,2080,2080,2080,2070,3
20240529,093200,135878150,2080,2080,2080,2080,28
20240529,093100,135819910,2080,2080,2080,2070,226
20240529,093000,135352025,2080,2075,2080,2075,2
20240529,092900,135347870,2085,2085,2085,2085,221
20240529,092800,134887085,2070,2075,2075,2070,300
20240529,092700,134265835,2070,2075,2075,2070,271
20240529,092600,133704365,2075,2075,2075,2075,220
20240529,092500,133247865,2075,2080,2080,2075,4080
20240529,092400,124771465,2080,2080,2080,2080,414
20240529,092300,123910345,2080,2080,2080,2080,105
20240529,092200,123691945,2085,2075,2085,2070,8467
20240529,092100,106109520,2075,2075,2075,2075,477
20240529,092000,105119745,2075,2075,2075,2075,1918
20240529,091900,101139895,2075,2090,2090,2075,58
20240529,091800,101019425,2090,2075,2090,2075,286
20240529,091700,100425705,2090,2080,2090,2080,4215
20240529,091600,91618775,2075,2090,2090,2075,2428
20240529,091500,86567640,2095,2090,2095,2090,2956
20240529,091400,80381940,2085,2090,2090,2085,2879
20240529,091300,74367330,2085,2075,2090,2075,7944
20240529,091200,57854670,2085,2085,2085,2080,6189
20240529,091100,44981355,2090,2090,2090,2090,0
20240529,091000,44981355,2090,2085,2090,2085,793
20240529,090900,43327945,2090,2090,2090,2085,537
20240529,090800,42207090,2090,2090,2095,2090,1002
20240529,090700,40112905,2095,2090,2095,2090,1501
20240529,090600,36975810,2095,2090,2095,2085,949
20240529,090500,34990105,2095,2090,2095,2090,851
20240529,090400,33211510,2090,2085,2090,2085,4632
20240529,090300,23548955,2085,2085,2085,2085,2964
20240529,090200,17369015,2090,2075,2090,2075,7403
20240529,090100,1971545,2085,2080,2085,2080,435
20240529,090000,1066735,2085,2070,2085,2070,515