stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,193400,51108515,2975,2975,2975,2975,2008
20240529,193300,51108515,2975,2975,2975,2975,0
20240529,193200,51108515,2975,2975,2975,2975,0
20240529,193100,51108515,2975,2975,2975,2975,0
20240529,193000,51108515,2975,2975,2975,2975,0
20240529,192900,51108515,2975,2975,2975,2975,0
20240529,192800,51108515,2975,2975,2975,2975,0
20240529,192700,51108515,2975,2975,2975,2975,0
20240529,192600,51108515,2975,2975,2975,2975,0
20240529,192500,51108515,2975,2975,2975,2975,0
20240529,192400,51108515,2975,2975,2975,2975,0
20240529,192300,51108515,2975,2975,2975,2975,0
20240529,192200,51108515,2975,2975,2975,2975,0
20240529,192100,51108515,2975,2975,2975,2975,0
20240529,192000,51108515,2975,2975,2975,2975,0
20240529,191900,51108515,2975,2975,2975,2975,0
20240529,191800,51108515,2975,2975,2975,2975,0
20240529,191700,51108515,2975,2975,2975,2975,0
20240529,191600,51108515,2975,2975,2975,2975,0
20240529,191500,51108515,2975,2975,2975,2975,0
20240529,191400,51108515,2975,2975,2975,2975,0
20240529,191300,51108515,2975,2975,2975,2975,0
20240529,191200,51108515,2975,2975,2975,2975,0
20240529,191100,51108515,2975,2975,2975,2975,0
20240529,191000,51108515,2975,2975,2975,2975,0
20240529,190900,51108515,2975,2975,2975,2975,0
20240529,190800,51108515,2975,2975,2975,2975,0
20240529,190700,51108515,2975,2975,2975,2975,0
20240529,190600,51108515,2975,2975,2975,2975,0
20240529,190500,51108515,2975,2975,2975,2975,0
20240529,190400,51108515,2975,2975,2975,2975,2008
20240529,190300,51108515,2975,2975,2975,2975,0
20240529,190200,51108515,2975,2975,2975,2975,0
20240529,190100,51108515,2975,2975,2975,2975,0
20240529,190000,51108515,2975,2975,2975,2975,0
20240529,185900,51108515,2975,2975,2975,2975,0
20240529,185800,51108515,2975,2975,2975,2975,0
20240529,185700,51108515,2975,2975,2975,2975,0
20240529,185600,51108515,2975,2975,2975,2975,0
20240529,185500,51108515,2975,2975,2975,2975,0
20240529,185400,51108515,2975,2975,2975,2975,0
20240529,185300,51108515,2975,2975,2975,2975,0
20240529,185200,51108515,2975,2975,2975,2975,0
20240529,185100,51108515,2975,2975,2975,2975,0
20240529,185000,51108515,2975,2975,2975,2975,0
20240529,184900,51108515,2975,2975,2975,2975,0
20240529,184800,51108515,2975,2975,2975,2975,0
20240529,184700,51108515,2975,2975,2975,2975,0
20240529,184600,51108515,2975,2975,2975,2975,0
20240529,184500,51108515,2975,2975,2975,2975,0
20240529,184400,51108515,2975,2975,2975,2975,0
20240529,184300,51108515,2975,2975,2975,2975,0
20240529,184200,51108515,2975,2975,2975,2975,0
20240529,184100,51108515,2975,2975,2975,2975,0
20240529,184000,51108515,2975,2975,2975,2975,0
20240529,183900,51108515,2975,2975,2975,2975,0
20240529,183800,51108515,2975,2975,2975,2975,0
20240529,183700,51108515,2975,2975,2975,2975,0
20240529,183600,51108515,2975,2975,2975,2975,0
20240529,183500,51108515,2975,2975,2975,2975,0
20240529,183400,51108515,2975,2975,2975,2975,2008
20240529,183300,51108515,2975,2975,2975,2975,0
20240529,183200,51108515,2975,2975,2975,2975,0
20240529,183100,51108515,2975,2975,2975,2975,0
20240529,183000,51108515,2975,2975,2975,2975,0
20240529,182900,51108515,2975,2975,2975,2975,0
20240529,182800,51108515,2975,2975,2975,2975,0
20240529,182700,51108515,2975,2975,2975,2975,0
20240529,182600,51108515,2975,2975,2975,2975,0
20240529,182500,51108515,2975,2975,2975,2975,0
20240529,182400,51108515,2975,2975,2975,2975,0
20240529,182300,51108515,2975,2975,2975,2975,0
20240529,182200,51108515,2975,2975,2975,2975,0
20240529,182100,51108515,2975,2975,2975,2975,0
20240529,182000,51108515,2975,2975,2975,2975,0
20240529,181900,51108515,2975,2975,2975,2975,0
20240529,181800,51108515,2975,2975,2975,2975,0
20240529,181700,51108515,2975,2975,2975,2975,0
20240529,181600,51108515,2975,2975,2975,2975,0
20240529,181500,51108515,2975,2975,2975,2975,0
20240529,181400,51108515,2975,2975,2975,2975,0
20240529,181300,51108515,2975,2975,2975,2975,0
20240529,181200,51108515,2975,2975,2975,2975,0
20240529,181100,51108515,2975,2975,2975,2975,0
20240529,181000,51108515,2975,2975,2975,2975,0
20240529,180900,51108515,2975,2975,2975,2975,0
20240529,180800,51108515,2975,2975,2975,2975,0
20240529,180700,51108515,2975,2975,2975,2975,0
20240529,180600,51108515,2975,2975,2975,2975,0
20240529,180500,51108515,2975,2975,2975,2975,0
20240529,180400,51108515,2975,2975,2975,2975,2008
20240529,180300,51108515,2975,2975,2975,2975,0
20240529,180200,51108515,2975,2975,2975,2975,0
20240529,180100,51108515,2975,2975,2975,2975,0
20240529,180000,51108515,2975,2975,2975,2975,0
20240529,175900,51108515,2975,2975,2975,2975,0
20240529,175800,51108515,2975,2975,2975,2975,0
20240529,175700,51108515,2975,2975,2975,2975,0
20240529,175600,51108515,2975,2975,2975,2975,0
20240529,175500,51108515,2975,2975,2975,2975,0
20240529,175400,51108515,2975,2975,2975,2975,0
20240529,175300,51108515,2975,2975,2975,2975,0
20240529,175200,51108515,2975,2975,2975,2975,0
20240529,175100,51108515,2975,2975,2975,2975,0
20240529,175000,51108515,2975,2975,2975,2975,0
20240529,174900,51108515,2975,2975,2975,2975,0
20240529,174800,51108515,2975,2975,2975,2975,0
20240529,174700,51108515,2975,2975,2975,2975,0
20240529,174600,51108515,2975,2975,2975,2975,0
20240529,174500,51108515,2975,2975,2975,2975,0
20240529,174400,51108515,2975,2975,2975,2975,0
20240529,174300,51108515,2975,2975,2975,2975,0
20240529,174200,51108515,2975,2975,2975,2975,0
20240529,174100,51108515,2975,2975,2975,2975,0
20240529,174000,51108515,2975,2975,2975,2975,0
20240529,173900,51108515,2975,2975,2975,2975,0
20240529,173800,51108515,2975,2975,2975,2975,0
20240529,173700,51108515,2975,2975,2975,2975,0
20240529,173600,51108515,2975,2975,2975,2975,0
20240529,173500,51108515,2975,2975,2975,2975,0
20240529,173400,51108515,2975,2975,2975,2975,2008
20240529,173300,51108515,2975,2975,2975,2975,0
20240529,173200,51108515,2975,2975,2975,2975,0
20240529,173100,51108515,2975,2975,2975,2975,0
20240529,173000,51108515,2975,2975,2975,2975,0
20240529,172900,51108515,2975,2975,2975,2975,0
20240529,172800,51108515,2975,2975,2975,2975,0
20240529,172700,51108515,2975,2975,2975,2975,0
20240529,172600,51108515,2975,2975,2975,2975,0
20240529,172500,51108515,2975,2975,2975,2975,0
20240529,172400,51108515,2975,2975,2975,2975,0
20240529,172300,51108515,2975,2975,2975,2975,0
20240529,172200,51108515,2975,2975,2975,2975,0
20240529,172100,51108515,2975,2975,2975,2975,0
20240529,172000,51108515,2975,2975,2975,2975,0
20240529,171900,51108515,2975,2975,2975,2975,0
20240529,171800,51108515,2975,2975,2975,2975,0
20240529,171700,51108515,2975,2975,2975,2975,0
20240529,171600,51108515,2975,2975,2975,2975,0
20240529,171500,51108515,2975,2975,2975,2975,0
20240529,171400,51108515,2975,2975,2975,2975,0
20240529,171300,51108515,2975,2975,2975,2975,0
20240529,171200,51108515,2975,2975,2975,2975,0
20240529,171100,51108515,2975,2975,2975,2975,0
20240529,171000,51108515,2975,2975,2975,2975,0
20240529,170900,51108515,2975,2975,2975,2975,0
20240529,170800,51108515,2975,2975,2975,2975,0
20240529,170700,51108515,2975,2975,2975,2975,0
20240529,170600,51108515,2975,2975,2975,2975,0
20240529,170500,51108515,2975,2975,2975,2975,0
20240529,170400,51108515,2975,2975,2975,2975,2008
20240529,170300,51108515,2975,2975,2975,2975,0
20240529,170200,51108515,2975,2975,2975,2975,0
20240529,170100,51108515,2975,2975,2975,2975,0
20240529,170000,51108515,2975,2975,2975,2975,0
20240529,165900,51108515,2975,2975,2975,2975,0
20240529,165800,51108515,2975,2975,2975,2975,0
20240529,165700,51108515,2975,2975,2975,2975,0
20240529,165600,51108515,2975,2975,2975,2975,0
20240529,165500,51108515,2975,2975,2975,2975,0
20240529,165400,51108515,2975,2975,2975,2975,0
20240529,165300,51108515,2975,2975,2975,2975,0
20240529,165200,51108515,2975,2975,2975,2975,0
20240529,165100,51108515,2975,2975,2975,2975,0
20240529,165000,51108515,2975,2975,2975,2975,0
20240529,164900,51108515,2975,2975,2975,2975,0
20240529,164800,51108515,2975,2975,2975,2975,0
20240529,164700,51108515,2975,2975,2975,2975,0
20240529,164600,51108515,2975,2975,2975,2975,0
20240529,164500,51108515,2975,2975,2975,2975,0
20240529,164400,51108515,2975,2975,2975,2975,0
20240529,164300,51108515,2975,2975,2975,2975,0
20240529,164200,51108515,2975,2975,2975,2975,0
20240529,164100,51108515,2975,2975,2975,2975,0
20240529,164000,51108515,2975,2975,2975,2975,0
20240529,163900,51108515,2975,2975,2975,2975,0
20240529,163800,51108515,2975,2975,2975,2975,0
20240529,163700,51108515,2975,2975,2975,2975,0
20240529,163600,51108515,2975,2975,2975,2975,0
20240529,163500,51108515,2975,2975,2975,2975,0
20240529,163400,51108515,2975,2975,2975,2975,2008
20240529,163300,51108515,2975,2975,2975,2975,0
20240529,163200,51108515,2975,2975,2975,2975,0
20240529,163100,51108515,2975,2975,2975,2975,0
20240529,163000,51108515,2975,2975,2975,2975,0
20240529,162900,51108515,2975,2975,2975,2975,0
20240529,162800,51108515,2975,2975,2975,2975,0
20240529,162700,51108515,2975,2975,2975,2975,0
20240529,162600,51108515,2975,2975,2975,2975,0
20240529,162500,51108515,2975,2975,2975,2975,0
20240529,162400,51108515,2975,2975,2975,2975,0
20240529,162300,51108515,2975,2975,2975,2975,0
20240529,162200,51108515,2975,2975,2975,2975,0
20240529,162100,51108515,2975,2975,2975,2975,0
20240529,162000,51108515,2975,2975,2975,2975,0
20240529,161900,51108515,2975,2975,2975,2975,0
20240529,161800,51108515,2975,2975,2975,2975,0
20240529,161700,51108515,2975,2975,2975,2975,0
20240529,161600,51108515,2975,2975,2975,2975,0
20240529,161500,51108515,2975,2975,2975,2975,0
20240529,161400,51108515,2975,2975,2975,2975,0
20240529,161300,51108515,2975,2975,2975,2975,0
20240529,161200,51108515,2975,2975,2975,2975,0
20240529,161100,51108515,2975,2975,2975,2975,0
20240529,161000,51108515,2975,2975,2975,2975,0
20240529,160900,51108515,2975,2975,2975,2975,0
20240529,160800,51108515,2975,2975,2975,2975,0
20240529,160700,51108515,2975,2975,2975,2975,0
20240529,160600,51108515,2975,2975,2975,2975,0
20240529,160500,51108515,2975,2975,2975,2975,0
20240529,160400,51108515,2975,2975,2975,2975,2008
20240529,160300,51108515,2975,2975,2975,2975,0
20240529,160200,51108515,2975,2975,2975,2975,0
20240529,160100,51108515,2975,2975,2975,2975,0
20240529,160000,51108515,2975,2975,2975,2975,0
20240529,155900,51108515,2975,2975,2975,2975,0
20240529,155800,51108515,2975,2975,2975,2975,0
20240529,155700,51108515,2975,2975,2975,2975,0
20240529,155600,51108515,2975,2975,2975,2975,0
20240529,155500,51108515,2975,2975,2975,2975,0
20240529,155400,51108515,2975,2975,2975,2975,0
20240529,155300,51108515,2975,2975,2975,2975,0
20240529,155200,51108515,2975,2975,2975,2975,0
20240529,155100,51108515,2975,2975,2975,2975,0
20240529,155000,51108515,2975,2975,2975,2975,0
20240529,154900,51108515,2975,2975,2975,2975,0
20240529,154800,51108515,2975,2975,2975,2975,0
20240529,154700,51108515,2975,2975,2975,2975,0
20240529,154600,51108515,2975,2975,2975,2975,0
20240529,154500,51108515,2975,2975,2975,2975,0
20240529,154400,51108515,2975,2975,2975,2975,0
20240529,154300,51108515,2975,2975,2975,2975,0
20240529,154200,51108515,2975,2975,2975,2975,0
20240529,154100,51108515,2975,2975,2975,2975,0
20240529,154000,51108515,2975,2975,2975,2975,0
20240529,153900,51108515,2975,2975,2975,2975,0
20240529,153800,51108515,2975,2975,2975,2975,0
20240529,153700,51108515,2975,2975,2975,2975,0
20240529,153600,51108515,2975,2975,2975,2975,0
20240529,153500,51108515,2975,2975,2975,2975,0
20240529,153400,51108515,2975,2975,2975,2975,2008
20240529,153300,51108515,2975,2975,2975,2975,0
20240529,153200,51108515,2975,2975,2975,2975,0
20240529,153100,51108515,2975,2975,2975,2975,0
20240529,153000,51108515,2975,2975,2975,2975,2008
20240529,152900,45134715,2995,2995,2995,2995,0
20240529,152800,45134715,2995,2995,2995,2995,0
20240529,152700,45134715,2995,2995,2995,2995,0
20240529,152600,45134715,2995,2995,2995,2995,0
20240529,152500,45134715,2995,2995,2995,2995,0
20240529,152400,45134715,2995,2995,2995,2995,0
20240529,152300,45134715,2995,2995,2995,2995,0
20240529,152200,45134715,2995,2995,2995,2995,0
20240529,152100,45134715,2995,2995,2995,2995,0
20240529,152000,45134715,2995,2995,2995,2995,0
20240529,151900,45134715,2995,2995,2995,2995,0
20240529,151800,45134715,2995,2995,2995,2995,0
20240529,151700,45134715,2995,2995,2995,2995,0
20240529,151600,45134715,2995,2985,2995,2980,1353
20240529,151500,41083995,2985,2995,2995,2985,38
20240529,151400,40970465,2995,2995,2995,2995,0
20240529,151300,40970465,2995,2995,2995,2995,0
20240529,151200,40970465,2995,2995,2995,2995,0
20240529,151100,40970465,2995,2990,2995,2990,1111
20240529,151000,37647820,2990,2990,2990,2990,0
20240529,150900,37647820,2990,2990,2990,2990,0
20240529,150800,37647820,2990,2990,2990,2990,0
20240529,150700,37647820,2990,2990,2990,2990,0
20240529,150600,37647820,2990,2990,2990,2990,0
20240529,150500,37647820,2990,2990,2990,2990,0
20240529,150400,37647820,2990,2990,2990,2990,0
20240529,150300,37647820,2990,2990,2990,2990,0
20240529,150200,37647820,2990,2990,2990,2990,0
20240529,150100,37647820,2990,2990,2990,2990,0
20240529,150000,37647820,2990,2990,2990,2990,0
20240529,145900,37647820,2990,2990,2990,2990,0
20240529,145800,37647820,2990,2990,2990,2990,0
20240529,145700,37647820,2990,2990,2990,2990,40
20240529,145600,37528220,2995,2995,2995,2995,0
20240529,145500,37528220,2995,2995,2995,2995,28
20240529,145400,37444360,3000,3000,3000,3000,0
20240529,145300,37444360,3000,3000,3000,3000,0
20240529,145200,37444360,3000,3000,3000,3000,0
20240529,145100,37444360,3000,3000,3000,3000,0
20240529,145000,37444360,3000,3000,3000,3000,0
20240529,144900,37444360,3000,3000,3000,3000,0
20240529,144800,37444360,3000,3000,3000,3000,0
20240529,144700,37444360,3000,3000,3000,3000,11
20240529,144600,37411360,3000,3000,3000,3000,0
20240529,144500,37411360,3000,3000,3000,3000,0
20240529,144400,37411360,3000,3000,3000,3000,11
20240529,144300,37378360,3000,3000,3000,3000,0
20240529,144200,37378360,3000,3000,3000,3000,0
20240529,144100,37378360,3000,3000,3000,3000,0
20240529,144000,37378360,3000,3000,3000,3000,0
20240529,143900,37378360,3000,3000,3000,3000,0
20240529,143800,37378360,3000,3000,3000,3000,0
20240529,143700,37378360,3000,3000,3000,3000,0
20240529,143600,37378360,3000,3000,3000,3000,0
20240529,143500,37378360,3000,3000,3000,3000,0
20240529,143400,37378360,3000,3000,3000,3000,0
20240529,143300,37378360,3000,3000,3000,3000,0
20240529,143200,37378360,3000,3000,3000,3000,0
20240529,143100,37378360,3000,2995,3000,2995,13
20240529,143000,37339365,3000,3000,3000,3000,0
20240529,142900,37339365,3000,3000,3000,3000,0
20240529,142800,37339365,3000,3000,3000,3000,0
20240529,142700,37339365,3000,3000,3000,3000,11
20240529,142600,37306365,2980,2985,3000,2980,134
20240529,142500,36906710,2990,2990,2990,2990,17
20240529,142400,36855880,3000,3000,3000,3000,0
20240529,142300,36855880,3000,2990,3000,2990,11
20240529,142200,36822890,2990,2990,2990,2990,0
20240529,142100,36822890,2990,2990,2990,2990,0
20240529,142000,36822890,2990,2990,2990,2990,0
20240529,141900,36822890,2990,2990,2990,2990,0
20240529,141800,36822890,2990,2990,2990,2990,0
20240529,141700,36822890,2990,2990,2990,2990,0
20240529,141600,36822890,2990,2990,2990,2990,0
20240529,141500,36822890,2990,2990,2990,2990,0
20240529,141400,36822890,2990,2990,2990,2990,0
20240529,141300,36822890,2990,2990,2990,2990,0
20240529,141200,36822890,2990,2990,2990,2990,0
20240529,141100,36822890,2990,2990,2990,2990,0
20240529,141000,36822890,2990,2990,2990,2990,0
20240529,140900,36822890,2990,2990,2990,2990,0
20240529,140800,36822890,2990,2990,2990,2990,0
20240529,140700,36822890,2990,2990,2990,2990,0
20240529,140600,36822890,2990,2990,2990,2990,11
20240529,140500,36790000,2985,2985,2985,2985,0
20240529,140400,36790000,2985,2985,2985,2985,30
20240529,140300,36700450,2990,2990,2990,2990,0
20240529,140200,36700450,2990,2990,2990,2990,0
20240529,140100,36700450,2990,2990,2990,2990,0
20240529,140000,36700450,2990,2990,2990,2990,0
20240529,135900,36700450,2990,2990,2990,2990,0
20240529,135800,36700450,2990,2990,2990,2990,1
20240529,135700,36697460,2990,2990,2990,2990,84
20240529,135600,36446300,2990,2990,2990,2990,30
20240529,135500,36356600,2990,2990,2990,2990,0
20240529,135400,36356600,2990,2990,2990,2990,40
20240529,135300,36237000,2990,2990,2990,2990,15
20240529,135200,36192150,2990,2990,2990,2990,0
20240529,135100,36192150,2990,2990,2990,2990,15
20240529,135000,36147300,2990,2990,2990,2990,0
20240529,134900,36147300,2990,2990,2990,2990,0
20240529,134800,36147300,2990,2990,2990,2990,17
20240529,134700,36096470,2995,2995,2995,2995,0
20240529,134600,36096470,2995,2995,2995,2995,15
20240529,134500,36051545,2995,2995,2995,2995,0
20240529,134400,36051545,2995,2995,2995,2995,19
20240529,134300,35994640,2980,2980,2980,2980,0
20240529,134200,35994640,2980,2980,2980,2980,0
20240529,134100,35994640,2980,2980,2980,2980,0
20240529,134000,35994640,2980,2980,2980,2980,0
20240529,133900,35994640,2980,2980,2980,2980,0
20240529,133800,35994640,2980,2980,2980,2980,0
20240529,133700,35994640,2980,2980,2980,2980,0
20240529,133600,35994640,2980,2980,2980,2980,0
20240529,133500,35994640,2980,2980,2980,2980,0
20240529,133400,35994640,2980,2990,2990,2980,1022
20240529,133300,32948905,2990,2990,2990,2990,0
20240529,133200,32948905,2990,2995,3000,2990,84
20240529,133100,32697325,2985,2995,2995,2985,1775
20240529,133000,27398765,3000,3000,3000,3000,0
20240529,132900,27398765,3000,3000,3000,3000,0
20240529,132800,27398765,3000,3000,3000,3000,0
20240529,132700,27398765,3000,3000,3000,3000,0
20240529,132600,27398765,3000,3000,3000,3000,0
20240529,132500,27398765,3000,3000,3000,3000,0
20240529,132400,27398765,3000,3000,3000,3000,0
20240529,132300,27398765,3000,3000,3000,3000,0
20240529,132200,27398765,3000,3000,3000,3000,0
20240529,132100,27398765,3000,3000,3000,3000,0
20240529,132000,27398765,3000,3000,3000,3000,0
20240529,131900,27398765,3000,3000,3000,3000,0
20240529,131800,27398765,3000,3000,3000,3000,0
20240529,131700,27398765,3000,3000,3000,3000,0
20240529,131600,27398765,3000,3000,3000,3000,0
20240529,131500,27398765,3000,3000,3000,3000,0
20240529,131400,27398765,3000,3000,3000,3000,0
20240529,131300,27398765,3000,3000,3000,3000,0
20240529,131200,27398765,3000,3000,3000,3000,0
20240529,131100,27398765,3000,3000,3000,3000,0
20240529,131000,27398765,3000,3000,3000,3000,0
20240529,130900,27398765,3000,3000,3000,3000,0
20240529,130800,27398765,3000,3000,3000,3000,0
20240529,130700,27398765,3000,3000,3000,3000,0
20240529,130600,27398765,3000,3000,3000,3000,10
20240529,130500,27368765,3000,3000,3000,3000,0
20240529,130400,27368765,3000,2995,3000,2990,816
20240529,130300,24925250,2990,2990,2990,2990,0
20240529,130200,24925250,2990,2990,2990,2990,0
20240529,130100,24925250,2990,2990,2990,2990,0
20240529,130000,24925250,2990,2990,2990,2990,555
20240529,125900,23265800,2995,2995,2995,2995,0
20240529,125800,23265800,2995,2995,2995,2995,0
20240529,125700,23265800,2995,2995,2995,2995,0
20240529,125600,23265800,2995,2995,2995,2995,0
20240529,125500,23265800,2995,2995,2995,2995,0
20240529,125400,23265800,2995,2995,2995,2995,0
20240529,125300,23265800,2995,2995,2995,2995,1
20240529,125200,23262805,2995,2995,2995,2995,0
20240529,125100,23262805,2995,2995,2995,2995,0
20240529,125000,23262805,2995,2995,2995,2995,0
20240529,124900,23262805,2995,2995,2995,2995,0
20240529,124800,23262805,2995,2995,2995,2995,0
20240529,124700,23262805,2995,2995,2995,2995,0
20240529,124600,23262805,2995,2995,2995,2995,0
20240529,124500,23262805,2995,2995,2995,2995,5
20240529,124400,23247830,2995,2995,2995,2995,0
20240529,124300,23247830,2995,2995,2995,2995,0
20240529,124200,23247830,2995,2995,2995,2995,0
20240529,124100,23247830,2995,2995,2995,2995,0
20240529,124000,23247830,2995,2995,2995,2995,0
20240529,123900,23247830,2995,2995,2995,2995,0
20240529,123800,23247830,2995,2995,2995,2995,0
20240529,123700,23247830,2995,2995,2995,2995,0
20240529,123600,23247830,2995,2995,2995,2995,0
20240529,123500,23247830,2995,2995,2995,2995,0
20240529,123400,23247830,2995,2995,2995,2995,0
20240529,123300,23247830,2995,2995,2995,2995,0
20240529,123200,23247830,2995,2995,2995,2995,0
20240529,123100,23247830,2995,2995,2995,2995,0
20240529,123000,23247830,2995,2995,2995,2995,0
20240529,122900,23247830,2995,2995,2995,2995,0
20240529,122800,23247830,2995,2995,2995,2995,0
20240529,122700,23247830,2995,2995,2995,2995,0
20240529,122600,23247830,2995,2995,2995,2995,0
20240529,122500,23247830,2995,2995,2995,2995,0
20240529,122400,23247830,2995,2995,2995,2995,0
20240529,122300,23247830,2995,2995,2995,2995,0
20240529,122200,23247830,2995,2995,2995,2995,0
20240529,122100,23247830,2995,2995,2995,2995,0
20240529,122000,23247830,2995,2995,2995,2995,0
20240529,121900,23247830,2995,2995,2995,2995,0
20240529,121800,23247830,2995,2995,2995,2995,0
20240529,121700,23247830,2995,2995,2995,2995,0
20240529,121600,23247830,2995,2995,2995,2995,0
20240529,121500,23247830,2995,2995,2995,2995,1
20240529,121400,23244835,2995,2995,2995,2995,0
20240529,121300,23244835,2995,2995,2995,2995,4
20240529,121200,23232855,2995,2995,2995,2995,0
20240529,121100,23232855,2995,2995,2995,2995,0
20240529,121000,23232855,2995,2995,2995,2995,0
20240529,120900,23232855,2995,2990,2995,2990,77
20240529,120800,23002565,2980,2980,2980,2980,0
20240529,120700,23002565,2980,2980,2980,2980,0
20240529,120600,23002565,2980,2980,2980,2980,0
20240529,120500,23002565,2980,2980,2980,2980,0
20240529,120400,23002565,2980,2980,2980,2980,0
20240529,120300,23002565,2980,2985,2985,2980,600
20240529,120200,21213210,2990,2990,2990,2990,0
20240529,120100,21213210,2990,2990,2990,2990,0
20240529,120000,21213210,2990,2990,2990,2990,1
20240529,115900,21210220,2990,2990,2990,2990,0
20240529,115800,21210220,2990,2990,2990,2990,0
20240529,115700,21210220,2990,2990,2990,2990,0
20240529,115600,21210220,2990,2990,2990,2990,0
20240529,115500,21210220,2990,2990,2990,2990,0
20240529,115400,21210220,2990,2990,2990,2990,0
20240529,115300,21210220,2990,2990,2990,2990,1
20240529,115200,21207230,2990,2990,2990,2990,0
20240529,115100,21207230,2990,2990,2990,2990,0
20240529,115000,21207230,2990,2990,2990,2990,0
20240529,114900,21207230,2990,2990,2990,2990,0
20240529,114800,21207230,2990,2990,2990,2990,0
20240529,114700,21207230,2990,2990,2990,2990,1
20240529,114600,21204240,2990,2990,2990,2990,0
20240529,114500,21204240,2990,2990,2990,2990,0
20240529,114400,21204240,2990,2990,2990,2990,0
20240529,114300,21204240,2990,2990,2990,2990,0
20240529,114200,21204240,2990,2990,2990,2990,0
20240529,114100,21204240,2990,2990,2990,2990,20
20240529,114000,21144440,2990,2990,2990,2990,0
20240529,113900,21144440,2990,2990,2990,2990,0
20240529,113800,21144440,2990,2990,2990,2990,0
20240529,113700,21144440,2990,2990,2990,2990,0
20240529,113600,21144440,2990,2990,2990,2990,0
20240529,113500,21144440,2990,2990,2990,2990,0
20240529,113400,21144440,2990,2990,2990,2990,0
20240529,113300,21144440,2990,2990,2990,2990,10
20240529,113200,21114540,2990,2990,2990,2990,0
20240529,113100,21114540,2990,2990,2990,2990,0
20240529,113000,21114540,2990,2990,2990,2990,1
20240529,112900,21111550,2990,2990,2990,2990,0
20240529,112800,21111550,2990,2990,2990,2990,1
20240529,112700,21108560,2995,2995,2995,2995,0
20240529,112600,21108560,2995,2995,2995,2995,0
20240529,112500,21108560,2995,2995,2995,2995,0
20240529,112400,21108560,2995,2995,2995,2995,0
20240529,112300,21108560,2995,2995,2995,2995,0
20240529,112200,21108560,2995,2995,2995,2995,0
20240529,112100,21108560,2995,2995,2995,2995,10
20240529,112000,21078610,2980,2980,2980,2980,0
20240529,111900,21078610,2980,2985,2985,2980,88
20240529,111800,20816295,2985,2985,2985,2985,12
20240529,111700,20780475,2980,2980,2980,2980,305
20240529,111600,19871575,2985,2985,2985,2985,238
20240529,111500,19161145,2990,2990,2990,2990,0
20240529,111400,19161145,2990,2990,2990,2990,157
20240529,111300,18691715,2995,2995,2995,2995,0
20240529,111200,18691715,2995,2995,2995,2995,0
20240529,111100,18691715,2995,2995,2995,2995,0
20240529,111000,18691715,2995,2995,2995,2995,0
20240529,110900,18691715,2995,2990,2995,2990,41
20240529,110800,18568925,2995,2995,2995,2995,0
20240529,110700,18568925,2995,2995,2995,2995,0
20240529,110600,18568925,2995,2995,2995,2995,0
20240529,110500,18568925,2995,2995,2995,2995,0
20240529,110400,18568925,2995,2995,2995,2995,2
20240529,110300,18562935,2995,2995,2995,2995,0
20240529,110200,18562935,2995,2995,2995,2995,0
20240529,110100,18562935,2995,2995,2995,2995,0
20240529,110000,18562935,2995,2995,2995,2995,0
20240529,105900,18562935,2995,2995,2995,2995,0
20240529,105800,18562935,2995,2995,2995,2995,7
20240529,105700,18541970,2995,2995,2995,2995,0
20240529,105600,18541970,2995,2995,2995,2995,0
20240529,105500,18541970,2995,2995,2995,2995,0
20240529,105400,18541970,2995,2995,2995,2995,0
20240529,105300,18541970,2995,2995,2995,2995,0
20240529,105200,18541970,2995,2995,2995,2995,0
20240529,105100,18541970,2995,2995,2995,2995,0
20240529,105000,18541970,2995,2995,2995,2995,20
20240529,104900,18482070,2995,2995,2995,2995,0
20240529,104800,18482070,2995,2995,2995,2995,0
20240529,104700,18482070,2995,2995,2995,2995,0
20240529,104600,18482070,2995,2995,2995,2995,0
20240529,104500,18482070,2995,2995,2995,2995,1
20240529,104400,18479075,2995,2995,2995,2995,0
20240529,104300,18479075,2995,2995,2995,2995,0
20240529,104200,18479075,2995,2995,2995,2995,0
20240529,104100,18479075,2995,2995,2995,2995,1
20240529,104000,18476080,2995,2995,2995,2995,0
20240529,103900,18476080,2995,2995,2995,2995,0
20240529,103800,18476080,2995,2995,2995,2995,0
20240529,103700,18476080,2995,2995,2995,2995,0
20240529,103600,18476080,2995,2995,2995,2995,0
20240529,103500,18476080,2995,2990,2995,2990,60
20240529,103400,18296630,2995,2995,2995,2995,0
20240529,103300,18296630,2995,2995,2995,2995,0
20240529,103200,18296630,2995,2995,2995,2995,0
20240529,103100,18296630,2995,2995,2995,2995,11
20240529,103000,18263685,2990,2990,2990,2990,0
20240529,102900,18263685,2990,2990,2990,2990,0
20240529,102800,18263685,2990,2990,2990,2990,0
20240529,102700,18263685,2990,2995,2995,2990,110
20240529,102600,17934735,2995,2995,2995,2995,13
20240529,102500,17895800,2995,2995,2995,2995,0
20240529,102400,17895800,2995,2995,2995,2995,0
20240529,102300,17895800,2995,2995,2995,2995,0
20240529,102200,17895800,2995,2995,2995,2995,0
20240529,102100,17895800,2995,2995,2995,2995,0
20240529,102000,17895800,2995,2995,2995,2995,0
20240529,101900,17895800,2995,2995,2995,2995,0
20240529,101800,17895800,2995,2995,2995,2995,5
20240529,101700,17880825,2995,2995,2995,2995,11
20240529,101600,17847880,2990,2990,2990,2990,0
20240529,101500,17847880,2990,2990,2990,2990,0
20240529,101400,17847880,2990,2990,2990,2990,2
20240529,101300,17841900,2995,2995,2995,2995,0
20240529,101200,17841900,2995,2995,2995,2995,0
20240529,101100,17841900,2995,2995,2995,2995,0
20240529,101000,17841900,2995,2995,2995,2995,0
20240529,100900,17841900,2995,2995,2995,2995,10
20240529,100800,17811950,2985,2985,2985,2985,36
20240529,100700,17704490,2995,2995,2995,2995,1
20240529,100600,17701495,2995,2995,2995,2995,0
20240529,100500,17701495,2995,2995,2995,2995,0
20240529,100400,17701495,2995,2995,2995,2995,0
20240529,100300,17701495,2995,2995,2995,2995,0
20240529,100200,17701495,2995,2995,2995,2995,0
20240529,100100,17701495,2995,2995,2995,2995,0
20240529,100000,17701495,2995,2995,2995,2995,0
20240529,095900,17701495,2995,2995,2995,2995,0
20240529,095800,17701495,2995,2995,2995,2995,2
20240529,095700,17695505,2995,2995,2995,2995,3
20240529,095600,17686520,2995,2995,2995,2995,1
20240529,095500,17683525,2995,2995,2995,2995,0
20240529,095400,17683525,2995,2995,2995,2995,1
20240529,095300,17680530,2995,2995,2995,2995,0
20240529,095200,17680530,2995,2995,2995,2995,0
20240529,095100,17680530,2995,2995,2995,2995,6
20240529,095000,17662560,2995,2995,2995,2995,0
20240529,094900,17662560,2995,2995,2995,2995,0
20240529,094800,17662560,2995,2995,2995,2995,0
20240529,094700,17662560,2995,2995,2995,2995,111
20240529,094600,17330115,2980,2980,2980,2980,22
20240529,094500,17264555,2980,2985,2985,2980,441
20240529,094400,15950345,2985,2990,2990,2985,118
20240529,094300,15598080,2995,2995,2995,2995,0
20240529,094200,15598080,2995,2990,2995,2990,272
20240529,094100,14784750,2995,2995,2995,2995,0
20240529,094000,14784750,2995,2995,2995,2995,1
20240529,093900,14781755,2995,2995,2995,2995,0
20240529,093800,14781755,2995,2995,2995,2995,155
20240529,093700,14317530,3005,3005,3005,3005,0
20240529,093600,14317530,3005,3005,3005,3005,0
20240529,093500,14317530,3005,3005,3005,3005,0
20240529,093400,14317530,3005,3005,3005,3005,0
20240529,093300,14317530,3005,3005,3005,3005,0
20240529,093200,14317530,3005,3005,3005,3005,0
20240529,093100,14317530,3005,3005,3005,3005,0
20240529,093000,14317530,3005,3005,3005,3005,0
20240529,092900,14317530,3005,3005,3005,3005,0
20240529,092800,14317530,3005,3005,3005,3005,0
20240529,092700,14317530,3005,3005,3005,3005,0
20240529,092600,14317530,3005,3005,3005,3005,0
20240529,092500,14317530,3005,3005,3005,3005,0
20240529,092400,14317530,3005,3005,3005,3005,0
20240529,092300,14317530,3005,3005,3005,3005,0
20240529,092200,14317530,3005,3005,3005,3005,0
20240529,092100,14317530,3005,3005,3005,3005,0
20240529,092000,14317530,3005,3005,3005,3005,0
20240529,091900,14317530,3005,3005,3005,3005,11
20240529,091800,14284475,2980,2995,2995,2980,501
20240529,091700,12789330,3005,3005,3005,3005,0
20240529,091600,12789330,3005,3005,3005,3005,0
20240529,091500,12789330,3005,3005,3005,3005,0
20240529,091400,12789330,3005,3005,3005,3005,0
20240529,091300,12789330,3005,3005,3005,3005,0
20240529,091200,12789330,3005,3005,3005,3005,0
20240529,091100,12789330,3005,3005,3005,3005,0
20240529,091000,12789330,3005,3005,3005,3005,0
20240529,090900,12789330,3005,3005,3005,3005,0
20240529,090800,12789330,3005,3005,3005,3005,0
20240529,090700,12789330,3005,3005,3005,3005,0
20240529,090600,12789330,3005,3005,3005,3005,0
20240529,090500,12789330,3005,3005,3005,3005,10
20240529,090400,12759280,3005,3005,3005,3005,0
20240529,090300,12759280,3005,3005,3005,3005,0
20240529,090200,12759280,3005,3005,3005,3005,0
20240529,090100,12759280,3005,3005,3005,3005,1
20240529,090000,12756275,3005,3000,3005,3000,4252