stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,193400,182171310,2990,2990,2990,2990,5650
20240530,193300,182171310,2990,2990,2990,2990,0
20240530,193200,182171310,2990,2990,2990,2990,0
20240530,193100,182171310,2990,2990,2990,2990,0
20240530,193000,182171310,2990,2990,2990,2990,0
20240530,192900,182171310,2990,2990,2990,2990,0
20240530,192800,182171310,2990,2990,2990,2990,0
20240530,192700,182171310,2990,2990,2990,2990,0
20240530,192600,182171310,2990,2990,2990,2990,0
20240530,192500,182171310,2990,2990,2990,2990,0
20240530,192400,182171310,2990,2990,2990,2990,0
20240530,192300,182171310,2990,2990,2990,2990,0
20240530,192200,182171310,2990,2990,2990,2990,0
20240530,192100,182171310,2990,2990,2990,2990,0
20240530,192000,182171310,2990,2990,2990,2990,0
20240530,191900,182171310,2990,2990,2990,2990,0
20240530,191800,182171310,2990,2990,2990,2990,0
20240530,191700,182171310,2990,2990,2990,2990,0
20240530,191600,182171310,2990,2990,2990,2990,0
20240530,191500,182171310,2990,2990,2990,2990,0
20240530,191400,182171310,2990,2990,2990,2990,0
20240530,191300,182171310,2990,2990,2990,2990,0
20240530,191200,182171310,2990,2990,2990,2990,0
20240530,191100,182171310,2990,2990,2990,2990,0
20240530,191000,182171310,2990,2990,2990,2990,0
20240530,190900,182171310,2990,2990,2990,2990,0
20240530,190800,182171310,2990,2990,2990,2990,0
20240530,190700,182171310,2990,2990,2990,2990,0
20240530,190600,182171310,2990,2990,2990,2990,0
20240530,190500,182171310,2990,2990,2990,2990,0
20240530,190400,182171310,2990,2990,2990,2990,5650
20240530,190300,182171310,2990,2990,2990,2990,0
20240530,190200,182171310,2990,2990,2990,2990,0
20240530,190100,182171310,2990,2990,2990,2990,0
20240530,190000,182171310,2990,2990,2990,2990,0
20240530,185900,182171310,2990,2990,2990,2990,0
20240530,185800,182171310,2990,2990,2990,2990,0
20240530,185700,182171310,2990,2990,2990,2990,0
20240530,185600,182171310,2990,2990,2990,2990,0
20240530,185500,182171310,2990,2990,2990,2990,0
20240530,185400,182171310,2990,2990,2990,2990,0
20240530,185300,182171310,2990,2990,2990,2990,0
20240530,185200,182171310,2990,2990,2990,2990,0
20240530,185100,182171310,2990,2990,2990,2990,0
20240530,185000,182171310,2990,2990,2990,2990,0
20240530,184900,182171310,2990,2990,2990,2990,0
20240530,184800,182171310,2990,2990,2990,2990,0
20240530,184700,182171310,2990,2990,2990,2990,0
20240530,184600,182171310,2990,2990,2990,2990,0
20240530,184500,182171310,2990,2990,2990,2990,0
20240530,184400,182171310,2990,2990,2990,2990,0
20240530,184300,182171310,2990,2990,2990,2990,0
20240530,184200,182171310,2990,2990,2990,2990,0
20240530,184100,182171310,2990,2990,2990,2990,0
20240530,184000,182171310,2990,2990,2990,2990,0
20240530,183900,182171310,2990,2990,2990,2990,0
20240530,183800,182171310,2990,2990,2990,2990,0
20240530,183700,182171310,2990,2990,2990,2990,0
20240530,183600,182171310,2990,2990,2990,2990,0
20240530,183500,182171310,2990,2990,2990,2990,0
20240530,183400,182171310,2990,2990,2990,2990,5650
20240530,183300,182171310,2990,2990,2990,2990,0
20240530,183200,182171310,2990,2990,2990,2990,0
20240530,183100,182171310,2990,2990,2990,2990,0
20240530,183000,182171310,2990,2990,2990,2990,0
20240530,182900,182171310,2990,2990,2990,2990,0
20240530,182800,182171310,2990,2990,2990,2990,0
20240530,182700,182171310,2990,2990,2990,2990,0
20240530,182600,182171310,2990,2990,2990,2990,0
20240530,182500,182171310,2990,2990,2990,2990,0
20240530,182400,182171310,2990,2990,2990,2990,0
20240530,182300,182171310,2990,2990,2990,2990,0
20240530,182200,182171310,2990,2990,2990,2990,0
20240530,182100,182171310,2990,2990,2990,2990,0
20240530,182000,182171310,2990,2990,2990,2990,0
20240530,181900,182171310,2990,2990,2990,2990,0
20240530,181800,182171310,2990,2990,2990,2990,0
20240530,181700,182171310,2990,2990,2990,2990,0
20240530,181600,182171310,2990,2990,2990,2990,0
20240530,181500,182171310,2990,2990,2990,2990,0
20240530,181400,182171310,2990,2990,2990,2990,0
20240530,181300,182171310,2990,2990,2990,2990,0
20240530,181200,182171310,2990,2990,2990,2990,0
20240530,181100,182171310,2990,2990,2990,2990,0
20240530,181000,182171310,2990,2990,2990,2990,0
20240530,180900,182171310,2990,2990,2990,2990,0
20240530,180800,182171310,2990,2990,2990,2990,0
20240530,180700,182171310,2990,2990,2990,2990,0
20240530,180600,182171310,2990,2990,2990,2990,0
20240530,180500,182171310,2990,2990,2990,2990,0
20240530,180400,182171310,2990,2990,2990,2990,5650
20240530,180300,182171310,2990,2990,2990,2990,0
20240530,180200,182171310,2990,2990,2990,2990,0
20240530,180100,182171310,2990,2990,2990,2990,0
20240530,180000,182171310,2990,2990,2990,2990,0
20240530,175900,182171310,2990,2990,2990,2990,0
20240530,175800,182171310,2990,2990,2990,2990,0
20240530,175700,182171310,2990,2990,2990,2990,0
20240530,175600,182171310,2990,2990,2990,2990,0
20240530,175500,182171310,2990,2990,2990,2990,0
20240530,175400,182171310,2990,2990,2990,2990,0
20240530,175300,182171310,2990,2990,2990,2990,0
20240530,175200,182171310,2990,2990,2990,2990,0
20240530,175100,182171310,2990,2990,2990,2990,0
20240530,175000,182171310,2990,2990,2990,2990,0
20240530,174900,182171310,2990,2990,2990,2990,0
20240530,174800,182171310,2990,2990,2990,2990,0
20240530,174700,182171310,2990,2990,2990,2990,0
20240530,174600,182171310,2990,2990,2990,2990,0
20240530,174500,182171310,2990,2990,2990,2990,0
20240530,174400,182171310,2990,2990,2990,2990,0
20240530,174300,182171310,2990,2990,2990,2990,0
20240530,174200,182171310,2990,2990,2990,2990,0
20240530,174100,182171310,2990,2990,2990,2990,0
20240530,174000,182171310,2990,2990,2990,2990,0
20240530,173900,182171310,2990,2990,2990,2990,0
20240530,173800,182171310,2990,2990,2990,2990,0
20240530,173700,182171310,2990,2990,2990,2990,0
20240530,173600,182171310,2990,2990,2990,2990,0
20240530,173500,182171310,2990,2990,2990,2990,0
20240530,173400,182171310,2990,2990,2990,2990,5650
20240530,173300,182171310,2990,2990,2990,2990,0
20240530,173200,182171310,2990,2990,2990,2990,0
20240530,173100,182171310,2990,2990,2990,2990,0
20240530,173000,182171310,2990,2990,2990,2990,0
20240530,172900,182171310,2990,2990,2990,2990,0
20240530,172800,182171310,2990,2990,2990,2990,0
20240530,172700,182171310,2990,2990,2990,2990,0
20240530,172600,182171310,2990,2990,2990,2990,0
20240530,172500,182171310,2990,2990,2990,2990,0
20240530,172400,182171310,2990,2990,2990,2990,0
20240530,172300,182171310,2990,2990,2990,2990,0
20240530,172200,182171310,2990,2990,2990,2990,0
20240530,172100,182171310,2990,2990,2990,2990,0
20240530,172000,182171310,2990,2990,2990,2990,0
20240530,171900,182171310,2990,2990,2990,2990,0
20240530,171800,182171310,2990,2990,2990,2990,0
20240530,171700,182171310,2990,2990,2990,2990,0
20240530,171600,182171310,2990,2990,2990,2990,0
20240530,171500,182171310,2990,2990,2990,2990,0
20240530,171400,182171310,2990,2990,2990,2990,0
20240530,171300,182171310,2990,2990,2990,2990,0
20240530,171200,182171310,2990,2990,2990,2990,0
20240530,171100,182171310,2990,2990,2990,2990,0
20240530,171000,182171310,2990,2990,2990,2990,0
20240530,170900,182171310,2990,2990,2990,2990,0
20240530,170800,182171310,2990,2990,2990,2990,0
20240530,170700,182171310,2990,2990,2990,2990,0
20240530,170600,182171310,2990,2990,2990,2990,0
20240530,170500,182171310,2990,2990,2990,2990,0
20240530,170400,182171310,2990,2990,2990,2990,5650
20240530,170300,182171310,2990,2990,2990,2990,0
20240530,170200,182171310,2990,2990,2990,2990,0
20240530,170100,182171310,2990,2990,2990,2990,0
20240530,170000,182171310,2990,2990,2990,2990,0
20240530,165900,182171310,2990,2990,2990,2990,0
20240530,165800,182171310,2990,2990,2990,2990,0
20240530,165700,182171310,2990,2990,2990,2990,0
20240530,165600,182171310,2990,2990,2990,2990,0
20240530,165500,182171310,2990,2990,2990,2990,0
20240530,165400,182171310,2990,2990,2990,2990,0
20240530,165300,182171310,2990,2990,2990,2990,0
20240530,165200,182171310,2990,2990,2990,2990,0
20240530,165100,182171310,2990,2990,2990,2990,0
20240530,165000,182171310,2990,2990,2990,2990,0
20240530,164900,182171310,2990,2990,2990,2990,0
20240530,164800,182171310,2990,2990,2990,2990,0
20240530,164700,182171310,2990,2990,2990,2990,0
20240530,164600,182171310,2990,2990,2990,2990,0
20240530,164500,182171310,2990,2990,2990,2990,0
20240530,164400,182171310,2990,2990,2990,2990,0
20240530,164300,182171310,2990,2990,2990,2990,0
20240530,164200,182171310,2990,2990,2990,2990,0
20240530,164100,182171310,2990,2990,2990,2990,0
20240530,164000,182171310,2990,2990,2990,2990,0
20240530,163900,182171310,2990,2990,2990,2990,0
20240530,163800,182171310,2990,2990,2990,2990,0
20240530,163700,182171310,2990,2990,2990,2990,0
20240530,163600,182171310,2990,2990,2990,2990,0
20240530,163500,182171310,2990,2990,2990,2990,0
20240530,163400,182171310,2990,2990,2990,2990,5650
20240530,163300,182171310,2990,2990,2990,2990,0
20240530,163200,182171310,2990,2990,2990,2990,0
20240530,163100,182171310,2990,2990,2990,2990,0
20240530,163000,182171310,2990,2990,2990,2990,0
20240530,162900,182171310,2990,2990,2990,2990,0
20240530,162800,182171310,2990,2990,2990,2990,0
20240530,162700,182171310,2990,2990,2990,2990,0
20240530,162600,182171310,2990,2990,2990,2990,0
20240530,162500,182171310,2990,2990,2990,2990,0
20240530,162400,182171310,2990,2990,2990,2990,0
20240530,162300,182171310,2990,2990,2990,2990,0
20240530,162200,182171310,2990,2990,2990,2990,0
20240530,162100,182171310,2990,2990,2990,2990,0
20240530,162000,182171310,2990,2990,2990,2990,0
20240530,161900,182171310,2990,2990,2990,2990,0
20240530,161800,182171310,2990,2990,2990,2990,0
20240530,161700,182171310,2990,2990,2990,2990,0
20240530,161600,182171310,2990,2990,2990,2990,0
20240530,161500,182171310,2990,2990,2990,2990,0
20240530,161400,182171310,2990,2990,2990,2990,0
20240530,161300,182171310,2990,2990,2990,2990,0
20240530,161200,182171310,2990,2990,2990,2990,0
20240530,161100,182171310,2990,2990,2990,2990,0
20240530,161000,182171310,2990,2990,2990,2990,0
20240530,160900,182171310,2990,2990,2990,2990,0
20240530,160800,182171310,2990,2990,2990,2990,0
20240530,160700,182171310,2990,2990,2990,2990,0
20240530,160600,182171310,2990,2990,2990,2990,0
20240530,160500,182171310,2990,2990,2990,2990,0
20240530,160400,182171310,2990,2990,2990,2990,5650
20240530,160300,182171310,2990,2990,2990,2990,0
20240530,160200,182171310,2990,2990,2990,2990,0
20240530,160100,182171310,2990,2990,2990,2990,0
20240530,160000,182171310,2990,2990,2990,2990,0
20240530,155900,182171310,2990,2990,2990,2990,0
20240530,155800,182171310,2990,2990,2990,2990,0
20240530,155700,182171310,2990,2990,2990,2990,0
20240530,155600,182171310,2990,2990,2990,2990,0
20240530,155500,182171310,2990,2990,2990,2990,0
20240530,155400,182171310,2990,2990,2990,2990,0
20240530,155300,182171310,2990,2990,2990,2990,0
20240530,155200,182171310,2990,2990,2990,2990,0
20240530,155100,182171310,2990,2990,2990,2990,0
20240530,155000,182171310,2990,2990,2990,2990,0
20240530,154900,182171310,2990,2990,2990,2990,0
20240530,154800,182171310,2990,2990,2990,2990,0
20240530,154700,182171310,2990,2990,2990,2990,0
20240530,154600,182171310,2990,2990,2990,2990,0
20240530,154500,182171310,2990,2990,2990,2990,0
20240530,154400,182171310,2990,2990,2990,2990,0
20240530,154300,182171310,2990,2990,2990,2990,0
20240530,154200,182171310,2990,2990,2990,2990,0
20240530,154100,182171310,2990,2990,2990,2990,0
20240530,154000,182171310,2990,2990,2990,2990,0
20240530,153900,182171310,2990,2990,2990,2990,0
20240530,153800,182171310,2990,2990,2990,2990,0
20240530,153700,182171310,2990,2990,2990,2990,0
20240530,153600,182171310,2990,2990,2990,2990,0
20240530,153500,182171310,2990,2990,2990,2990,0
20240530,153400,182171310,2990,2990,2990,2990,5650
20240530,153300,182171310,2990,2990,2990,2990,0
20240530,153200,182171310,2990,2990,2990,2990,0
20240530,153100,182171310,2990,2990,2990,2990,0
20240530,153000,182171310,2990,2990,2990,2990,5650
20240530,152900,165277810,2980,2980,2980,2980,0
20240530,152800,165277810,2980,2980,2980,2980,0
20240530,152700,165277810,2980,2980,2980,2980,0
20240530,152600,165277810,2980,2980,2980,2980,0
20240530,152500,165277810,2980,2980,2980,2980,0
20240530,152400,165277810,2980,2980,2980,2980,0
20240530,152300,165277810,2980,2980,2980,2980,0
20240530,152200,165277810,2980,2980,2980,2980,0
20240530,152100,165277810,2980,2980,2980,2980,0
20240530,152000,165277810,2980,2980,2980,2980,0
20240530,151900,165277810,2980,2955,2980,2930,15666
20240530,151800,119109900,2960,2960,2960,2960,0
20240530,151700,119109900,2960,2960,2960,2960,0
20240530,151600,119109900,2960,2960,2960,2960,0
20240530,151500,119109900,2960,2960,2960,2960,0
20240530,151400,119109900,2960,2960,2960,2960,0
20240530,151300,119109900,2960,2960,2960,2960,0
20240530,151200,119109900,2960,2960,2960,2960,123
20240530,151100,118745820,2960,2960,2960,2960,16
20240530,151000,118698460,2960,2960,2960,2960,116
20240530,150900,118355100,2960,2950,2960,2950,214
20240530,150800,117722800,2950,2950,2950,2945,601
20240530,150700,115949855,2950,2950,2950,2950,111
20240530,150600,115622405,2945,2945,2945,2945,0
20240530,150500,115622405,2945,2950,2950,2945,101
20240530,150400,115324460,2950,2950,2950,2950,23
20240530,150300,115256610,2950,2950,2950,2950,34
20240530,150200,115156310,2945,2945,2945,2945,0
20240530,150100,115156310,2945,2945,2945,2945,0
20240530,150000,115156310,2945,2945,2945,2945,0
20240530,145900,115156310,2945,2945,2945,2945,1
20240530,145800,115153365,2950,2950,2950,2950,0
20240530,145700,115153365,2950,2950,2950,2950,0
20240530,145600,115153365,2950,2950,2950,2950,1
20240530,145500,115150415,2950,2950,2950,2950,0
20240530,145400,115150415,2950,2950,2950,2950,12
20240530,145300,115115015,2950,2950,2950,2950,0
20240530,145200,115115015,2950,2950,2950,2950,100
20240530,145100,114820015,2950,2950,2950,2950,0
20240530,145000,114820015,2950,2950,2950,2950,0
20240530,144900,114820015,2950,2950,2950,2950,0
20240530,144800,114820015,2950,2950,2950,2950,0
20240530,144700,114820015,2950,2955,2955,2950,3610
20240530,144600,104162985,2960,2960,2960,2960,0
20240530,144500,104162985,2960,2960,2960,2960,0
20240530,144400,104162985,2960,2960,2960,2960,0
20240530,144300,104162985,2960,2960,2960,2960,0
20240530,144200,104162985,2960,2960,2960,2960,0
20240530,144100,104162985,2960,2960,2960,2960,0
20240530,144000,104162985,2960,2960,2960,2960,0
20240530,143900,104162985,2960,2960,2960,2960,0
20240530,143800,104162985,2960,2960,2960,2960,0
20240530,143700,104162985,2960,2960,2960,2960,0
20240530,143600,104162985,2960,2960,2960,2960,14
20240530,143500,104121545,2955,2955,2955,2955,30
20240530,143400,104032895,2955,2955,2955,2955,0
20240530,143300,104032895,2955,2955,2955,2955,0
20240530,143200,104032895,2955,2955,2955,2955,0
20240530,143100,104032895,2955,2955,2955,2955,0
20240530,143000,104032895,2955,2955,2955,2955,0
20240530,142900,104032895,2955,2960,2960,2955,52
20240530,142800,103879225,2960,2960,2960,2960,0
20240530,142700,103879225,2960,2960,2960,2960,0
20240530,142600,103879225,2960,2960,2960,2960,0
20240530,142500,103879225,2960,2960,2960,2960,5
20240530,142400,103864425,2960,2960,2960,2960,0
20240530,142300,103864425,2960,2960,2960,2960,0
20240530,142200,103864425,2960,2960,2960,2960,0
20240530,142100,103864425,2960,2960,2960,2960,0
20240530,142000,103864425,2960,2960,2960,2960,0
20240530,141900,103864425,2960,2960,2960,2960,0
20240530,141800,103864425,2960,2960,2960,2960,0
20240530,141700,103864425,2960,2960,2960,2960,0
20240530,141600,103864425,2960,2960,2960,2960,0
20240530,141500,103864425,2960,2960,2960,2960,0
20240530,141400,103864425,2960,2960,2960,2960,0
20240530,141300,103864425,2960,2960,2960,2960,13
20240530,141200,103825945,2960,2960,2960,2960,0
20240530,141100,103825945,2960,2960,2960,2960,0
20240530,141000,103825945,2960,2960,2960,2960,0
20240530,140900,103825945,2960,2960,2960,2960,0
20240530,140800,103825945,2960,2960,2960,2960,0
20240530,140700,103825945,2960,2960,2960,2960,0
20240530,140600,103825945,2960,2960,2960,2960,0
20240530,140500,103825945,2960,2960,2960,2960,0
20240530,140400,103825945,2960,2960,2960,2960,101
20240530,140300,103526985,2960,2960,2960,2960,0
20240530,140200,103526985,2960,2960,2960,2960,1
20240530,140100,103524025,2960,2960,2960,2960,0
20240530,140000,103524025,2960,2960,2960,2960,0
20240530,135900,103524025,2960,2960,2960,2960,0
20240530,135800,103524025,2960,2960,2960,2960,0
20240530,135700,103524025,2960,2960,2960,2960,0
20240530,135600,103524025,2960,2960,2960,2960,0
20240530,135500,103524025,2960,2960,2960,2960,0
20240530,135400,103524025,2960,2960,2960,2960,0
20240530,135300,103524025,2960,2960,2960,2960,0
20240530,135200,103524025,2960,2960,2960,2960,0
20240530,135100,103524025,2960,2960,2960,2960,0
20240530,135000,103524025,2960,2960,2960,2960,0
20240530,134900,103524025,2960,2960,2960,2960,0
20240530,134800,103524025,2960,2960,2960,2960,0
20240530,134700,103524025,2960,2960,2960,2960,0
20240530,134600,103524025,2960,2955,2960,2955,144
20240530,134500,103097955,2955,2955,2955,2955,16
20240530,134400,103050675,2960,2960,2960,2960,0
20240530,134300,103050675,2960,2960,2960,2960,0
20240530,134200,103050675,2960,2960,2960,2960,0
20240530,134100,103050675,2960,2960,2960,2960,0
20240530,134000,103050675,2960,2960,2960,2960,0
20240530,133900,103050675,2960,2960,2960,2960,240
20240530,133800,102340275,2960,2960,2960,2960,0
20240530,133700,102340275,2960,2960,2960,2960,200
20240530,133600,101748275,2960,2960,2960,2960,14
20240530,133500,101706835,2960,2960,2960,2960,0
20240530,133400,101706835,2960,2960,2960,2960,0
20240530,133300,101706835,2960,2960,2960,2960,476
20240530,133200,100297875,2965,2965,2965,2965,0
20240530,133100,100297875,2965,2965,2965,2965,14
20240530,133000,100256365,2960,2960,2960,2960,840
20240530,132900,97769965,2960,2960,2960,2960,36
20240530,132800,97663405,2955,2955,2955,2955,568
20240530,132700,95984965,2960,2960,2960,2960,0
20240530,132600,95984965,2960,2960,2960,2960,0
20240530,132500,95984965,2960,2955,2960,2955,123
20240530,132400,95620890,2960,2960,2960,2960,0
20240530,132300,95620890,2960,2960,2960,2960,0
20240530,132200,95620890,2960,2960,2960,2960,0
20240530,132100,95620890,2960,2960,2960,2960,0
20240530,132000,95620890,2960,2960,2960,2960,0
20240530,131900,95620890,2960,2960,2960,2960,16
20240530,131800,95573530,2960,2960,2960,2960,0
20240530,131700,95573530,2960,2960,2960,2960,0
20240530,131600,95573530,2960,2960,2960,2960,0
20240530,131500,95573530,2960,2960,2960,2960,0
20240530,131400,95573530,2960,2960,2960,2960,0
20240530,131300,95573530,2960,2960,2960,2960,0
20240530,131200,95573530,2960,2960,2960,2960,672
20240530,131100,93584410,2960,2960,2960,2960,36
20240530,131000,93477850,2965,2960,2965,2960,677
20240530,130900,91473190,2960,2960,2960,2960,0
20240530,130800,91473190,2960,2960,2960,2960,0
20240530,130700,91473190,2960,2960,2960,2960,0
20240530,130600,91473190,2960,2960,2960,2960,0
20240530,130500,91473190,2960,2960,2960,2960,0
20240530,130400,91473190,2960,2960,2960,2960,0
20240530,130300,91473190,2960,2960,2960,2960,1
20240530,130200,91470230,2960,2960,2960,2960,16
20240530,130100,91422870,2960,2960,2960,2960,0
20240530,130000,91422870,2960,2960,2960,2960,0
20240530,125900,91422870,2960,2960,2960,2960,0
20240530,125800,91422870,2960,2960,2960,2960,3
20240530,125700,91413990,2960,2960,2960,2960,22
20240530,125600,91348870,2955,2950,2955,2950,884
20240530,125500,88739395,2950,2950,2950,2950,0
20240530,125400,88739395,2950,2950,2950,2950,37
20240530,125300,88630245,2950,2950,2950,2950,0
20240530,125200,88630245,2950,2950,2950,2950,10
20240530,125100,88600745,2950,2950,2950,2950,0
20240530,125000,88600745,2950,2950,2950,2950,0
20240530,124900,88600745,2950,2950,2950,2950,0
20240530,124800,88600745,2950,2950,2950,2950,0
20240530,124700,88600745,2950,2950,2950,2950,0
20240530,124600,88600745,2950,2950,2950,2950,0
20240530,124500,88600745,2950,2950,2950,2950,10
20240530,124400,88571245,2950,2950,2950,2950,43
20240530,124300,88444395,2950,2950,2950,2950,0
20240530,124200,88444395,2950,2950,2950,2950,0
20240530,124100,88444395,2950,2950,2950,2950,0
20240530,124000,88444395,2950,2950,2950,2950,223
20240530,123900,87786545,2955,2955,2955,2955,0
20240530,123800,87786545,2955,2955,2955,2955,0
20240530,123700,87786545,2955,2955,2955,2955,0
20240530,123600,87786545,2955,2955,2955,2955,0
20240530,123500,87786545,2955,2955,2955,2955,0
20240530,123400,87786545,2955,2955,2955,2955,12
20240530,123300,87751085,2950,2950,2950,2950,0
20240530,123200,87751085,2950,2950,2950,2950,0
20240530,123100,87751085,2950,2950,2950,2950,0
20240530,123000,87751085,2950,2950,2950,2950,0
20240530,122900,87751085,2950,2955,2955,2950,412
20240530,122800,86535660,2955,2955,2955,2955,0
20240530,122700,86535660,2955,2955,2955,2955,0
20240530,122600,86535660,2955,2955,2955,2955,118
20240530,122500,86186970,2955,2955,2955,2955,0
20240530,122400,86186970,2955,2955,2955,2955,10
20240530,122300,86157420,2955,2955,2955,2955,20
20240530,122200,86098320,2960,2960,2960,2960,0
20240530,122100,86098320,2960,2960,2960,2960,0
20240530,122000,86098320,2960,2955,2960,2955,67
20240530,121900,85900135,2955,2955,2955,2955,23
20240530,121800,85832170,2960,2960,2960,2960,0
20240530,121700,85832170,2960,2960,2960,2960,21
20240530,121600,85770010,2960,2960,2960,2960,0
20240530,121500,85770010,2960,2960,2960,2960,0
20240530,121400,85770010,2960,2960,2960,2960,0
20240530,121300,85770010,2960,2960,2960,2960,0
20240530,121200,85770010,2960,2960,2960,2960,0
20240530,121100,85770010,2960,2960,2960,2960,0
20240530,121000,85770010,2960,2960,2960,2960,0
20240530,120900,85770010,2960,2960,2960,2960,0
20240530,120800,85770010,2960,2960,2960,2960,0
20240530,120700,85770010,2960,2960,2960,2960,0
20240530,120600,85770010,2960,2960,2960,2960,0
20240530,120500,85770010,2960,2960,2960,2960,0
20240530,120400,85770010,2960,2960,2960,2960,0
20240530,120300,85770010,2960,2960,2960,2960,10
20240530,120200,85740410,2960,2960,2960,2960,0
20240530,120100,85740410,2960,2960,2960,2960,0
20240530,120000,85740410,2960,2960,2960,2960,0
20240530,115900,85740410,2960,2960,2960,2960,0
20240530,115800,85740410,2960,2960,2960,2960,0
20240530,115700,85740410,2960,2960,2960,2960,0
20240530,115600,85740410,2960,2960,2960,2960,1
20240530,115500,85737450,2965,2965,2965,2965,0
20240530,115400,85737450,2965,2965,2965,2965,0
20240530,115300,85737450,2965,2965,2965,2965,0
20240530,115200,85737450,2965,2965,2965,2965,0
20240530,115100,85737450,2965,2965,2965,2965,0
20240530,115000,85737450,2965,2965,2965,2965,0
20240530,114900,85737450,2965,2965,2965,2965,0
20240530,114800,85737450,2965,2965,2965,2965,0
20240530,114700,85737450,2965,2965,2965,2965,0
20240530,114600,85737450,2965,2965,2965,2965,0
20240530,114500,85737450,2965,2965,2965,2965,0
20240530,114400,85737450,2965,2965,2965,2965,0
20240530,114300,85737450,2965,2965,2965,2965,0
20240530,114200,85737450,2965,2965,2965,2965,0
20240530,114100,85737450,2965,2955,2965,2950,3915
20240530,114000,74176660,2960,2960,2960,2960,3
20240530,113900,74167780,2965,2965,2965,2965,0
20240530,113800,74167780,2965,2965,2965,2965,0
20240530,113700,74167780,2965,2965,2965,2965,0
20240530,113600,74167780,2965,2965,2965,2965,0
20240530,113500,74167780,2965,2965,2965,2965,1
20240530,113400,74164815,2965,2965,2965,2965,0
20240530,113300,74164815,2965,2960,2965,2960,171
20240530,113200,73658465,2960,2960,2960,2960,18
20240530,113100,73605185,2960,2960,2960,2960,0
20240530,113000,73605185,2960,2960,2960,2960,0
20240530,112900,73605185,2960,2960,2960,2960,0
20240530,112800,73605185,2960,2960,2960,2960,0
20240530,112700,73605185,2960,2960,2960,2960,13
20240530,112600,73566705,2960,2960,2960,2960,0
20240530,112500,73566705,2960,2960,2960,2960,0
20240530,112400,73566705,2960,2960,2960,2960,0
20240530,112300,73566705,2960,2960,2960,2960,0
20240530,112200,73566705,2960,2960,2960,2960,0
20240530,112100,73566705,2960,2960,2960,2960,0
20240530,112000,73566705,2960,2960,2960,2960,0
20240530,111900,73566705,2960,2960,2960,2960,0
20240530,111800,73566705,2960,2960,2960,2960,11
20240530,111700,73534145,2955,2955,2955,2955,7
20240530,111600,73513460,2955,2955,2955,2955,1
20240530,111500,73510505,2950,2950,2950,2950,0
20240530,111400,73510505,2950,2950,2950,2950,0
20240530,111300,73510505,2950,2950,2950,2950,0
20240530,111200,73510505,2950,2950,2950,2950,0
20240530,111100,73510505,2950,2950,2950,2950,0
20240530,111000,73510505,2950,2950,2950,2950,160
20240530,110900,73038505,2955,2955,2955,2955,2
20240530,110800,73032595,2950,2950,2950,2950,0
20240530,110700,73032595,2950,2960,2960,2950,276
20240530,110600,72217395,2950,2955,2955,2950,1000
20240530,110500,69262605,2960,2960,2960,2960,1
20240530,110400,69259645,2960,2960,2960,2960,0
20240530,110300,69259645,2960,2960,2960,2960,0
20240530,110200,69259645,2960,2960,2960,2960,50
20240530,110100,69111645,2960,2960,2960,2960,0
20240530,110000,69111645,2960,2960,2960,2960,1
20240530,105900,69108685,2960,2960,2960,2960,0
20240530,105800,69108685,2960,2960,2960,2960,0
20240530,105700,69108685,2960,2960,2960,2960,0
20240530,105600,69108685,2960,2960,2960,2960,16
20240530,105500,69061325,2960,2960,2960,2960,0
20240530,105400,69061325,2960,2960,2960,2960,0
20240530,105300,69061325,2960,2960,2960,2960,0
20240530,105200,69061325,2960,2960,2960,2960,0
20240530,105100,69061325,2960,2960,2960,2960,0
20240530,105000,69061325,2960,2960,2960,2960,0
20240530,104900,69061325,2960,2960,2960,2960,0
20240530,104800,69061325,2960,2960,2960,2960,0
20240530,104700,69061325,2960,2960,2960,2960,0
20240530,104600,69061325,2960,2960,2960,2960,2
20240530,104500,69055405,2960,2960,2960,2960,40
20240530,104400,68937005,2960,2960,2960,2960,0
20240530,104300,68937005,2960,2960,2960,2960,10
20240530,104200,68907405,2960,2960,2960,2960,1
20240530,104100,68904445,2955,2955,2955,2955,0
20240530,104000,68904445,2955,2955,2955,2955,0
20240530,103900,68904445,2955,2955,2955,2955,100
20240530,103800,68608945,2955,2955,2955,2955,0
20240530,103700,68608945,2955,2955,2955,2955,510
20240530,103600,67101895,2960,2960,2960,2960,87
20240530,103500,66844375,2960,2960,2960,2960,0
20240530,103400,66844375,2960,2960,2960,2960,0
20240530,103300,66844375,2960,2960,2960,2960,0
20240530,103200,66844375,2960,2960,2960,2960,0
20240530,103100,66844375,2960,2960,2960,2960,0
20240530,103000,66844375,2960,2960,2960,2960,0
20240530,102900,66844375,2960,2960,2960,2960,0
20240530,102800,66844375,2960,2960,2960,2960,0
20240530,102700,66844375,2960,2960,2960,2960,0
20240530,102600,66844375,2960,2960,2960,2960,0
20240530,102500,66844375,2960,2960,2960,2960,16
20240530,102400,66797015,2960,2960,2960,2960,0
20240530,102300,66797015,2960,2960,2960,2960,0
20240530,102200,66797015,2960,2960,2960,2960,0
20240530,102100,66797015,2960,2960,2960,2960,4
20240530,102000,66785175,2960,2960,2960,2960,1
20240530,101900,66782215,2960,2960,2960,2960,1
20240530,101800,66779255,2960,2960,2960,2960,0
20240530,101700,66779255,2960,2960,2960,2960,0
20240530,101600,66779255,2960,2960,2960,2960,0
20240530,101500,66779255,2960,2960,2960,2960,0
20240530,101400,66779255,2960,2960,2960,2960,0
20240530,101300,66779255,2960,2960,2960,2960,15
20240530,101200,66734855,2965,2965,2965,2965,0
20240530,101100,66734855,2965,2965,2965,2965,0
20240530,101000,66734855,2965,2965,2965,2965,0
20240530,100900,66734855,2965,2965,2965,2965,12
20240530,100800,66699275,2965,2965,2965,2965,45
20240530,100700,66565850,2955,2965,2965,2955,147
20240530,100600,66131455,2965,2965,2965,2965,0
20240530,100500,66131455,2965,2965,2965,2965,1
20240530,100400,66128490,2965,2965,2965,2965,0
20240530,100300,66128490,2965,2965,2965,2965,0
20240530,100200,66128490,2965,2965,2965,2965,0
20240530,100100,66128490,2965,2965,2965,2965,10
20240530,100000,66098840,2970,2970,2970,2970,0
20240530,095900,66098840,2970,2955,2970,2955,133
20240530,095800,65705660,2970,2970,2970,2970,1
20240530,095700,65702690,2970,2970,2970,2970,1
20240530,095600,65699720,2970,2970,2970,2970,3
20240530,095500,65690810,2970,2970,2970,2970,0
20240530,095400,65690810,2970,2970,2970,2970,0
20240530,095300,65690810,2970,2970,2970,2970,52
20240530,095200,65536370,2970,2950,2970,2950,233
20240530,095100,64848820,2970,2970,2970,2970,0
20240530,095000,64848820,2970,2970,2970,2970,0
20240530,094900,64848820,2970,2970,2970,2970,11
20240530,094800,64816150,2950,2950,2950,2950,200
20240530,094700,64226150,2970,2970,2970,2970,0
20240530,094600,64226150,2970,2950,2970,2950,487
20240530,094500,62786530,2955,2960,2960,2955,298
20240530,094400,61905110,2960,2960,2960,2960,8
20240530,094300,61881430,2965,2965,2965,2965,13
20240530,094200,61842885,2960,2965,2965,2960,1593
20240530,094100,57127120,2970,2970,2970,2970,0
20240530,094000,57127120,2970,2970,2970,2970,0
20240530,093900,57127120,2970,2970,2970,2970,0
20240530,093800,57127120,2970,2970,2970,2970,1
20240530,093700,57124150,2970,2965,2970,2965,347
20240530,093600,56095235,2970,2970,2970,2970,0
20240530,093500,56095235,2970,2970,2970,2970,0
20240530,093400,56095235,2970,2970,2970,2970,0
20240530,093300,56095235,2970,2970,2970,2970,0
20240530,093200,56095235,2970,2970,2970,2970,16
20240530,093100,56047715,2970,2970,2970,2970,50
20240530,093000,55899215,2970,2970,2970,2970,10
20240530,092900,55869515,2965,2965,2965,2965,1
20240530,092800,55866550,2970,2970,2970,2970,0
20240530,092700,55866550,2970,2970,2970,2970,0
20240530,092600,55866550,2970,2970,2970,2970,90
20240530,092500,55599250,2970,2970,2970,2970,140
20240530,092400,55183450,2970,2970,2970,2970,23
20240530,092300,55115140,2970,2970,2970,2970,0
20240530,092200,55115140,2970,2970,2970,2970,179
20240530,092100,54583510,2970,2975,2975,2970,2639
20240530,092000,46744245,2975,2975,2975,2975,0
20240530,091900,46744245,2975,2975,2975,2975,0
20240530,091800,46744245,2975,2975,2975,2975,0
20240530,091700,46744245,2975,2980,2980,2975,12
20240530,091600,46708535,2980,2980,2980,2980,4
20240530,091500,46696615,2980,2980,2980,2980,4
20240530,091400,46684695,2980,2975,2980,2975,58
20240530,091300,46512020,2980,2980,2980,2980,0
20240530,091200,46512020,2980,2980,2980,2980,0
20240530,091100,46512020,2980,2980,2980,2980,16
20240530,091000,46464340,2980,2980,2980,2980,0
20240530,090900,46464340,2980,2980,2980,2980,11
20240530,090800,46431560,2970,2970,2970,2970,0
20240530,090700,46431560,2970,2970,2970,2970,200
20240530,090600,45837560,2970,2970,2970,2970,0
20240530,090500,45837560,2970,2970,2970,2970,265
20240530,090400,45050510,2975,2975,2975,2975,416
20240530,090300,43812910,2985,2980,2985,2980,4912
20240530,090200,29174075,2985,2985,2985,2985,0
20240530,090100,29174075,2985,2980,2985,2975,329
20240530,090000,28194760,3005,2975,3010,2975,9412