stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,212500,17110564535,2705,2705,2705,2705,25136
20240529,212400,17110564535,2705,2705,2705,2705,0
20240529,212300,17110564535,2705,2705,2705,2705,0
20240529,212200,17110564535,2705,2705,2705,2705,0
20240529,212100,17110564535,2705,2705,2705,2705,0
20240529,212000,17110564535,2705,2705,2705,2705,0
20240529,211900,17110564535,2705,2705,2705,2705,0
20240529,211800,17110564535,2705,2705,2705,2705,0
20240529,211700,17110564535,2705,2705,2705,2705,0
20240529,211600,17110564535,2705,2705,2705,2705,0
20240529,211500,17110564535,2705,2705,2705,2705,0
20240529,211400,17110564535,2705,2705,2705,2705,0
20240529,211300,17110564535,2705,2705,2705,2705,0
20240529,211200,17110564535,2705,2705,2705,2705,0
20240529,211100,17110564535,2705,2705,2705,2705,0
20240529,211000,17110564535,2705,2705,2705,2705,0
20240529,210900,17110564535,2705,2705,2705,2705,0
20240529,210800,17110564535,2705,2705,2705,2705,0
20240529,210700,17110564535,2705,2705,2705,2705,0
20240529,210600,17110564535,2705,2705,2705,2705,0
20240529,210500,17110564535,2705,2705,2705,2705,0
20240529,210400,17110564535,2705,2705,2705,2705,0
20240529,210300,17110564535,2705,2705,2705,2705,0
20240529,210200,17110564535,2705,2705,2705,2705,0
20240529,210100,17110564535,2705,2705,2705,2705,0
20240529,210000,17110564535,2705,2705,2705,2705,0
20240529,205900,17110564535,2705,2705,2705,2705,0
20240529,205800,17110564535,2705,2705,2705,2705,0
20240529,205700,17110564535,2705,2705,2705,2705,0
20240529,205600,17110564535,2705,2705,2705,2705,0
20240529,205500,17110564535,2705,2705,2705,2705,25136
20240529,205400,17110564535,2705,2705,2705,2705,0
20240529,205300,17110564535,2705,2705,2705,2705,0
20240529,205200,17110564535,2705,2705,2705,2705,0
20240529,205100,17110564535,2705,2705,2705,2705,0
20240529,205000,17110564535,2705,2705,2705,2705,0
20240529,204900,17110564535,2705,2705,2705,2705,0
20240529,204800,17110564535,2705,2705,2705,2705,0
20240529,204700,17110564535,2705,2705,2705,2705,0
20240529,204600,17110564535,2705,2705,2705,2705,0
20240529,204500,17110564535,2705,2705,2705,2705,0
20240529,204400,17110564535,2705,2705,2705,2705,0
20240529,204300,17110564535,2705,2705,2705,2705,0
20240529,204200,17110564535,2705,2705,2705,2705,0
20240529,204100,17110564535,2705,2705,2705,2705,0
20240529,204000,17110564535,2705,2705,2705,2705,0
20240529,203900,17110564535,2705,2705,2705,2705,0
20240529,203800,17110564535,2705,2705,2705,2705,0
20240529,203700,17110564535,2705,2705,2705,2705,0
20240529,203600,17110564535,2705,2705,2705,2705,0
20240529,203500,17110564535,2705,2705,2705,2705,0
20240529,203400,17110564535,2705,2705,2705,2705,0
20240529,203300,17110564535,2705,2705,2705,2705,0
20240529,203200,17110564535,2705,2705,2705,2705,0
20240529,203100,17110564535,2705,2705,2705,2705,0
20240529,203000,17110564535,2705,2705,2705,2705,0
20240529,202900,17110564535,2705,2705,2705,2705,0
20240529,202800,17110564535,2705,2705,2705,2705,0
20240529,202700,17110564535,2705,2705,2705,2705,0
20240529,202600,17110564535,2705,2705,2705,2705,0
20240529,202500,17110564535,2705,2705,2705,2705,25136
20240529,202400,17110564535,2705,2705,2705,2705,0
20240529,202300,17110564535,2705,2705,2705,2705,0
20240529,202200,17110564535,2705,2705,2705,2705,0
20240529,202100,17110564535,2705,2705,2705,2705,0
20240529,202000,17110564535,2705,2705,2705,2705,0
20240529,201900,17110564535,2705,2705,2705,2705,0
20240529,201800,17110564535,2705,2705,2705,2705,0
20240529,201700,17110564535,2705,2705,2705,2705,0
20240529,201600,17110564535,2705,2705,2705,2705,0
20240529,201500,17110564535,2705,2705,2705,2705,0
20240529,201400,17110564535,2705,2705,2705,2705,0
20240529,201300,17110564535,2705,2705,2705,2705,0
20240529,201200,17110564535,2705,2705,2705,2705,0
20240529,201100,17110564535,2705,2705,2705,2705,0
20240529,201000,17110564535,2705,2705,2705,2705,0
20240529,200900,17110564535,2705,2705,2705,2705,0
20240529,200800,17110564535,2705,2705,2705,2705,0
20240529,200700,17110564535,2705,2705,2705,2705,0
20240529,200600,17110564535,2705,2705,2705,2705,0
20240529,200500,17110564535,2705,2705,2705,2705,0
20240529,200400,17110564535,2705,2705,2705,2705,0
20240529,200300,17110564535,2705,2705,2705,2705,0
20240529,200200,17110564535,2705,2705,2705,2705,0
20240529,200100,17110564535,2705,2705,2705,2705,0
20240529,200000,17110564535,2705,2705,2705,2705,0
20240529,195900,17110564535,2705,2705,2705,2705,0
20240529,195800,17110564535,2705,2705,2705,2705,0
20240529,195700,17110564535,2705,2705,2705,2705,0
20240529,195600,17110564535,2705,2705,2705,2705,0
20240529,195500,17110564535,2705,2705,2705,2705,25136
20240529,195400,17110564535,2705,2705,2705,2705,0
20240529,195300,17110564535,2705,2705,2705,2705,0
20240529,195200,17110564535,2705,2705,2705,2705,0
20240529,195100,17110564535,2705,2705,2705,2705,0
20240529,195000,17110564535,2705,2705,2705,2705,0
20240529,194900,17110564535,2705,2705,2705,2705,0
20240529,194800,17110564535,2705,2705,2705,2705,0
20240529,194700,17110564535,2705,2705,2705,2705,0
20240529,194600,17110564535,2705,2705,2705,2705,0
20240529,194500,17110564535,2705,2705,2705,2705,0
20240529,194400,17110564535,2705,2705,2705,2705,0
20240529,194300,17110564535,2705,2705,2705,2705,0
20240529,194200,17110564535,2705,2705,2705,2705,0
20240529,194100,17110564535,2705,2705,2705,2705,0
20240529,194000,17110564535,2705,2705,2705,2705,0
20240529,193900,17110564535,2705,2705,2705,2705,0
20240529,193800,17110564535,2705,2705,2705,2705,0
20240529,193700,17110564535,2705,2705,2705,2705,0
20240529,193600,17110564535,2705,2705,2705,2705,0
20240529,193500,17110564535,2705,2705,2705,2705,0
20240529,193400,17110564535,2705,2705,2705,2705,0
20240529,193300,17110564535,2705,2705,2705,2705,0
20240529,193200,17110564535,2705,2705,2705,2705,0
20240529,193100,17110564535,2705,2705,2705,2705,0
20240529,193000,17110564535,2705,2705,2705,2705,0
20240529,192900,17110564535,2705,2705,2705,2705,0
20240529,192800,17110564535,2705,2705,2705,2705,0
20240529,192700,17110564535,2705,2705,2705,2705,0
20240529,192600,17110564535,2705,2705,2705,2705,0
20240529,192500,17110564535,2705,2705,2705,2705,25136
20240529,192400,17110564535,2705,2705,2705,2705,0
20240529,192300,17110564535,2705,2705,2705,2705,0
20240529,192200,17110564535,2705,2705,2705,2705,0
20240529,192100,17110564535,2705,2705,2705,2705,0
20240529,192000,17110564535,2705,2705,2705,2705,0
20240529,191900,17110564535,2705,2705,2705,2705,0
20240529,191800,17110564535,2705,2705,2705,2705,0
20240529,191700,17110564535,2705,2705,2705,2705,0
20240529,191600,17110564535,2705,2705,2705,2705,0
20240529,191500,17110564535,2705,2705,2705,2705,0
20240529,191400,17110564535,2705,2705,2705,2705,0
20240529,191300,17110564535,2705,2705,2705,2705,0
20240529,191200,17110564535,2705,2705,2705,2705,0
20240529,191100,17110564535,2705,2705,2705,2705,0
20240529,191000,17110564535,2705,2705,2705,2705,0
20240529,190900,17110564535,2705,2705,2705,2705,0
20240529,190800,17110564535,2705,2705,2705,2705,0
20240529,190700,17110564535,2705,2705,2705,2705,0
20240529,190600,17110564535,2705,2705,2705,2705,0
20240529,190500,17110564535,2705,2705,2705,2705,0
20240529,190400,17110564535,2705,2705,2705,2705,0
20240529,190300,17110564535,2705,2705,2705,2705,0
20240529,190200,17110564535,2705,2705,2705,2705,0
20240529,190100,17110564535,2705,2705,2705,2705,0
20240529,190000,17110564535,2705,2705,2705,2705,0
20240529,185900,17110564535,2705,2705,2705,2705,0
20240529,185800,17110564535,2705,2705,2705,2705,0
20240529,185700,17110564535,2705,2705,2705,2705,0
20240529,185600,17110564535,2705,2705,2705,2705,0
20240529,185500,17110564535,2705,2705,2705,2705,25136
20240529,185400,17110564535,2705,2705,2705,2705,0
20240529,185300,17110564535,2705,2705,2705,2705,0
20240529,185200,17110564535,2705,2705,2705,2705,0
20240529,185100,17110564535,2705,2705,2705,2705,0
20240529,185000,17110564535,2705,2705,2705,2705,0
20240529,184900,17110564535,2705,2705,2705,2705,0
20240529,184800,17110564535,2705,2705,2705,2705,0
20240529,184700,17110564535,2705,2705,2705,2705,0
20240529,184600,17110564535,2705,2705,2705,2705,0
20240529,184500,17110564535,2705,2705,2705,2705,0
20240529,184400,17110564535,2705,2705,2705,2705,0
20240529,184300,17110564535,2705,2705,2705,2705,0
20240529,184200,17110564535,2705,2705,2705,2705,0
20240529,184100,17110564535,2705,2705,2705,2705,0
20240529,184000,17110564535,2705,2705,2705,2705,0
20240529,183900,17110564535,2705,2705,2705,2705,0
20240529,183800,17110564535,2705,2705,2705,2705,0
20240529,183700,17110564535,2705,2705,2705,2705,0
20240529,183600,17110564535,2705,2705,2705,2705,0
20240529,183500,17110564535,2705,2705,2705,2705,0
20240529,183400,17110564535,2705,2705,2705,2705,0
20240529,183300,17110564535,2705,2705,2705,2705,0
20240529,183200,17110564535,2705,2705,2705,2705,0
20240529,183100,17110564535,2705,2705,2705,2705,0
20240529,183000,17110564535,2705,2705,2705,2705,0
20240529,182900,17110564535,2705,2705,2705,2705,0
20240529,182800,17110564535,2705,2705,2705,2705,0
20240529,182700,17110564535,2705,2705,2705,2705,0
20240529,182600,17110564535,2705,2705,2705,2705,0
20240529,182500,17110564535,2705,2705,2705,2705,25136
20240529,182400,17110564535,2705,2705,2705,2705,0
20240529,182300,17110564535,2705,2705,2705,2705,0
20240529,182200,17110564535,2705,2705,2705,2705,0
20240529,182100,17110564535,2705,2705,2705,2705,0
20240529,182000,17110564535,2705,2705,2705,2705,0
20240529,181900,17110564535,2705,2705,2705,2705,0
20240529,181800,17110564535,2705,2705,2705,2705,0
20240529,181700,17110564535,2705,2705,2705,2705,0
20240529,181600,17110564535,2705,2705,2705,2705,0
20240529,181500,17110564535,2705,2705,2705,2705,0
20240529,181400,17110564535,2705,2705,2705,2705,0
20240529,181300,17110564535,2705,2705,2705,2705,0
20240529,181200,17110564535,2705,2705,2705,2705,0
20240529,181100,17110564535,2705,2705,2705,2705,0
20240529,181000,17110564535,2705,2705,2705,2705,0
20240529,180900,17110564535,2705,2705,2705,2705,0
20240529,180800,17110564535,2705,2705,2705,2705,0
20240529,180700,17110564535,2705,2705,2705,2705,0
20240529,180600,17110564535,2705,2705,2705,2705,0
20240529,180500,17110564535,2705,2705,2705,2705,0
20240529,180400,17110564535,2705,2705,2705,2705,0
20240529,180300,17110564535,2705,2705,2705,2705,0
20240529,180200,17110564535,2705,2705,2705,2705,0
20240529,180100,17110564535,2705,2705,2705,2705,0
20240529,180000,17110564535,2705,2705,2705,2705,0
20240529,175900,17110564535,2705,2705,2705,2705,0
20240529,175800,17110564535,2705,2705,2705,2705,0
20240529,175700,17110564535,2705,2705,2705,2705,0
20240529,175600,17110564535,2705,2705,2705,2705,0
20240529,175500,17110564535,2705,2705,2705,2705,25136
20240529,175400,17110564535,2705,2705,2705,2705,0
20240529,175300,17110564535,2705,2705,2705,2705,0
20240529,175200,17110564535,2705,2705,2705,2705,0
20240529,175100,17110564535,2705,2705,2705,2705,0
20240529,175000,17110564535,2705,2705,2705,2705,0
20240529,174900,17110564535,2705,2705,2705,2705,0
20240529,174800,17110564535,2705,2705,2705,2705,0
20240529,174700,17110564535,2705,2705,2705,2705,0
20240529,174600,17110564535,2705,2705,2705,2705,0
20240529,174500,17110564535,2705,2705,2705,2705,0
20240529,174400,17110564535,2705,2705,2705,2705,0
20240529,174300,17110564535,2705,2705,2705,2705,0
20240529,174200,17110564535,2705,2705,2705,2705,0
20240529,174100,17110564535,2705,2705,2705,2705,0
20240529,174000,17110564535,2705,2705,2705,2705,0
20240529,173900,17110564535,2705,2705,2705,2705,0
20240529,173800,17110564535,2705,2705,2705,2705,0
20240529,173700,17110564535,2705,2705,2705,2705,0
20240529,173600,17110564535,2705,2705,2705,2705,0
20240529,173500,17110564535,2705,2705,2705,2705,0
20240529,173400,17110564535,2705,2705,2705,2705,0
20240529,173300,17110564535,2705,2705,2705,2705,0
20240529,173200,17110564535,2705,2705,2705,2705,0
20240529,173100,17110564535,2705,2705,2705,2705,0
20240529,173000,17110564535,2705,2705,2705,2705,0
20240529,172900,17110564535,2705,2705,2705,2705,0
20240529,172800,17110564535,2705,2705,2705,2705,0
20240529,172700,17110564535,2705,2705,2705,2705,0
20240529,172600,17110564535,2705,2705,2705,2705,0
20240529,172500,17110564535,2705,2705,2705,2705,25136
20240529,172400,17110564535,2705,2705,2705,2705,0
20240529,172300,17110564535,2705,2705,2705,2705,0
20240529,172200,17110564535,2705,2705,2705,2705,0
20240529,172100,17110564535,2705,2705,2705,2705,0
20240529,172000,17110564535,2705,2705,2705,2705,0
20240529,171900,17110564535,2705,2705,2705,2705,0
20240529,171800,17110564535,2705,2705,2705,2705,0
20240529,171700,17110564535,2705,2705,2705,2705,0
20240529,171600,17110564535,2705,2705,2705,2705,0
20240529,171500,17110564535,2705,2705,2705,2705,0
20240529,171400,17110564535,2705,2705,2705,2705,0
20240529,171300,17110564535,2705,2705,2705,2705,0
20240529,171200,17110564535,2705,2705,2705,2705,0
20240529,171100,17110564535,2705,2705,2705,2705,0
20240529,171000,17110564535,2705,2705,2705,2705,0
20240529,170900,17110564535,2705,2705,2705,2705,0
20240529,170800,17110564535,2705,2705,2705,2705,0
20240529,170700,17110564535,2705,2705,2705,2705,0
20240529,170600,17110564535,2705,2705,2705,2705,0
20240529,170500,17110564535,2705,2705,2705,2705,0
20240529,170400,17110564535,2705,2705,2705,2705,0
20240529,170300,17110564535,2705,2705,2705,2705,0
20240529,170200,17110564535,2705,2705,2705,2705,0
20240529,170100,17110564535,2705,2705,2705,2705,0
20240529,170000,17110564535,2705,2705,2705,2705,0
20240529,165900,17110564535,2705,2705,2705,2705,0
20240529,165800,17110564535,2705,2705,2705,2705,0
20240529,165700,17110564535,2705,2705,2705,2705,0
20240529,165600,17110564535,2705,2705,2705,2705,0
20240529,165500,17110564535,2705,2705,2705,2705,25136
20240529,165400,17110564535,2705,2705,2705,2705,0
20240529,165300,17110564535,2705,2705,2705,2705,0
20240529,165200,17110564535,2705,2705,2705,2705,0
20240529,165100,17110564535,2705,2705,2705,2705,0
20240529,165000,17110564535,2705,2705,2705,2705,0
20240529,164900,17110564535,2705,2705,2705,2705,0
20240529,164800,17110564535,2705,2705,2705,2705,0
20240529,164700,17110564535,2705,2705,2705,2705,0
20240529,164600,17110564535,2705,2705,2705,2705,0
20240529,164500,17110564535,2705,2705,2705,2705,0
20240529,164400,17110564535,2705,2705,2705,2705,0
20240529,164300,17110564535,2705,2705,2705,2705,0
20240529,164200,17110564535,2705,2705,2705,2705,0
20240529,164100,17110564535,2705,2705,2705,2705,0
20240529,164000,17110564535,2705,2705,2705,2705,0
20240529,163900,17110564535,2705,2705,2705,2705,0
20240529,163800,17110564535,2705,2705,2705,2705,0
20240529,163700,17110564535,2705,2705,2705,2705,0
20240529,163600,17110564535,2705,2705,2705,2705,0
20240529,163500,17110564535,2705,2705,2705,2705,0
20240529,163400,17110564535,2705,2705,2705,2705,0
20240529,163300,17110564535,2705,2705,2705,2705,0
20240529,163200,17110564535,2705,2705,2705,2705,0
20240529,163100,17110564535,2705,2705,2705,2705,0
20240529,163000,17110564535,2705,2705,2705,2705,0
20240529,162900,17110564535,2705,2705,2705,2705,0
20240529,162800,17110564535,2705,2705,2705,2705,0
20240529,162700,17110564535,2705,2705,2705,2705,0
20240529,162600,17110564535,2705,2705,2705,2705,0
20240529,162500,17110564535,2705,2705,2705,2705,25136
20240529,162400,17110564535,2705,2705,2705,2705,0
20240529,162300,17110564535,2705,2705,2705,2705,0
20240529,162200,17110564535,2705,2705,2705,2705,0
20240529,162100,17110564535,2705,2705,2705,2705,0
20240529,162000,17110564535,2705,2705,2705,2705,0
20240529,161900,17110564535,2705,2705,2705,2705,0
20240529,161800,17110564535,2705,2705,2705,2705,0
20240529,161700,17110564535,2705,2705,2705,2705,0
20240529,161600,17110564535,2705,2705,2705,2705,0
20240529,161500,17110564535,2705,2705,2705,2705,0
20240529,161400,17110564535,2705,2705,2705,2705,0
20240529,161300,17110564535,2705,2705,2705,2705,0
20240529,161200,17110564535,2705,2705,2705,2705,0
20240529,161100,17110564535,2705,2705,2705,2705,0
20240529,161000,17110564535,2705,2705,2705,2705,0
20240529,160900,17110564535,2705,2705,2705,2705,0
20240529,160800,17110564535,2705,2705,2705,2705,0
20240529,160700,17110564535,2705,2705,2705,2705,0
20240529,160600,17110564535,2705,2705,2705,2705,0
20240529,160500,17110564535,2705,2705,2705,2705,0
20240529,160400,17110564535,2705,2705,2705,2705,0
20240529,160300,17110564535,2705,2705,2705,2705,0
20240529,160200,17110564535,2705,2705,2705,2705,0
20240529,160100,17110564535,2705,2705,2705,2705,0
20240529,160000,17110564535,2705,2705,2705,2705,0
20240529,155900,17110564535,2705,2705,2705,2705,0
20240529,155800,17110564535,2705,2705,2705,2705,0
20240529,155700,17110564535,2705,2705,2705,2705,0
20240529,155600,17110564535,2705,2705,2705,2705,0
20240529,155500,17110564535,2705,2705,2705,2705,25136
20240529,155400,17110564535,2705,2705,2705,2705,0
20240529,155300,17110564535,2705,2705,2705,2705,0
20240529,155200,17110564535,2705,2705,2705,2705,0
20240529,155100,17110564535,2705,2705,2705,2705,0
20240529,155000,17110564535,2705,2705,2705,2705,0
20240529,154900,17110564535,2705,2705,2705,2705,0
20240529,154800,17110564535,2705,2705,2705,2705,0
20240529,154700,17110564535,2705,2705,2705,2705,0
20240529,154600,17110564535,2705,2705,2705,2705,0
20240529,154500,17110564535,2705,2705,2705,2705,0
20240529,154400,17110564535,2705,2705,2705,2705,0
20240529,154300,17110564535,2705,2705,2705,2705,0
20240529,154200,17110564535,2705,2705,2705,2705,0
20240529,154100,17110564535,2705,2705,2705,2705,0
20240529,154000,17110564535,2705,2705,2705,2705,0
20240529,153900,17110564535,2705,2705,2705,2705,0
20240529,153800,17110564535,2705,2705,2705,2705,0
20240529,153700,17110564535,2705,2705,2705,2705,0
20240529,153600,17110564535,2705,2705,2705,2705,0
20240529,153500,17110564535,2705,2705,2705,2705,0
20240529,153400,17110564535,2705,2705,2705,2705,0
20240529,153300,17110564535,2705,2705,2705,2705,0
20240529,153200,17110564535,2705,2705,2705,2705,0
20240529,153100,17110564535,2705,2705,2705,2705,0
20240529,153000,17110564535,2705,2705,2705,2705,25136
20240529,152900,17042571655,2695,2695,2695,2695,0
20240529,152800,17042571655,2695,2695,2695,2695,0
20240529,152700,17042571655,2695,2695,2695,2695,0
20240529,152600,17042571655,2695,2695,2695,2695,0
20240529,152500,17042571655,2695,2695,2695,2695,0
20240529,152400,17042571655,2695,2695,2695,2695,0
20240529,152300,17042571655,2695,2695,2695,2695,0
20240529,152200,17042571655,2695,2695,2695,2695,0
20240529,152100,17042571655,2695,2695,2695,2695,0
20240529,152000,17042571655,2695,2695,2695,2695,0
20240529,151900,17042571655,2695,2700,2700,2685,6433
20240529,151800,17025252045,2695,2695,2700,2690,11556
20240529,151700,16994091690,2700,2700,2700,2695,3644
20240529,151600,16984256820,2700,2710,2710,2690,15446
20240529,151500,16942574730,2710,2710,2710,2700,4883
20240529,151400,16929361125,2705,2715,2715,2705,6625
20240529,151300,16911416055,2710,2720,2720,2710,8996
20240529,151200,16886974210,2720,2715,2735,2715,2848
20240529,151100,16879229350,2715,2725,2735,2710,10236
20240529,151000,16851367855,2730,2745,2750,2725,8661
20240529,150900,16827699495,2750,2725,2750,2725,6103
20240529,150800,16811019825,2730,2720,2730,2715,6983
20240529,150700,16792011295,2720,2725,2730,2720,758
20240529,150600,16789946585,2725,2725,2730,2715,3040
20240529,150500,16781659855,2725,2715,2725,2705,6453
20240529,150400,16764157895,2720,2720,2730,2720,1592
20240529,150300,16759821640,2710,2720,2730,2710,3407
20240529,150200,16750557220,2720,2715,2720,2710,2777
20240529,150100,16743014450,2720,2725,2725,2715,2144
20240529,150000,16737191375,2725,2725,2725,2710,3162
20240529,145900,16728590860,2725,2720,2725,2710,3917
20240529,145800,16717956555,2715,2720,2725,2715,7817
20240529,145700,16696714370,2720,2725,2740,2715,14085
20240529,145600,16658257325,2725,2725,2730,2715,11960
20240529,145500,16625708725,2725,2765,2765,2705,44716
20240529,145400,16503842085,2740,2785,2800,2735,23970
20240529,145300,16437535630,2800,2780,2800,2780,10837
20240529,145200,16407261105,2785,2805,2810,2780,16728
20240529,145100,16360536115,2800,2810,2820,2800,8381
20240529,145000,16336971775,2805,2815,2820,2795,16799
20240529,144900,16289812435,2820,2815,2835,2810,13063
20240529,144800,16252958640,2820,2820,2825,2810,31939
20240529,144700,16163044610,2815,2795,2830,2785,37083
20240529,144600,16058973240,2790,2770,2795,2765,12235
20240529,144500,16024949830,2775,2760,2775,2750,9131
20240529,144400,15999716810,2755,2760,2775,2750,6950
20240529,144300,15980538960,2755,2770,2775,2740,6169
20240529,144200,15963539355,2770,2755,2780,2725,23697
20240529,144100,15898544655,2755,2695,2845,2695,76547
20240529,144000,15684322005,2695,2705,2705,2695,10019
20240529,143900,15657255870,2705,2720,2720,2705,26285
20240529,143800,15585885580,2725,2725,2725,2720,2219
20240529,143700,15579849585,2720,2725,2725,2720,444
20240529,143600,15578641860,2725,2730,2730,2725,1353
20240529,143500,15574951030,2730,2725,2730,2720,2104
20240529,143400,15569216705,2730,2730,2735,2730,372
20240529,143300,15568200850,2730,2705,2730,2705,5157
20240529,143200,15554210310,2705,2730,2730,2705,6926
20240529,143100,15535410735,2725,2725,2725,2720,3916
20240529,143000,15524752790,2725,2730,2735,2720,2197
20240529,142900,15518759150,2730,2735,2735,2730,167
20240529,142800,15518302920,2735,2735,2735,2730,47
20240529,142700,15518174490,2735,2730,2735,2730,1136
20240529,142600,15515073205,2730,2740,2740,2730,439
20240529,142500,15513874415,2740,2730,2740,2720,3689
20240529,142400,15503804640,2735,2735,2740,2735,2188
20240529,142300,15497820355,2745,2735,2745,2735,2656
20240529,142200,15490544030,2740,2720,2750,2720,2480
20240529,142100,15483759050,2720,2705,2730,2700,17144
20240529,142000,15437375430,2705,2720,2730,2705,9065
20240529,141900,15412764000,2730,2740,2740,2720,6323
20240529,141800,15395514235,2750,2740,2750,2735,763
20240529,141700,15393426775,2740,2725,2740,2725,731
20240529,141600,15391431110,2725,2750,2750,2725,4980
20240529,141500,15377841180,2750,2740,2750,2740,37
20240529,141400,15377739750,2740,2745,2755,2740,207
20240529,141300,15377171485,2770,2750,2775,2735,3738
20240529,141200,15366888425,2750,2750,2765,2750,2291
20240529,141100,15360570355,2760,2740,2760,2735,4390
20240529,141000,15348541315,2740,2740,2745,2735,348
20240529,140900,15347587430,2745,2735,2765,2725,8924
20240529,140800,15323209300,2735,2765,2765,2730,10390
20240529,140700,15294582430,2770,2780,2785,2770,3343
20240529,140600,15285314025,2780,2785,2785,2775,1219
20240529,140500,15281928440,2780,2775,2790,2775,329
20240529,140400,15281013615,2790,2785,2795,2775,2194
20240529,140300,15274918945,2785,2775,2785,2770,785
20240529,140200,15272739690,2785,2775,2785,2770,2148
20240529,140100,15266780145,2775,2770,2785,2770,970
20240529,140000,15264088590,2775,2765,2775,2765,2220
20240529,135900,15257930845,2765,2765,2775,2765,237
20240529,135800,15257274330,2765,2780,2785,2765,3260
20240529,135700,15248235655,2785,2770,2790,2770,8296
20240529,135600,15225134865,2770,2755,2770,2755,837
20240529,135500,15222820210,2755,2755,2760,2750,237
20240529,135400,15222167535,2755,2755,2755,2750,1584
20240529,135300,15217811180,2755,2745,2755,2745,497
20240529,135200,15216443900,2735,2745,2750,2735,3131
20240529,135100,15207861610,2745,2780,2780,2745,5334
20240529,135000,15193162445,2780,2760,2780,2760,2352
20240529,134900,15186638000,2755,2770,2775,2755,4742
20240529,134800,15173530225,2765,2765,2770,2760,362
20240529,134700,15172530110,2770,2760,2780,2760,677
20240529,134600,15170651865,2760,2750,2760,2735,4045
20240529,134500,15159529040,2750,2790,2790,2750,4313
20240529,134400,15147608960,2785,2775,2795,2770,9269
20240529,134300,15121764385,2770,2755,2775,2755,2912
20240529,134200,15113707075,2755,2745,2755,2740,1873
20240529,134100,15108561470,2745,2740,2745,2735,2032
20240529,134000,15102993915,2740,2735,2740,2735,5030
20240529,133900,15089229090,2735,2735,2745,2720,3576
20240529,133800,15079473895,2730,2740,2755,2720,17809
20240529,133700,15030832130,2735,2760,2760,2735,4452
20240529,133600,15018623840,2760,2760,2760,2750,5234
20240529,133500,15004209825,2770,2775,2775,2770,743
20240529,133400,15002149460,2775,2780,2780,2760,4597
20240529,133300,14989414690,2785,2785,2785,2780,178
20240529,133200,14988918965,2785,2780,2790,2780,3885
20240529,133100,14978116735,2780,2775,2780,2765,1770
20240529,133000,14973213340,2775,2765,2790,2765,4280
20240529,132900,14961339160,2765,2770,2770,2760,711
20240529,132800,14959376100,2770,2765,2770,2760,893
20240529,132700,14956907285,2765,2780,2780,2765,3193
20240529,132600,14948051650,2780,2765,2780,2765,723
20240529,132500,14946050250,2765,2780,2780,2755,7639
20240529,132400,14924903660,2780,2785,2785,2780,1991
20240529,132300,14919368675,2780,2795,2795,2780,5930
20240529,132200,14902846020,2795,2805,2805,2795,3395
20240529,132100,14893340495,2805,2800,2805,2800,2484
20240529,132000,14886385015,2800,2780,2810,2780,7898
20240529,131900,14864398145,2780,2770,2780,2770,1072
20240529,131800,14861422695,2775,2780,2785,2775,2658
20240529,131700,14854038855,2785,2775,2795,2765,3218
20240529,131600,14845081750,2780,2780,2785,2770,2021
20240529,131500,14839478390,2775,2765,2780,2750,8304
20240529,131400,14816582660,2765,2780,2785,2750,24274
20240529,131300,14749447240,2785,2790,2790,2780,4805
20240529,131200,14736069915,2790,2810,2810,2785,8304
20240529,131100,14712855190,2815,2810,2815,2800,4267
20240529,131000,14700875245,2810,2810,2815,2810,1438
20240529,130900,14696832795,2810,2815,2820,2795,3156
20240529,130800,14687976195,2820,2820,2820,2815,965
20240529,130700,14685258865,2820,2830,2830,2805,3670
20240529,130600,14674928835,2830,2805,2840,2800,3645
20240529,130500,14664694010,2800,2825,2825,2790,14012
20240529,130400,14625402420,2830,2835,2840,2820,33
20240529,130300,14625309070,2835,2825,2835,2820,2308
20240529,130200,14618785015,2835,2830,2835,2820,4347
20240529,130100,14606517535,2830,2840,2845,2830,1571
20240529,130000,14602060465,2840,2825,2850,2825,9866
20240529,125900,14574026430,2830,2825,2830,2820,2323
20240529,125800,14567454040,2825,2830,2830,2815,1288
20240529,125700,14563819650,2835,2840,2845,2830,703
20240529,125600,14561824860,2840,2820,2840,2815,6451
20240529,125500,14543603995,2825,2825,2830,2820,5711
20240529,125400,14527488300,2830,2840,2840,2825,2476
20240529,125300,14520477645,2840,2820,2855,2820,2897
20240529,125200,14512260640,2820,2850,2850,2820,21155
20240529,125100,14452298045,2840,2865,2865,2840,12050
20240529,125000,14418000955,2865,2850,2875,2845,13454
20240529,124900,14379421950,2850,2845,2850,2840,3648
20240529,124800,14369042010,2850,2855,2870,2840,5571
20240529,124700,14353146630,2865,2845,2865,2840,10376
20240529,124600,14323575020,2855,2855,2870,2845,8098
20240529,124500,14300425675,2860,2870,2870,2840,10836
20240529,124400,14269547220,2865,2850,2875,2850,19591
20240529,124300,14213583570,2850,2860,2870,2805,64343
20240529,124200,14031835650,2860,2815,2940,2810,138704
20240529,124100,13629700425,2815,2790,2900,2790,67364
20240529,124000,13437418715,2800,2775,2800,2775,11100
20240529,123900,13406468850,2775,2775,2775,2775,303
20240529,123800,13405628025,2775,2775,2775,2770,906
20240529,123700,13403114545,2780,2785,2785,2775,700
20240529,123600,13401168145,2790,2770,2790,2765,6310
20240529,123500,13383630680,2765,2760,2775,2760,2064
20240529,123400,13377925320,2760,2760,2765,2760,1852
20240529,123300,13372810945,2760,2765,2770,2760,3398
20240529,123200,13363412060,2765,2775,2775,2765,4872
20240529,123100,13349921465,2770,2780,2780,2770,8284
20240529,123000,13326963350,2775,2790,2790,2770,5644
20240529,122900,13311295535,2780,2780,2795,2770,7052
20240529,122800,13291662170,2775,2760,2790,2750,7706
20240529,122700,13270349545,2760,2765,2765,2755,8935
20240529,122600,13245706990,2765,2785,2790,2760,9807
20240529,122500,13218529015,2780,2790,2790,2775,2620
20240529,122400,13211244560,2790,2790,2790,2780,2064
20240529,122300,13205498125,2790,2790,2790,2780,1911
20240529,122200,13200180305,2795,2785,2800,2770,9295
20240529,122100,13174319830,2795,2780,2795,2780,4014
20240529,122000,13163148030,2795,2785,2800,2780,1943
20240529,121900,13157737595,2785,2785,2790,2775,3906
20240529,121800,13146882065,2790,2800,2815,2790,6581
20240529,121700,13128492590,2790,2780,2815,2775,7568
20240529,121600,13107393285,2780,2800,2800,2775,5776
20240529,121500,13091282400,2805,2785,2810,2750,29710
20240529,121400,13009198315,2785,2820,2820,2785,16529
20240529,121300,12962865045,2820,2830,2835,2820,1105
20240529,121200,12959733420,2835,2825,2835,2815,3441
20240529,121100,12950021265,2825,2835,2835,2825,2125
20240529,121000,12944011250,2835,2850,2855,2835,6605
20240529,120900,12925219460,2860,2835,2860,2825,10543
20240529,120800,12895248840,2825,2815,2840,2810,7066
20240529,120700,12875339535,2815,2815,2825,2800,17592
20240529,120600,12825911155,2815,2815,2820,2805,18982
20240529,120500,12772562770,2820,2860,2865,2820,40761
20240529,120400,12657049775,2860,2870,2870,2840,18707
20240529,120300,12603764345,2875,2890,2890,2875,7302
20240529,120200,12582709180,2890,2900,2905,2890,8478
20240529,120100,12558158560,2895,2870,2900,2860,8522
20240529,120000,12533511070,2860,2860,2870,2850,6662
20240529,115900,12514474570,2865,2880,2880,2860,6737
20240529,115800,12495156540,2880,2890,2890,2875,5048
20240529,115700,12480594850,2890,2900,2900,2890,13384
20240529,115600,12441844360,2900,2920,2925,2900,25508
20240529,115500,12367448965,2915,2930,2935,2900,55326
20240529,115400,12205830365,2925,2915,2930,2900,14331
20240529,115300,12164030970,2905,2905,2940,2905,46711
20240529,115200,12027229325,2925,2895,2935,2885,42127
20240529,115100,11904661070,2890,2860,2900,2860,30082
20240529,115000,11817758745,2865,2845,2870,2845,6341
20240529,114900,11799612235,2850,2860,2860,2840,7713
20240529,114800,11777623650,2855,2865,2885,2855,18178
20240529,114700,11725493010,2865,2850,2885,2845,18878
20240529,114600,11671337385,2845,2845,2860,2825,12341
20240529,114500,11636320100,2850,2850,2875,2825,31615
20240529,114400,11546588115,2875,2875,2880,2850,26316
20240529,114300,11471150425,2880,2860,2880,2850,41291
20240529,114200,11352961700,2855,2880,2880,2840,79149
20240529,114100,11127092480,2880,2925,2930,2875,44657
20240529,114000,10997717565,2930,2945,2975,2905,58649
20240529,113900,10825258190,2950,2985,2990,2935,84221
20240529,113800,10575660975,2975,2985,3015,2925,129072
20240529,113700,10190764070,2985,2795,3005,2790,177540
20240529,113600,9670014395,2795,2780,2795,2760,2046
20240529,113500,9664321760,2780,2775,2780,2760,1336
20240529,113400,9660612435,2775,2760,2775,2755,1649
20240529,113300,9656065235,2770,2775,2775,2760,2012
20240529,113200,9650494590,2775,2785,2785,2775,534
20240529,113100,9649010870,2790,2795,2795,2785,4130
20240529,113000,9637493870,2790,2770,2790,2770,1293
20240529,112900,9633895570,2770,2765,2775,2765,1485
20240529,112800,9629781995,2765,2760,2770,2760,952
20240529,112700,9627149195,2750,2760,2760,2750,1668
20240529,112600,9622562145,2765,2770,2770,2755,3718
20240529,112500,9612267980,2770,2755,2770,2750,1680
20240529,112400,9607643145,2755,2765,2765,2750,34
20240529,112300,9607549335,2770,2750,2775,2750,401
20240529,112200,9606438435,2775,2745,2775,2745,6110
20240529,112100,9589627115,2745,2780,2780,2740,3244
20240529,112000,9580727620,2750,2750,2755,2745,1562
20240529,111900,9576429655,2755,2755,2755,2750,2021
20240529,111800,9570868705,2755,2755,2755,2755,904
20240529,111700,9568378185,2755,2760,2760,2750,6853
20240529,111600,9549527790,2760,2740,2785,2740,3529
20240529,111500,9539816635,2740,2750,2750,2740,6620
20240529,111400,9521657155,2750,2765,2765,2750,336
20240529,111300,9520730810,2760,2765,2765,2760,134
20240529,111200,9520360890,2770,2750,2770,2750,1476
20240529,111100,9516291645,2750,2765,2765,2750,3478
20240529,111000,9506689690,2770,2780,2780,2765,7164
20240529,110900,9486841405,2785,2790,2790,2780,1954
20240529,110800,9481400235,2795,2785,2795,2775,4470
20240529,110700,9468973360,2785,2770,2785,2770,2554
20240529,110600,9461875190,2775,2775,2800,2770,8997
20240529,110500,9436812150,2775,2765,2780,2760,3998
20240529,110400,9425741995,2765,2760,2765,2745,5547
20240529,110300,9410480550,2760,2760,2760,2750,2664
20240529,110200,9403143740,2755,2765,2765,2755,1298
20240529,110100,9399564350,2765,2770,2770,2755,2184
20240529,110000,9393534445,2770,2775,2775,2760,1442
20240529,105900,9389546285,2775,2775,2780,2760,2465
20240529,105800,9382734235,2780,2765,2780,2755,833
20240529,105700,9380432375,2755,2780,2780,2755,10399
20240529,105600,9351697055,2780,2775,2800,2775,3066
20240529,105500,9343168410,2795,2800,2800,2775,6038
20240529,105400,9326328305,2800,2800,2805,2780,10802
20240529,105300,9296090355,2800,2780,2800,2775,2124
20240529,105200,9290182495,2785,2785,2790,2780,8529
20240529,105100,9266434890,2790,2780,2800,2780,7740
20240529,105000,9244843980,2780,2755,2780,2755,2935
20240529,104900,9236715825,2750,2780,2785,2725,21716
20240529,104800,9176982455,2780,2740,2800,2735,17147
20240529,104700,9129482945,2740,2725,2750,2720,25348
20240529,104600,9060195705,2725,2810,2810,2675,78321
20240529,104500,8845621735,2810,2860,2865,2810,35860
20240529,104400,8743892480,2860,2885,2885,2860,9073
20240529,104300,8717814090,2885,2890,2900,2885,5612
20240529,104200,8701595715,2890,2900,2900,2890,5329
20240529,104100,8686191155,2900,2885,2900,2885,2443
20240529,104000,8679132850,2890,2885,2890,2885,1354
20240529,103900,8675221845,2885,2885,2885,2885,626
20240529,103800,8673415835,2880,2875,2880,2870,402
20240529,103700,8672259505,2875,2875,2880,2870,1492
20240529,103600,8667967525,2870,2870,2875,2865,1775
20240529,103500,8662878245,2870,2870,2880,2860,10101
20240529,103400,8633925440,2865,2880,2880,2865,937
20240529,103300,8631234635,2885,2860,2895,2860,5296
20240529,103200,8616001485,2865,2890,2890,2865,14675
20240529,103100,8573860800,2885,2885,2890,2885,1527
20240529,103000,8569455365,2890,2890,2895,2885,3155
20240529,102900,8560347400,2885,2910,2910,2885,8055
20240529,102800,8537044900,2910,2920,2920,2905,1876
20240529,102700,8531581560,2925,2895,2935,2895,21112
20240529,102600,8470059170,2900,2895,2915,2895,16800
20240529,102500,8421287300,2895,2895,2895,2885,2070
20240529,102400,8415298150,2895,2885,2895,2880,9165
20240529,102300,8388862670,2885,2895,2900,2880,7107
20240529,102200,8368309555,2900,2895,2900,2875,9840
20240529,102100,8339884780,2895,2870,2895,2865,6855
20240529,102000,8320171395,2870,2850,2875,2850,10023
20240529,101900,8291528610,2860,2860,2860,2850,8287
20240529,101800,8267901230,2865,2885,2885,2865,2554
20240529,101700,8260567560,2885,2890,2890,2870,1701
20240529,101600,8255673120,2890,2880,2890,2880,1693
20240529,101500,8250793910,2880,2890,2895,2875,6190
20240529,101400,8232927025,2890,2855,2895,2855,11330
20240529,101300,8200339595,2855,2865,2865,2840,9066
20240529,101200,8174485190,2865,2880,2885,2865,6368
20240529,101100,8156177060,2880,2880,2885,2875,2449
20240529,101000,8149117410,2880,2870,2885,2865,11171
20240529,100900,8117071005,2865,2895,2895,2865,7993
20240529,100800,8094008420,2895,2870,2915,2870,22840
20240529,100700,8028065485,2865,2860,2875,2850,23564
20240529,100600,7960507765,2860,2900,2905,2855,44591
20240529,100500,7832137965,2900,2915,2915,2900,16892
20240529,100400,7782984560,2915,2925,2930,2915,8968
20240529,100300,7756778200,2930,2950,2950,2925,6807
20240529,100200,7736809445,2950,2945,2960,2935,17560
20240529,100100,7685102490,2950,2945,2965,2940,6324
20240529,100000,7666460800,2945,2940,2950,2935,9356
20240529,095900,7638931395,2940,2960,2975,2940,9956
20240529,095800,7609495025,2960,2960,2990,2960,6600
20240529,095700,7589931065,2960,2940,2970,2925,26363
20240529,095600,7512120170,2930,2990,3000,2930,25753
20240529,095500,7435761925,3000,3015,3015,2985,30924
20240529,095400,7343054820,3015,2995,3020,2985,28943
20240529,095300,7256126180,2995,2950,2995,2945,17595
20240529,095200,7203689215,2950,2970,2970,2935,11169
20240529,095100,7170750880,2965,2970,2970,2950,11017
20240529,095000,7138126945,2975,2945,2985,2945,18260
20240529,094900,7083911560,2960,2945,2960,2935,19603
20240529,094800,7026193740,2945,2915,2950,2915,10171
20240529,094700,6996410650,2920,2980,2985,2910,57291
20240529,094600,6827791085,2980,2995,2995,2980,22504
20240529,094500,6760612285,2995,2980,3005,2975,18214
20240529,094400,6706180765,2980,3055,3055,2970,43178
20240529,094300,6575765050,3050,3060,3065,3040,43072
20240529,094200,6444292425,3050,2980,3060,2980,65028
20240529,094100,6246857995,2995,2980,2995,2975,10128
20240529,094000,6216666370,2980,2980,2985,2955,29252
20240529,093900,6129726435,2985,2970,2990,2945,32313
20240529,093800,6033865345,2970,2975,3000,2930,24551
20240529,093700,5961230680,2975,3005,3035,2910,74760
20240529,093600,5740393305,3000,2985,3035,2985,115058
20240529,093500,5394327125,2990,2950,2990,2940,29170
20240529,093400,5307844410,2945,3020,3020,2940,72684
20240529,093300,5091296225,3015,3070,3075,3015,61039
20240529,093200,4905689705,3075,3065,3080,3050,27242
20240529,093100,4822211475,3065,3040,3100,3035,72371
20240529,093000,4599548615,3035,3090,3145,3025,104435
20240529,092900,4276775865,3090,3085,3200,3000,415803
20240529,092800,2981634605,3050,2930,3110,2920,170006
20240529,092700,2475026755,2940,2940,2940,2940,0
20240529,092600,2475026755,2940,2795,2940,2795,126506
20240529,092500,2109878630,2795,2755,2815,2755,40580
20240529,092400,1996648215,2750,2840,2870,2750,73164
20240529,092300,1790946290,2850,2780,2850,2770,92163
20240529,092200,1533551185,2775,2720,2840,2720,115939
20240529,092100,1211650770,2725,2765,2780,2695,117291
20240529,092000,891148685,2765,2675,2810,2670,144676
20240529,091900,495237745,2690,2690,2690,2690,0
20240529,091800,495237745,2690,2650,2690,2640,45248
20240529,091700,374032060,2650,2605,2650,2600,59910
20240529,091600,216939125,2600,2535,2620,2535,34412
20240529,091500,127958545,2540,2505,2540,2505,10380
20240529,091400,101791840,2505,2500,2505,2500,2142
20240529,091300,96429085,2495,2495,2495,2495,99
20240529,091200,96182080,2495,2495,2495,2495,8
20240529,091100,96162120,2495,2495,2500,2490,1086
20240529,091000,93452120,2500,2490,2505,2485,6644
20240529,090900,76821555,2500,2475,2505,2475,4416
20240529,090800,65788805,2470,2455,2470,2455,2974
20240529,090700,58457955,2455,2445,2455,2445,6
20240529,090600,58443275,2445,2450,2450,2445,913
20240529,090500,56207485,2445,2455,2455,2445,2619
20240529,090400,49800725,2445,2450,2450,2445,3698
20240529,090300,40756880,2445,2465,2465,2445,2112
20240529,090200,35583665,2465,2455,2465,2455,3167
20240529,090100,27787830,2455,2440,2455,2435,1360
20240529,090000,24465800,2440,2450,2455,2440,9987