stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,195500,208079020,5800,5800,5800,5800,1094
20240529,195400,208079020,5800,5800,5800,5800,0
20240529,195300,208079020,5800,5800,5800,5800,0
20240529,195200,208079020,5800,5800,5800,5800,0
20240529,195100,208079020,5800,5800,5800,5800,0
20240529,195000,208079020,5800,5800,5800,5800,0
20240529,194900,208079020,5800,5800,5800,5800,0
20240529,194800,208079020,5800,5800,5800,5800,0
20240529,194700,208079020,5800,5800,5800,5800,0
20240529,194600,208079020,5800,5800,5800,5800,0
20240529,194500,208079020,5800,5800,5800,5800,0
20240529,194400,208079020,5800,5800,5800,5800,0
20240529,194300,208079020,5800,5800,5800,5800,0
20240529,194200,208079020,5800,5800,5800,5800,0
20240529,194100,208079020,5800,5800,5800,5800,0
20240529,194000,208079020,5800,5800,5800,5800,0
20240529,193900,208079020,5800,5800,5800,5800,0
20240529,193800,208079020,5800,5800,5800,5800,0
20240529,193700,208079020,5800,5800,5800,5800,0
20240529,193600,208079020,5800,5800,5800,5800,0
20240529,193500,208079020,5800,5800,5800,5800,0
20240529,193400,208079020,5800,5800,5800,5800,0
20240529,193300,208079020,5800,5800,5800,5800,0
20240529,193200,208079020,5800,5800,5800,5800,0
20240529,193100,208079020,5800,5800,5800,5800,0
20240529,193000,208079020,5800,5800,5800,5800,0
20240529,192900,208079020,5800,5800,5800,5800,0
20240529,192800,208079020,5800,5800,5800,5800,0
20240529,192700,208079020,5800,5800,5800,5800,0
20240529,192600,208079020,5800,5800,5800,5800,0
20240529,192500,208079020,5800,5800,5800,5800,1094
20240529,192400,208079020,5800,5800,5800,5800,0
20240529,192300,208079020,5800,5800,5800,5800,0
20240529,192200,208079020,5800,5800,5800,5800,0
20240529,192100,208079020,5800,5800,5800,5800,0
20240529,192000,208079020,5800,5800,5800,5800,0
20240529,191900,208079020,5800,5800,5800,5800,0
20240529,191800,208079020,5800,5800,5800,5800,0
20240529,191700,208079020,5800,5800,5800,5800,0
20240529,191600,208079020,5800,5800,5800,5800,0
20240529,191500,208079020,5800,5800,5800,5800,0
20240529,191400,208079020,5800,5800,5800,5800,0
20240529,191300,208079020,5800,5800,5800,5800,0
20240529,191200,208079020,5800,5800,5800,5800,0
20240529,191100,208079020,5800,5800,5800,5800,0
20240529,191000,208079020,5800,5800,5800,5800,0
20240529,190900,208079020,5800,5800,5800,5800,0
20240529,190800,208079020,5800,5800,5800,5800,0
20240529,190700,208079020,5800,5800,5800,5800,0
20240529,190600,208079020,5800,5800,5800,5800,0
20240529,190500,208079020,5800,5800,5800,5800,0
20240529,190400,208079020,5800,5800,5800,5800,0
20240529,190300,208079020,5800,5800,5800,5800,0
20240529,190200,208079020,5800,5800,5800,5800,0
20240529,190100,208079020,5800,5800,5800,5800,0
20240529,190000,208079020,5800,5800,5800,5800,0
20240529,185900,208079020,5800,5800,5800,5800,0
20240529,185800,208079020,5800,5800,5800,5800,0
20240529,185700,208079020,5800,5800,5800,5800,0
20240529,185600,208079020,5800,5800,5800,5800,0
20240529,185500,208079020,5800,5800,5800,5800,1094
20240529,185400,208079020,5800,5800,5800,5800,0
20240529,185300,208079020,5800,5800,5800,5800,0
20240529,185200,208079020,5800,5800,5800,5800,0
20240529,185100,208079020,5800,5800,5800,5800,0
20240529,185000,208079020,5800,5800,5800,5800,0
20240529,184900,208079020,5800,5800,5800,5800,0
20240529,184800,208079020,5800,5800,5800,5800,0
20240529,184700,208079020,5800,5800,5800,5800,0
20240529,184600,208079020,5800,5800,5800,5800,0
20240529,184500,208079020,5800,5800,5800,5800,0
20240529,184400,208079020,5800,5800,5800,5800,0
20240529,184300,208079020,5800,5800,5800,5800,0
20240529,184200,208079020,5800,5800,5800,5800,0
20240529,184100,208079020,5800,5800,5800,5800,0
20240529,184000,208079020,5800,5800,5800,5800,0
20240529,183900,208079020,5800,5800,5800,5800,0
20240529,183800,208079020,5800,5800,5800,5800,0
20240529,183700,208079020,5800,5800,5800,5800,0
20240529,183600,208079020,5800,5800,5800,5800,0
20240529,183500,208079020,5800,5800,5800,5800,0
20240529,183400,208079020,5800,5800,5800,5800,0
20240529,183300,208079020,5800,5800,5800,5800,0
20240529,183200,208079020,5800,5800,5800,5800,0
20240529,183100,208079020,5800,5800,5800,5800,0
20240529,183000,208079020,5800,5800,5800,5800,0
20240529,182900,208079020,5800,5800,5800,5800,0
20240529,182800,208079020,5800,5800,5800,5800,0
20240529,182700,208079020,5800,5800,5800,5800,0
20240529,182600,208079020,5800,5800,5800,5800,0
20240529,182500,208079020,5800,5800,5800,5800,1094
20240529,182400,208079020,5800,5800,5800,5800,0
20240529,182300,208079020,5800,5800,5800,5800,0
20240529,182200,208079020,5800,5800,5800,5800,0
20240529,182100,208079020,5800,5800,5800,5800,0
20240529,182000,208079020,5800,5800,5800,5800,0
20240529,181900,208079020,5800,5800,5800,5800,0
20240529,181800,208079020,5800,5800,5800,5800,0
20240529,181700,208079020,5800,5800,5800,5800,0
20240529,181600,208079020,5800,5800,5800,5800,0
20240529,181500,208079020,5800,5800,5800,5800,0
20240529,181400,208079020,5800,5800,5800,5800,0
20240529,181300,208079020,5800,5800,5800,5800,0
20240529,181200,208079020,5800,5800,5800,5800,0
20240529,181100,208079020,5800,5800,5800,5800,0
20240529,181000,208079020,5800,5800,5800,5800,0
20240529,180900,208079020,5800,5800,5800,5800,0
20240529,180800,208079020,5800,5800,5800,5800,0
20240529,180700,208079020,5800,5800,5800,5800,0
20240529,180600,208079020,5800,5800,5800,5800,0
20240529,180500,208079020,5800,5800,5800,5800,0
20240529,180400,208079020,5800,5800,5800,5800,0
20240529,180300,208079020,5800,5800,5800,5800,0
20240529,180200,208079020,5800,5800,5800,5800,0
20240529,180100,208079020,5800,5800,5800,5800,0
20240529,180000,208079020,5800,5800,5800,5800,0
20240529,175900,208079020,5800,5800,5800,5800,0
20240529,175800,208079020,5800,5800,5800,5800,0
20240529,175700,208079020,5800,5800,5800,5800,0
20240529,175600,208079020,5800,5800,5800,5800,0
20240529,175500,208079020,5800,5800,5800,5800,1094
20240529,175400,208079020,5800,5800,5800,5800,0
20240529,175300,208079020,5800,5800,5800,5800,0
20240529,175200,208079020,5800,5800,5800,5800,0
20240529,175100,208079020,5800,5800,5800,5800,0
20240529,175000,208079020,5800,5800,5800,5800,0
20240529,174900,208079020,5800,5800,5800,5800,0
20240529,174800,208079020,5800,5800,5800,5800,0
20240529,174700,208079020,5800,5800,5800,5800,0
20240529,174600,208079020,5800,5800,5800,5800,0
20240529,174500,208079020,5800,5800,5800,5800,0
20240529,174400,208079020,5800,5800,5800,5800,0
20240529,174300,208079020,5800,5800,5800,5800,0
20240529,174200,208079020,5800,5800,5800,5800,0
20240529,174100,208079020,5800,5800,5800,5800,0
20240529,174000,208079020,5800,5800,5800,5800,0
20240529,173900,208079020,5800,5800,5800,5800,0
20240529,173800,208079020,5800,5800,5800,5800,0
20240529,173700,208079020,5800,5800,5800,5800,0
20240529,173600,208079020,5800,5800,5800,5800,0
20240529,173500,208079020,5800,5800,5800,5800,0
20240529,173400,208079020,5800,5800,5800,5800,0
20240529,173300,208079020,5800,5800,5800,5800,0
20240529,173200,208079020,5800,5800,5800,5800,0
20240529,173100,208079020,5800,5800,5800,5800,0
20240529,173000,208079020,5800,5800,5800,5800,0
20240529,172900,208079020,5800,5800,5800,5800,0
20240529,172800,208079020,5800,5800,5800,5800,0
20240529,172700,208079020,5800,5800,5800,5800,0
20240529,172600,208079020,5800,5800,5800,5800,0
20240529,172500,208079020,5800,5800,5800,5800,1094
20240529,172400,208079020,5800,5800,5800,5800,0
20240529,172300,208079020,5800,5800,5800,5800,0
20240529,172200,208079020,5800,5800,5800,5800,0
20240529,172100,208079020,5800,5800,5800,5800,0
20240529,172000,208079020,5800,5800,5800,5800,0
20240529,171900,208079020,5800,5800,5800,5800,0
20240529,171800,208079020,5800,5800,5800,5800,0
20240529,171700,208079020,5800,5800,5800,5800,0
20240529,171600,208079020,5800,5800,5800,5800,0
20240529,171500,208079020,5800,5800,5800,5800,0
20240529,171400,208079020,5800,5800,5800,5800,0
20240529,171300,208079020,5800,5800,5800,5800,0
20240529,171200,208079020,5800,5800,5800,5800,0
20240529,171100,208079020,5800,5800,5800,5800,0
20240529,171000,208079020,5800,5800,5800,5800,0
20240529,170900,208079020,5800,5800,5800,5800,0
20240529,170800,208079020,5800,5800,5800,5800,0
20240529,170700,208079020,5800,5800,5800,5800,0
20240529,170600,208079020,5800,5800,5800,5800,0
20240529,170500,208079020,5800,5800,5800,5800,0
20240529,170400,208079020,5800,5800,5800,5800,0
20240529,170300,208079020,5800,5800,5800,5800,0
20240529,170200,208079020,5800,5800,5800,5800,0
20240529,170100,208079020,5800,5800,5800,5800,0
20240529,170000,208079020,5800,5800,5800,5800,0
20240529,165900,208079020,5800,5800,5800,5800,0
20240529,165800,208079020,5800,5800,5800,5800,0
20240529,165700,208079020,5800,5800,5800,5800,0
20240529,165600,208079020,5800,5800,5800,5800,0
20240529,165500,208079020,5800,5800,5800,5800,1094
20240529,165400,208079020,5800,5800,5800,5800,0
20240529,165300,208079020,5800,5800,5800,5800,0
20240529,165200,208079020,5800,5800,5800,5800,0
20240529,165100,208079020,5800,5800,5800,5800,0
20240529,165000,208079020,5800,5800,5800,5800,0
20240529,164900,208079020,5800,5800,5800,5800,0
20240529,164800,208079020,5800,5800,5800,5800,0
20240529,164700,208079020,5800,5800,5800,5800,0
20240529,164600,208079020,5800,5800,5800,5800,0
20240529,164500,208079020,5800,5800,5800,5800,0
20240529,164400,208079020,5800,5800,5800,5800,0
20240529,164300,208079020,5800,5800,5800,5800,0
20240529,164200,208079020,5800,5800,5800,5800,0
20240529,164100,208079020,5800,5800,5800,5800,0
20240529,164000,208079020,5800,5800,5800,5800,0
20240529,163900,208079020,5800,5800,5800,5800,0
20240529,163800,208079020,5800,5800,5800,5800,0
20240529,163700,208079020,5800,5800,5800,5800,0
20240529,163600,208079020,5800,5800,5800,5800,0
20240529,163500,208079020,5800,5800,5800,5800,0
20240529,163400,208079020,5800,5800,5800,5800,0
20240529,163300,208079020,5800,5800,5800,5800,0
20240529,163200,208079020,5800,5800,5800,5800,0
20240529,163100,208079020,5800,5800,5800,5800,0
20240529,163000,208079020,5800,5800,5800,5800,0
20240529,162900,208079020,5800,5800,5800,5800,0
20240529,162800,208079020,5800,5800,5800,5800,0
20240529,162700,208079020,5800,5800,5800,5800,0
20240529,162600,208079020,5800,5800,5800,5800,0
20240529,162500,208079020,5800,5800,5800,5800,1094
20240529,162400,208079020,5800,5800,5800,5800,0
20240529,162300,208079020,5800,5800,5800,5800,0
20240529,162200,208079020,5800,5800,5800,5800,0
20240529,162100,208079020,5800,5800,5800,5800,0
20240529,162000,208079020,5800,5800,5800,5800,0
20240529,161900,208079020,5800,5800,5800,5800,0
20240529,161800,208079020,5800,5800,5800,5800,0
20240529,161700,208079020,5800,5800,5800,5800,0
20240529,161600,208079020,5800,5800,5800,5800,0
20240529,161500,208079020,5800,5800,5800,5800,0
20240529,161400,208079020,5800,5800,5800,5800,0
20240529,161300,208079020,5800,5800,5800,5800,0
20240529,161200,208079020,5800,5800,5800,5800,0
20240529,161100,208079020,5800,5800,5800,5800,0
20240529,161000,208079020,5800,5800,5800,5800,0
20240529,160900,208079020,5800,5800,5800,5800,0
20240529,160800,208079020,5800,5800,5800,5800,0
20240529,160700,208079020,5800,5800,5800,5800,0
20240529,160600,208079020,5800,5800,5800,5800,0
20240529,160500,208079020,5800,5800,5800,5800,0
20240529,160400,208079020,5800,5800,5800,5800,0
20240529,160300,208079020,5800,5800,5800,5800,0
20240529,160200,208079020,5800,5800,5800,5800,0
20240529,160100,208079020,5800,5800,5800,5800,0
20240529,160000,208079020,5800,5800,5800,5800,0
20240529,155900,208079020,5800,5800,5800,5800,0
20240529,155800,208079020,5800,5800,5800,5800,0
20240529,155700,208079020,5800,5800,5800,5800,0
20240529,155600,208079020,5800,5800,5800,5800,0
20240529,155500,208079020,5800,5800,5800,5800,1094
20240529,155400,208079020,5800,5800,5800,5800,0
20240529,155300,208079020,5800,5800,5800,5800,0
20240529,155200,208079020,5800,5800,5800,5800,0
20240529,155100,208079020,5800,5800,5800,5800,0
20240529,155000,208079020,5800,5800,5800,5800,0
20240529,154900,208079020,5800,5800,5800,5800,0
20240529,154800,208079020,5800,5800,5800,5800,0
20240529,154700,208079020,5800,5800,5800,5800,0
20240529,154600,208079020,5800,5800,5800,5800,0
20240529,154500,208079020,5800,5800,5800,5800,0
20240529,154400,208079020,5800,5800,5800,5800,0
20240529,154300,208079020,5800,5800,5800,5800,0
20240529,154200,208079020,5800,5800,5800,5800,0
20240529,154100,208079020,5800,5800,5800,5800,0
20240529,154000,208079020,5800,5800,5800,5800,0
20240529,153900,208079020,5800,5800,5800,5800,0
20240529,153800,208079020,5800,5800,5800,5800,0
20240529,153700,208079020,5800,5800,5800,5800,0
20240529,153600,208079020,5800,5800,5800,5800,0
20240529,153500,208079020,5800,5800,5800,5800,0
20240529,153400,208079020,5800,5800,5800,5800,0
20240529,153300,208079020,5800,5800,5800,5800,0
20240529,153200,208079020,5800,5800,5800,5800,0
20240529,153100,208079020,5800,5800,5800,5800,0
20240529,153000,208079020,5800,5800,5800,5800,1094
20240529,152900,201733820,5800,5800,5800,5800,0
20240529,152800,201733820,5800,5800,5800,5800,0
20240529,152700,201733820,5800,5800,5800,5800,0
20240529,152600,201733820,5800,5800,5800,5800,0
20240529,152500,201733820,5800,5800,5800,5800,0
20240529,152400,201733820,5800,5800,5800,5800,0
20240529,152300,201733820,5800,5800,5800,5800,0
20240529,152200,201733820,5800,5800,5800,5800,0
20240529,152100,201733820,5800,5800,5800,5800,0
20240529,152000,201733820,5800,5800,5800,5800,0
20240529,151900,201733820,5800,5750,5800,5730,233
20240529,151800,200394710,5790,5790,5790,5790,0
20240529,151700,200394710,5790,5780,5790,5780,3
20240529,151600,200377360,5780,5780,5780,5780,0
20240529,151500,200377360,5780,5780,5780,5780,7
20240529,151400,200336900,5780,5780,5780,5780,0
20240529,151300,200336900,5780,5780,5780,5780,93
20240529,151200,199799360,5780,5750,5780,5750,20
20240529,151100,199683820,5740,5740,5740,5740,0
20240529,151000,199683820,5740,5740,5740,5740,14
20240529,150900,199603460,5770,5770,5770,5770,0
20240529,150800,199603460,5770,5770,5770,5770,0
20240529,150700,199603460,5770,5770,5770,5770,0
20240529,150600,199603460,5770,5770,5770,5770,0
20240529,150500,199603460,5770,5770,5770,5770,0
20240529,150400,199603460,5770,5770,5770,5770,0
20240529,150300,199603460,5770,5770,5770,5770,0
20240529,150200,199603460,5770,5770,5770,5770,86
20240529,150100,199107240,5760,5760,5760,5760,500
20240529,150000,196227240,5750,5750,5750,5750,50
20240529,145900,195939740,5750,5750,5750,5750,100
20240529,145800,195364740,5770,5770,5770,5770,1
20240529,145700,195358970,5740,5740,5740,5730,400
20240529,145600,193063970,5740,5750,5750,5740,203
20240529,145500,191898690,5760,5750,5760,5750,91
20240529,145400,191374540,5750,5750,5750,5750,1
20240529,145300,191368790,5770,5770,5770,5770,50
20240529,145200,191080290,5740,5740,5740,5740,0
20240529,145100,191080290,5740,5740,5740,5740,0
20240529,145000,191080290,5740,5750,5750,5740,1000
20240529,144900,185333910,5770,5770,5770,5770,47
20240529,144800,185062720,5770,5770,5770,5770,0
20240529,144700,185062720,5770,5770,5770,5770,140
20240529,144600,184254920,5780,5780,5780,5780,0
20240529,144500,184254920,5780,5780,5780,5780,0
20240529,144400,184254920,5780,5780,5780,5780,0
20240529,144300,184254920,5780,5780,5780,5780,1
20240529,144200,184249140,5780,5780,5780,5780,0
20240529,144100,184249140,5780,5780,5780,5780,0
20240529,144000,184249140,5780,5780,5780,5780,0
20240529,143900,184249140,5780,5780,5780,5780,0
20240529,143800,184249140,5780,5760,5780,5760,89
20240529,143700,183735270,5760,5760,5760,5760,30
20240529,143600,183562470,5760,5760,5760,5760,95
20240529,143500,183015270,5760,5760,5760,5760,0
20240529,143400,183015270,5760,5760,5760,5760,15
20240529,143300,182928870,5760,5760,5760,5760,0
20240529,143200,182928870,5760,5760,5760,5760,0
20240529,143100,182928870,5760,5760,5760,5760,200
20240529,143000,181776870,5760,5760,5760,5750,352
20240529,142900,179749360,5760,5760,5760,5760,0
20240529,142800,179749360,5760,5760,5760,5760,0
20240529,142700,179749360,5760,5760,5760,5760,0
20240529,142600,179749360,5760,5760,5760,5760,0
20240529,142500,179749360,5760,5760,5760,5760,276
20240529,142400,178159600,5760,5760,5760,5760,0
20240529,142300,178159600,5760,5760,5760,5760,10
20240529,142200,178102000,5760,5760,5760,5760,0
20240529,142100,178102000,5760,5760,5760,5760,0
20240529,142000,178102000,5760,5760,5760,5760,1
20240529,141900,178096240,5790,5790,5790,5790,1
20240529,141800,178090450,5760,5760,5760,5760,600
20240529,141700,174634450,5760,5760,5760,5760,0
20240529,141600,174634450,5760,5760,5760,5760,2
20240529,141500,174622930,5760,5760,5760,5760,0
20240529,141400,174622930,5760,5760,5760,5760,0
20240529,141300,174622930,5760,5760,5760,5760,0
20240529,141200,174622930,5760,5760,5760,5760,0
20240529,141100,174622930,5760,5760,5760,5760,0
20240529,141000,174622930,5760,5760,5760,5760,0
20240529,140900,174622930,5760,5760,5760,5760,0
20240529,140800,174622930,5760,5760,5760,5760,0
20240529,140700,174622930,5760,5760,5760,5760,0
20240529,140600,174622930,5760,5760,5760,5760,0
20240529,140500,174622930,5760,5760,5760,5760,0
20240529,140400,174622930,5760,5760,5760,5760,1
20240529,140300,174617170,5790,5790,5790,5790,0
20240529,140200,174617170,5790,5790,5790,5790,64
20240529,140100,174246610,5740,5740,5740,5740,0
20240529,140000,174246610,5740,5740,5740,5740,274
20240529,135900,172673850,5740,5740,5740,5740,0
20240529,135800,172673850,5740,5740,5740,5740,0
20240529,135700,172673850,5740,5740,5740,5740,0
20240529,135600,172673850,5740,5740,5740,5740,0
20240529,135500,172673850,5740,5790,5790,5740,202
20240529,135400,171504370,5790,5750,5790,5740,267
20240529,135300,169967470,5750,5760,5760,5750,2508
20240529,135200,155543540,5760,5790,5790,5760,8
20240529,135100,155497410,5780,5780,5780,5780,0
20240529,135000,155497410,5780,5780,5780,5780,0
20240529,134900,155497410,5780,5780,5780,5780,0
20240529,134800,155497410,5780,5780,5780,5780,63
20240529,134700,155133270,5750,5760,5760,5750,155
20240529,134600,154241970,5750,5770,5770,5750,1000
20240529,134500,148477830,5810,5810,5810,5810,1
20240529,134400,148472020,5820,5820,5820,5820,0
20240529,134300,148472020,5820,5820,5820,5820,0
20240529,134200,148472020,5820,5820,5820,5820,1
20240529,134100,148466200,5820,5820,5820,5820,0
20240529,134000,148466200,5820,5820,5820,5820,0
20240529,133900,148466200,5820,5820,5820,5820,10
20240529,133800,148408000,5820,5820,5820,5820,0
20240529,133700,148408000,5820,5810,5820,5760,1001
20240529,133600,142619900,5810,5810,5810,5810,0
20240529,133500,142619900,5810,5810,5810,5810,0
20240529,133400,142619900,5810,5810,5810,5810,0
20240529,133300,142619900,5810,5810,5810,5810,0
20240529,133200,142619900,5810,5810,5810,5810,0
20240529,133100,142619900,5810,5810,5810,5810,0
20240529,133000,142619900,5810,5810,5810,5810,0
20240529,132900,142619900,5810,5810,5810,5810,0
20240529,132800,142619900,5810,5810,5810,5810,3
20240529,132700,142602470,5780,5780,5780,5780,0
20240529,132600,142602470,5780,5780,5780,5780,10
20240529,132500,142544670,5780,5780,5780,5780,0
20240529,132400,142544670,5780,5780,5780,5780,2
20240529,132300,142533110,5760,5760,5760,5760,0
20240529,132200,142533110,5760,5760,5760,5760,0
20240529,132100,142533110,5760,5810,5810,5760,181
20240529,132000,141487240,5810,5810,5810,5810,21
20240529,131900,141365230,5820,5840,5840,5820,223
20240529,131800,140065410,5840,5840,5840,5840,0
20240529,131700,140065410,5840,5840,5840,5840,1
20240529,131600,140059570,5840,5840,5840,5840,19
20240529,131500,139948610,5840,5840,5840,5840,0
20240529,131400,139948610,5840,5840,5840,5840,95
20240529,131300,139393810,5840,5840,5840,5840,0
20240529,131200,139393810,5840,5840,5840,5840,0
20240529,131100,139393810,5840,5840,5840,5840,0
20240529,131000,139393810,5840,5840,5840,5840,2
20240529,130900,139382130,5850,5850,5850,5850,0
20240529,130800,139382130,5850,5850,5850,5850,0
20240529,130700,139382130,5850,5850,5850,5850,31
20240529,130600,139200780,5840,5840,5840,5840,25
20240529,130500,139054780,5840,5840,5840,5840,1
20240529,130400,139048940,5840,5840,5840,5840,0
20240529,130300,139048940,5840,5840,5840,5840,121
20240529,130200,138342300,5840,5840,5840,5840,0
20240529,130100,138342300,5840,5840,5840,5840,0
20240529,130000,138342300,5840,5840,5840,5840,274
20240529,125900,136742140,5840,5840,5840,5840,0
20240529,125800,136742140,5840,5840,5840,5840,0
20240529,125700,136742140,5840,5840,5840,5840,1
20240529,125600,136736300,5840,5840,5840,5840,1
20240529,125500,136730460,5840,5840,5840,5840,50
20240529,125400,136438460,5840,5840,5840,5840,98
20240529,125300,135866140,5840,5840,5840,5840,0
20240529,125200,135866140,5840,5840,5840,5840,0
20240529,125100,135866140,5840,5840,5840,5840,0
20240529,125000,135866140,5840,5840,5840,5840,55
20240529,124900,135544940,5840,5840,5840,5840,0
20240529,124800,135544940,5840,5840,5840,5840,143
20240529,124700,134709820,5840,5840,5840,5840,0
20240529,124600,134709820,5840,5840,5840,5840,0
20240529,124500,134709820,5840,5840,5840,5840,1
20240529,124400,134703980,5850,5850,5850,5850,1
20240529,124300,134698130,5830,5830,5830,5830,0
20240529,124200,134698130,5830,5830,5830,5830,0
20240529,124100,134698130,5830,5830,5830,5830,0
20240529,124000,134698130,5830,5840,5840,5830,731
20240529,123900,130434530,5860,5860,5860,5860,1
20240529,123800,130428670,5830,5830,5830,5830,0
20240529,123700,130428670,5830,5830,5830,5830,0
20240529,123600,130428670,5830,5830,5830,5830,0
20240529,123500,130428670,5830,5830,5830,5830,1
20240529,123400,130422840,5830,5870,5870,5830,11
20240529,123300,130358310,5870,5880,5890,5830,105
20240529,123200,129745900,5830,5850,5890,5830,15
20240529,123100,129658120,5850,5850,5850,5850,0
20240529,123000,129658120,5850,5850,5900,5850,2040
20240529,122900,117657470,5850,5850,5850,5850,0
20240529,122800,117657470,5850,5830,5850,5830,18
20240529,122700,117552280,5820,5820,5820,5820,57
20240529,122600,117220540,5810,5810,5810,5810,22
20240529,122500,117092720,5810,5810,5810,5810,0
20240529,122400,117092720,5810,5810,5810,5810,0
20240529,122300,117092720,5810,5810,5810,5810,0
20240529,122200,117092720,5810,5810,5810,5810,1
20240529,122100,117086910,5800,5800,5800,5800,0
20240529,122000,117086910,5800,5800,5800,5800,0
20240529,121900,117086910,5800,5800,5800,5800,0
20240529,121800,117086910,5800,5800,5800,5800,0
20240529,121700,117086910,5800,5800,5800,5800,0
20240529,121600,117086910,5800,5800,5800,5800,0
20240529,121500,117086910,5800,5800,5800,5800,310
20240529,121400,115288910,5800,5800,5800,5800,0
20240529,121300,115288910,5800,5800,5800,5800,50
20240529,121200,114998910,5800,5800,5800,5800,0
20240529,121100,114998910,5800,5800,5800,5800,0
20240529,121000,114998910,5800,5800,5800,5800,0
20240529,120900,114998910,5800,5800,5800,5800,0
20240529,120800,114998910,5800,5800,5800,5800,0
20240529,120700,114998910,5800,5800,5800,5800,53
20240529,120600,114691510,5810,5810,5810,5810,13
20240529,120500,114615980,5800,5800,5800,5800,100
20240529,120400,114035980,5800,5800,5800,5800,0
20240529,120300,114035980,5800,5800,5800,5800,0
20240529,120200,114035980,5800,5800,5800,5800,0
20240529,120100,114035980,5800,5800,5800,5800,0
20240529,120000,114035980,5800,5800,5800,5800,31
20240529,115900,113856180,5810,5810,5810,5810,0
20240529,115800,113856180,5810,5810,5810,5810,4
20240529,115700,113832940,5790,5790,5790,5790,0
20240529,115600,113832940,5790,5790,5790,5790,0
20240529,115500,113832940,5790,5790,5790,5790,0
20240529,115400,113832940,5790,5790,5790,5790,1
20240529,115300,113827150,5790,5790,5790,5790,0
20240529,115200,113827150,5790,5790,5790,5790,41
20240529,115100,113589760,5770,5770,5770,5770,175
20240529,115000,112580010,5770,5770,5770,5770,1
20240529,114900,112574240,5780,5780,5780,5780,139
20240529,114800,111770820,5780,5780,5780,5780,0
20240529,114700,111770820,5780,5760,5780,5760,1240
20240529,114600,104608320,5760,5760,5760,5760,0
20240529,114500,104608320,5760,5760,5760,5760,0
20240529,114400,104608320,5760,5760,5760,5760,0
20240529,114300,104608320,5760,5760,5760,5760,0
20240529,114200,104608320,5760,5760,5760,5760,0
20240529,114100,104608320,5760,5760,5760,5760,0
20240529,114000,104608320,5760,5760,5760,5760,0
20240529,113900,104608320,5760,5760,5760,5760,0
20240529,113800,104608320,5760,5760,5760,5760,0
20240529,113700,104608320,5760,5760,5760,5760,25
20240529,113600,104464320,5770,5770,5770,5770,100
20240529,113500,103887320,5770,5770,5770,5770,155
20240529,113400,102992970,5780,5780,5780,5780,0
20240529,113300,102992970,5780,5780,5780,5780,0
20240529,113200,102992970,5780,5780,5780,5780,9
20240529,113100,102940950,5780,5780,5780,5780,0
20240529,113000,102940950,5780,5780,5780,5780,1
20240529,112900,102935170,5770,5770,5770,5770,0
20240529,112800,102935170,5770,5770,5770,5770,0
20240529,112700,102935170,5770,5770,5770,5770,25
20240529,112600,102790920,5770,5770,5770,5770,291
20240529,112500,101111850,5770,5770,5770,5770,80
20240529,112400,100650250,5770,5770,5770,5770,0
20240529,112300,100650250,5770,5770,5770,5770,0
20240529,112200,100650250,5770,5770,5770,5770,0
20240529,112100,100650250,5770,5770,5770,5770,0
20240529,112000,100650250,5770,5770,5770,5770,242
20240529,111900,99253910,5770,5770,5770,5770,0
20240529,111800,99253910,5770,5770,5770,5770,0
20240529,111700,99253910,5770,5770,5770,5770,51
20240529,111600,98959640,5770,5770,5770,5770,0
20240529,111500,98959640,5770,5770,5770,5770,1
20240529,111400,98953870,5780,5780,5780,5780,38
20240529,111300,98734230,5780,5780,5780,5780,12
20240529,111200,98664870,5770,5770,5770,5770,0
20240529,111100,98664870,5770,5770,5770,5770,0
20240529,111000,98664870,5770,5770,5770,5770,0
20240529,110900,98664870,5770,5770,5770,5770,0
20240529,110800,98664870,5770,5770,5770,5770,401
20240529,110700,96351100,5770,5780,5780,5770,26
20240529,110600,96201040,5770,5770,5770,5770,0
20240529,110500,96201040,5770,5780,5780,5770,300
20240529,110400,94468370,5790,5790,5790,5790,180
20240529,110300,93426170,5790,5790,5790,5790,0
20240529,110200,93426170,5790,5790,5790,5790,0
20240529,110100,93426170,5790,5800,5800,5790,305
20240529,110000,91657210,5790,5800,5800,5790,168
20240529,105900,90682820,5800,5800,5800,5800,300
20240529,105800,88942820,5790,5790,5790,5790,0
20240529,105700,88942820,5790,5790,5790,5790,26
20240529,105600,88792280,5790,5790,5790,5790,0
20240529,105500,88792280,5790,5790,5790,5790,0
20240529,105400,88792280,5790,5790,5790,5790,0
20240529,105300,88792280,5790,5790,5790,5790,0
20240529,105200,88792280,5790,5790,5790,5790,0
20240529,105100,88792280,5790,5790,5790,5790,84
20240529,105000,88305920,5790,5790,5790,5790,0
20240529,104900,88305920,5790,5790,5790,5790,0
20240529,104800,88305920,5790,5790,5790,5790,0
20240529,104700,88305920,5790,5790,5790,5790,26
20240529,104600,88155380,5790,5790,5790,5790,280
20240529,104500,86534180,5790,5800,5800,5790,48
20240529,104400,86255790,5810,5800,5810,5800,38
20240529,104300,86035020,5800,5810,5810,5800,400
20240529,104200,83713020,5800,5800,5800,5800,0
20240529,104100,83713020,5800,5800,5800,5800,0
20240529,104000,83713020,5800,5800,5800,5800,1
20240529,103900,83707220,5800,5800,5800,5800,0
20240529,103800,83707220,5800,5800,5800,5800,2
20240529,103700,83695620,5800,5800,5800,5800,26
20240529,103600,83544820,5800,5810,5810,5800,714
20240529,103500,79399860,5810,5810,5810,5810,0
20240529,103400,79399860,5810,5810,5810,5810,0
20240529,103300,79399860,5810,5810,5810,5810,2
20240529,103200,79388240,5810,5810,5810,5810,0
20240529,103100,79388240,5810,5810,5810,5810,0
20240529,103000,79388240,5810,5810,5810,5810,0
20240529,102900,79388240,5810,5810,5810,5810,0
20240529,102800,79388240,5810,5810,5810,5810,0
20240529,102700,79388240,5810,5810,5810,5810,26
20240529,102600,79237180,5830,5830,5830,5830,1
20240529,102500,79231350,5810,5810,5810,5810,0
20240529,102400,79231350,5810,5810,5810,5810,1
20240529,102300,79225540,5810,5810,5810,5810,0
20240529,102200,79225540,5810,5820,5820,5810,399
20240529,102100,76906010,5820,5820,5820,5820,0
20240529,102000,76906010,5820,5820,5820,5820,0
20240529,101900,76906010,5820,5830,5830,5820,80
20240529,101800,76440310,5820,5820,5820,5820,0
20240529,101700,76440310,5820,5820,5820,5820,26
20240529,101600,76288990,5820,5820,5820,5820,101
20240529,101500,75701170,5820,5820,5820,5820,211
20240529,101400,74473150,5830,5850,5850,5830,559
20240529,101300,71211470,5840,5840,5840,5840,0
20240529,101200,71211470,5840,5840,5840,5840,0
20240529,101100,71211470,5840,5840,5840,5840,50
20240529,101000,70919470,5860,5860,5860,5860,59
20240529,100900,70573730,5850,5850,5850,5850,0
20240529,100800,70573730,5850,5850,5850,5850,0
20240529,100700,70573730,5850,5850,5850,5850,97
20240529,100600,70006280,5850,5850,5850,5850,274
20240529,100500,68403380,5850,5850,5850,5850,26
20240529,100400,68251280,5850,5850,5850,5850,0
20240529,100300,68251280,5850,5850,5850,5850,5
20240529,100200,68222030,5850,5840,5850,5840,70
20240529,100100,67813030,5860,5860,5860,5860,5
20240529,100000,67783730,5830,5830,5830,5830,0
20240529,095900,67783730,5830,5830,5830,5830,0
20240529,095800,67783730,5830,5830,5830,5830,0
20240529,095700,67783730,5830,5880,5900,5830,2106
20240529,095600,55431260,5880,5870,5880,5870,225
20240529,095500,54108470,5870,5870,5880,5870,438
20240529,095400,51537360,5870,5860,5870,5860,4
20240529,095300,51513910,5830,5830,5830,5830,68
20240529,095200,51117470,5830,5830,5830,5830,134
20240529,095100,50336250,5830,5830,5830,5830,0
20240529,095000,50336250,5830,5830,5830,5830,0
20240529,094900,50336250,5830,5830,5830,5830,0
20240529,094800,50336250,5830,5830,5830,5830,0
20240529,094700,50336250,5830,5830,5830,5830,0
20240529,094600,50336250,5830,5850,5850,5830,171
20240529,094500,49337290,5850,5840,5850,5840,240
20240529,094400,47933690,5850,5850,5850,5850,1
20240529,094300,47927840,5840,5840,5840,5840,0
20240529,094200,47927840,5840,5840,5840,5840,0
20240529,094100,47927840,5840,5840,5840,5840,0
20240529,094000,47927840,5840,5840,5840,5840,0
20240529,093900,47927840,5840,5840,5840,5840,0
20240529,093800,47927840,5840,5840,5840,5840,0
20240529,093700,47927840,5840,5840,5840,5840,1
20240529,093600,47922000,5810,5850,5880,5810,2321
20240529,093500,34318620,5820,5820,5820,5820,0
20240529,093400,34318620,5820,5820,5820,5820,0
20240529,093300,34318620,5820,5820,5820,5820,0
20240529,093200,34318620,5820,5820,5820,5820,0
20240529,093100,34318620,5820,5820,5820,5820,0
20240529,093000,34318620,5820,5820,5820,5820,0
20240529,092900,34318620,5820,5820,5820,5820,0
20240529,092800,34318620,5820,5820,5820,5820,0
20240529,092700,34318620,5820,5820,5820,5820,0
20240529,092600,34318620,5820,5820,5820,5820,0
20240529,092500,34318620,5820,5850,5850,5820,201
20240529,092400,33142800,5830,5840,5840,5830,21
20240529,092300,33020270,5870,5840,5870,5840,1010
20240529,092200,27103270,5840,5810,5840,5810,2
20240529,092100,27091620,5790,5790,5790,5790,0
20240529,092000,27091620,5790,5790,5790,5790,1
20240529,091900,27085830,5800,5800,5800,5800,0
20240529,091800,27085830,5800,5790,5800,5790,630
20240529,091700,23436130,5790,5790,5790,5790,1
20240529,091600,23430340,5800,5800,5800,5800,109
20240529,091500,22798140,5800,5800,5800,5800,1
20240529,091400,22792340,5800,5800,5800,5800,1
20240529,091300,22786540,5800,5800,5800,5800,7
20240529,091200,22745940,5840,5810,5840,5810,250
20240529,091100,21288970,5800,5800,5800,5800,0
20240529,091000,21288970,5800,5800,5800,5800,9
20240529,090900,21236770,5800,5800,5800,5800,10
20240529,090800,21178770,5800,5830,5830,5800,644
20240529,090700,17424500,5830,5810,5830,5800,499
20240529,090600,14524970,5810,5820,5820,5810,218
20240529,090500,13256540,5820,5810,5820,5810,60
20240529,090400,12907530,5810,5810,5810,5810,0
20240529,090300,12907530,5810,5810,5810,5810,0
20240529,090200,12907530,5810,5790,5820,5790,90
20240529,090100,12386010,5790,5790,5790,5790,86
20240529,090000,11888070,5790,5790,5790,5790,2033