stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,213800,70053935,2300,2300,2300,2300,507
20240529,213700,70053935,2300,2300,2300,2300,0
20240529,213600,70053935,2300,2300,2300,2300,0
20240529,213500,70053935,2300,2300,2300,2300,0
20240529,213400,70053935,2300,2300,2300,2300,0
20240529,213300,70053935,2300,2300,2300,2300,0
20240529,213200,70053935,2300,2300,2300,2300,0
20240529,213100,70053935,2300,2300,2300,2300,0
20240529,213000,70053935,2300,2300,2300,2300,0
20240529,212900,70053935,2300,2300,2300,2300,0
20240529,212800,70053935,2300,2300,2300,2300,0
20240529,212700,70053935,2300,2300,2300,2300,0
20240529,212600,70053935,2300,2300,2300,2300,0
20240529,212500,70053935,2300,2300,2300,2300,0
20240529,212400,70053935,2300,2300,2300,2300,0
20240529,212300,70053935,2300,2300,2300,2300,0
20240529,212200,70053935,2300,2300,2300,2300,0
20240529,212100,70053935,2300,2300,2300,2300,0
20240529,212000,70053935,2300,2300,2300,2300,0
20240529,211900,70053935,2300,2300,2300,2300,0
20240529,211800,70053935,2300,2300,2300,2300,0
20240529,211700,70053935,2300,2300,2300,2300,0
20240529,211600,70053935,2300,2300,2300,2300,0
20240529,211500,70053935,2300,2300,2300,2300,0
20240529,211400,70053935,2300,2300,2300,2300,0
20240529,211300,70053935,2300,2300,2300,2300,0
20240529,211200,70053935,2300,2300,2300,2300,0
20240529,211100,70053935,2300,2300,2300,2300,0
20240529,211000,70053935,2300,2300,2300,2300,0
20240529,210900,70053935,2300,2300,2300,2300,0
20240529,210800,70053935,2300,2300,2300,2300,507
20240529,210700,70053935,2300,2300,2300,2300,0
20240529,210600,70053935,2300,2300,2300,2300,0
20240529,210500,70053935,2300,2300,2300,2300,0
20240529,210400,70053935,2300,2300,2300,2300,0
20240529,210300,70053935,2300,2300,2300,2300,0
20240529,210200,70053935,2300,2300,2300,2300,0
20240529,210100,70053935,2300,2300,2300,2300,0
20240529,210000,70053935,2300,2300,2300,2300,0
20240529,205900,70053935,2300,2300,2300,2300,0
20240529,205800,70053935,2300,2300,2300,2300,0
20240529,205700,70053935,2300,2300,2300,2300,0
20240529,205600,70053935,2300,2300,2300,2300,0
20240529,205500,70053935,2300,2300,2300,2300,0
20240529,205400,70053935,2300,2300,2300,2300,0
20240529,205300,70053935,2300,2300,2300,2300,0
20240529,205200,70053935,2300,2300,2300,2300,0
20240529,205100,70053935,2300,2300,2300,2300,0
20240529,205000,70053935,2300,2300,2300,2300,0
20240529,204900,70053935,2300,2300,2300,2300,0
20240529,204800,70053935,2300,2300,2300,2300,0
20240529,204700,70053935,2300,2300,2300,2300,0
20240529,204600,70053935,2300,2300,2300,2300,0
20240529,204500,70053935,2300,2300,2300,2300,0
20240529,204400,70053935,2300,2300,2300,2300,0
20240529,204300,70053935,2300,2300,2300,2300,0
20240529,204200,70053935,2300,2300,2300,2300,0
20240529,204100,70053935,2300,2300,2300,2300,0
20240529,204000,70053935,2300,2300,2300,2300,0
20240529,203900,70053935,2300,2300,2300,2300,0
20240529,203800,70053935,2300,2300,2300,2300,507
20240529,203700,70053935,2300,2300,2300,2300,0
20240529,203600,70053935,2300,2300,2300,2300,0
20240529,203500,70053935,2300,2300,2300,2300,0
20240529,203400,70053935,2300,2300,2300,2300,0
20240529,203300,70053935,2300,2300,2300,2300,0
20240529,203200,70053935,2300,2300,2300,2300,0
20240529,203100,70053935,2300,2300,2300,2300,0
20240529,203000,70053935,2300,2300,2300,2300,0
20240529,202900,70053935,2300,2300,2300,2300,0
20240529,202800,70053935,2300,2300,2300,2300,0
20240529,202700,70053935,2300,2300,2300,2300,0
20240529,202600,70053935,2300,2300,2300,2300,0
20240529,202500,70053935,2300,2300,2300,2300,0
20240529,202400,70053935,2300,2300,2300,2300,0
20240529,202300,70053935,2300,2300,2300,2300,0
20240529,202200,70053935,2300,2300,2300,2300,0
20240529,202100,70053935,2300,2300,2300,2300,0
20240529,202000,70053935,2300,2300,2300,2300,0
20240529,201900,70053935,2300,2300,2300,2300,0
20240529,201800,70053935,2300,2300,2300,2300,0
20240529,201700,70053935,2300,2300,2300,2300,0
20240529,201600,70053935,2300,2300,2300,2300,0
20240529,201500,70053935,2300,2300,2300,2300,0
20240529,201400,70053935,2300,2300,2300,2300,0
20240529,201300,70053935,2300,2300,2300,2300,0
20240529,201200,70053935,2300,2300,2300,2300,0
20240529,201100,70053935,2300,2300,2300,2300,0
20240529,201000,70053935,2300,2300,2300,2300,0
20240529,200900,70053935,2300,2300,2300,2300,0
20240529,200800,70053935,2300,2300,2300,2300,507
20240529,200700,70053935,2300,2300,2300,2300,0
20240529,200600,70053935,2300,2300,2300,2300,0
20240529,200500,70053935,2300,2300,2300,2300,0
20240529,200400,70053935,2300,2300,2300,2300,0
20240529,200300,70053935,2300,2300,2300,2300,0
20240529,200200,70053935,2300,2300,2300,2300,0
20240529,200100,70053935,2300,2300,2300,2300,0
20240529,200000,70053935,2300,2300,2300,2300,0
20240529,195900,70053935,2300,2300,2300,2300,0
20240529,195800,70053935,2300,2300,2300,2300,0
20240529,195700,70053935,2300,2300,2300,2300,0
20240529,195600,70053935,2300,2300,2300,2300,0
20240529,195500,70053935,2300,2300,2300,2300,0
20240529,195400,70053935,2300,2300,2300,2300,0
20240529,195300,70053935,2300,2300,2300,2300,0
20240529,195200,70053935,2300,2300,2300,2300,0
20240529,195100,70053935,2300,2300,2300,2300,0
20240529,195000,70053935,2300,2300,2300,2300,0
20240529,194900,70053935,2300,2300,2300,2300,0
20240529,194800,70053935,2300,2300,2300,2300,0
20240529,194700,70053935,2300,2300,2300,2300,0
20240529,194600,70053935,2300,2300,2300,2300,0
20240529,194500,70053935,2300,2300,2300,2300,0
20240529,194400,70053935,2300,2300,2300,2300,0
20240529,194300,70053935,2300,2300,2300,2300,0
20240529,194200,70053935,2300,2300,2300,2300,0
20240529,194100,70053935,2300,2300,2300,2300,0
20240529,194000,70053935,2300,2300,2300,2300,0
20240529,193900,70053935,2300,2300,2300,2300,0
20240529,193800,70053935,2300,2300,2300,2300,507
20240529,193700,70053935,2300,2300,2300,2300,0
20240529,193600,70053935,2300,2300,2300,2300,0
20240529,193500,70053935,2300,2300,2300,2300,0
20240529,193400,70053935,2300,2300,2300,2300,0
20240529,193300,70053935,2300,2300,2300,2300,0
20240529,193200,70053935,2300,2300,2300,2300,0
20240529,193100,70053935,2300,2300,2300,2300,0
20240529,193000,70053935,2300,2300,2300,2300,0
20240529,192900,70053935,2300,2300,2300,2300,0
20240529,192800,70053935,2300,2300,2300,2300,0
20240529,192700,70053935,2300,2300,2300,2300,0
20240529,192600,70053935,2300,2300,2300,2300,0
20240529,192500,70053935,2300,2300,2300,2300,0
20240529,192400,70053935,2300,2300,2300,2300,0
20240529,192300,70053935,2300,2300,2300,2300,0
20240529,192200,70053935,2300,2300,2300,2300,0
20240529,192100,70053935,2300,2300,2300,2300,0
20240529,192000,70053935,2300,2300,2300,2300,0
20240529,191900,70053935,2300,2300,2300,2300,0
20240529,191800,70053935,2300,2300,2300,2300,0
20240529,191700,70053935,2300,2300,2300,2300,0
20240529,191600,70053935,2300,2300,2300,2300,0
20240529,191500,70053935,2300,2300,2300,2300,0
20240529,191400,70053935,2300,2300,2300,2300,0
20240529,191300,70053935,2300,2300,2300,2300,0
20240529,191200,70053935,2300,2300,2300,2300,0
20240529,191100,70053935,2300,2300,2300,2300,0
20240529,191000,70053935,2300,2300,2300,2300,0
20240529,190900,70053935,2300,2300,2300,2300,0
20240529,190800,70053935,2300,2300,2300,2300,507
20240529,190700,70053935,2300,2300,2300,2300,0
20240529,190600,70053935,2300,2300,2300,2300,0
20240529,190500,70053935,2300,2300,2300,2300,0
20240529,190400,70053935,2300,2300,2300,2300,0
20240529,190300,70053935,2300,2300,2300,2300,0
20240529,190200,70053935,2300,2300,2300,2300,0
20240529,190100,70053935,2300,2300,2300,2300,0
20240529,190000,70053935,2300,2300,2300,2300,0
20240529,185900,70053935,2300,2300,2300,2300,0
20240529,185800,70053935,2300,2300,2300,2300,0
20240529,185700,70053935,2300,2300,2300,2300,0
20240529,185600,70053935,2300,2300,2300,2300,0
20240529,185500,70053935,2300,2300,2300,2300,0
20240529,185400,70053935,2300,2300,2300,2300,0
20240529,185300,70053935,2300,2300,2300,2300,0
20240529,185200,70053935,2300,2300,2300,2300,0
20240529,185100,70053935,2300,2300,2300,2300,0
20240529,185000,70053935,2300,2300,2300,2300,0
20240529,184900,70053935,2300,2300,2300,2300,0
20240529,184800,70053935,2300,2300,2300,2300,0
20240529,184700,70053935,2300,2300,2300,2300,0
20240529,184600,70053935,2300,2300,2300,2300,0
20240529,184500,70053935,2300,2300,2300,2300,0
20240529,184400,70053935,2300,2300,2300,2300,0
20240529,184300,70053935,2300,2300,2300,2300,0
20240529,184200,70053935,2300,2300,2300,2300,0
20240529,184100,70053935,2300,2300,2300,2300,0
20240529,184000,70053935,2300,2300,2300,2300,0
20240529,183900,70053935,2300,2300,2300,2300,0
20240529,183800,70053935,2300,2300,2300,2300,507
20240529,183700,70053935,2300,2300,2300,2300,0
20240529,183600,70053935,2300,2300,2300,2300,0
20240529,183500,70053935,2300,2300,2300,2300,0
20240529,183400,70053935,2300,2300,2300,2300,0
20240529,183300,70053935,2300,2300,2300,2300,0
20240529,183200,70053935,2300,2300,2300,2300,0
20240529,183100,70053935,2300,2300,2300,2300,0
20240529,183000,70053935,2300,2300,2300,2300,0
20240529,182900,70053935,2300,2300,2300,2300,0
20240529,182800,70053935,2300,2300,2300,2300,0
20240529,182700,70053935,2300,2300,2300,2300,0
20240529,182600,70053935,2300,2300,2300,2300,0
20240529,182500,70053935,2300,2300,2300,2300,0
20240529,182400,70053935,2300,2300,2300,2300,0
20240529,182300,70053935,2300,2300,2300,2300,0
20240529,182200,70053935,2300,2300,2300,2300,0
20240529,182100,70053935,2300,2300,2300,2300,0
20240529,182000,70053935,2300,2300,2300,2300,0
20240529,181900,70053935,2300,2300,2300,2300,0
20240529,181800,70053935,2300,2300,2300,2300,0
20240529,181700,70053935,2300,2300,2300,2300,0
20240529,181600,70053935,2300,2300,2300,2300,0
20240529,181500,70053935,2300,2300,2300,2300,0
20240529,181400,70053935,2300,2300,2300,2300,0
20240529,181300,70053935,2300,2300,2300,2300,0
20240529,181200,70053935,2300,2300,2300,2300,0
20240529,181100,70053935,2300,2300,2300,2300,0
20240529,181000,70053935,2300,2300,2300,2300,0
20240529,180900,70053935,2300,2300,2300,2300,0
20240529,180800,70053935,2300,2300,2300,2300,507
20240529,180700,70053935,2300,2300,2300,2300,0
20240529,180600,70053935,2300,2300,2300,2300,0
20240529,180500,70053935,2300,2300,2300,2300,0
20240529,180400,70053935,2300,2300,2300,2300,0
20240529,180300,70053935,2300,2300,2300,2300,0
20240529,180200,70053935,2300,2300,2300,2300,0
20240529,180100,70053935,2300,2300,2300,2300,0
20240529,180000,70053935,2300,2300,2300,2300,0
20240529,175900,70053935,2300,2300,2300,2300,0
20240529,175800,70053935,2300,2300,2300,2300,0
20240529,175700,70053935,2300,2300,2300,2300,0
20240529,175600,70053935,2300,2300,2300,2300,0
20240529,175500,70053935,2300,2300,2300,2300,0
20240529,175400,70053935,2300,2300,2300,2300,0
20240529,175300,70053935,2300,2300,2300,2300,0
20240529,175200,70053935,2300,2300,2300,2300,0
20240529,175100,70053935,2300,2300,2300,2300,0
20240529,175000,70053935,2300,2300,2300,2300,0
20240529,174900,70053935,2300,2300,2300,2300,0
20240529,174800,70053935,2300,2300,2300,2300,0
20240529,174700,70053935,2300,2300,2300,2300,0
20240529,174600,70053935,2300,2300,2300,2300,0
20240529,174500,70053935,2300,2300,2300,2300,0
20240529,174400,70053935,2300,2300,2300,2300,0
20240529,174300,70053935,2300,2300,2300,2300,0
20240529,174200,70053935,2300,2300,2300,2300,0
20240529,174100,70053935,2300,2300,2300,2300,0
20240529,174000,70053935,2300,2300,2300,2300,0
20240529,173900,70053935,2300,2300,2300,2300,0
20240529,173800,70053935,2300,2300,2300,2300,507
20240529,173700,70053935,2300,2300,2300,2300,0
20240529,173600,70053935,2300,2300,2300,2300,0
20240529,173500,70053935,2300,2300,2300,2300,0
20240529,173400,70053935,2300,2300,2300,2300,0
20240529,173300,70053935,2300,2300,2300,2300,0
20240529,173200,70053935,2300,2300,2300,2300,0
20240529,173100,70053935,2300,2300,2300,2300,0
20240529,173000,70053935,2300,2300,2300,2300,0
20240529,172900,70053935,2300,2300,2300,2300,0
20240529,172800,70053935,2300,2300,2300,2300,0
20240529,172700,70053935,2300,2300,2300,2300,0
20240529,172600,70053935,2300,2300,2300,2300,0
20240529,172500,70053935,2300,2300,2300,2300,0
20240529,172400,70053935,2300,2300,2300,2300,0
20240529,172300,70053935,2300,2300,2300,2300,0
20240529,172200,70053935,2300,2300,2300,2300,0
20240529,172100,70053935,2300,2300,2300,2300,0
20240529,172000,70053935,2300,2300,2300,2300,0
20240529,171900,70053935,2300,2300,2300,2300,0
20240529,171800,70053935,2300,2300,2300,2300,0
20240529,171700,70053935,2300,2300,2300,2300,0
20240529,171600,70053935,2300,2300,2300,2300,0
20240529,171500,70053935,2300,2300,2300,2300,0
20240529,171400,70053935,2300,2300,2300,2300,0
20240529,171300,70053935,2300,2300,2300,2300,0
20240529,171200,70053935,2300,2300,2300,2300,0
20240529,171100,70053935,2300,2300,2300,2300,0
20240529,171000,70053935,2300,2300,2300,2300,0
20240529,170900,70053935,2300,2300,2300,2300,0
20240529,170800,70053935,2300,2300,2300,2300,507
20240529,170700,70053935,2300,2300,2300,2300,0
20240529,170600,70053935,2300,2300,2300,2300,0
20240529,170500,70053935,2300,2300,2300,2300,0
20240529,170400,70053935,2300,2300,2300,2300,0
20240529,170300,70053935,2300,2300,2300,2300,0
20240529,170200,70053935,2300,2300,2300,2300,0
20240529,170100,70053935,2300,2300,2300,2300,0
20240529,170000,70053935,2300,2300,2300,2300,0
20240529,165900,70053935,2300,2300,2300,2300,0
20240529,165800,70053935,2300,2300,2300,2300,0
20240529,165700,70053935,2300,2300,2300,2300,0
20240529,165600,70053935,2300,2300,2300,2300,0
20240529,165500,70053935,2300,2300,2300,2300,0
20240529,165400,70053935,2300,2300,2300,2300,0
20240529,165300,70053935,2300,2300,2300,2300,0
20240529,165200,70053935,2300,2300,2300,2300,0
20240529,165100,70053935,2300,2300,2300,2300,0
20240529,165000,70053935,2300,2300,2300,2300,0
20240529,164900,70053935,2300,2300,2300,2300,0
20240529,164800,70053935,2300,2300,2300,2300,0
20240529,164700,70053935,2300,2300,2300,2300,0
20240529,164600,70053935,2300,2300,2300,2300,0
20240529,164500,70053935,2300,2300,2300,2300,0
20240529,164400,70053935,2300,2300,2300,2300,0
20240529,164300,70053935,2300,2300,2300,2300,0
20240529,164200,70053935,2300,2300,2300,2300,0
20240529,164100,70053935,2300,2300,2300,2300,0
20240529,164000,70053935,2300,2300,2300,2300,0
20240529,163900,70053935,2300,2300,2300,2300,0
20240529,163800,70053935,2300,2300,2300,2300,507
20240529,163700,70053935,2300,2300,2300,2300,0
20240529,163600,70053935,2300,2300,2300,2300,0
20240529,163500,70053935,2300,2300,2300,2300,0
20240529,163400,70053935,2300,2300,2300,2300,0
20240529,163300,70053935,2300,2300,2300,2300,0
20240529,163200,70053935,2300,2300,2300,2300,0
20240529,163100,70053935,2300,2300,2300,2300,0
20240529,163000,70053935,2300,2300,2300,2300,0
20240529,162900,70053935,2300,2300,2300,2300,0
20240529,162800,70053935,2300,2300,2300,2300,0
20240529,162700,70053935,2300,2300,2300,2300,0
20240529,162600,70053935,2300,2300,2300,2300,0
20240529,162500,70053935,2300,2300,2300,2300,0
20240529,162400,70053935,2300,2300,2300,2300,0
20240529,162300,70053935,2300,2300,2300,2300,0
20240529,162200,70053935,2300,2300,2300,2300,0
20240529,162100,70053935,2300,2300,2300,2300,0
20240529,162000,70053935,2300,2300,2300,2300,0
20240529,161900,70053935,2300,2300,2300,2300,0
20240529,161800,70053935,2300,2300,2300,2300,0
20240529,161700,70053935,2300,2300,2300,2300,0
20240529,161600,70053935,2300,2300,2300,2300,0
20240529,161500,70053935,2300,2300,2300,2300,0
20240529,161400,70053935,2300,2300,2300,2300,0
20240529,161300,70053935,2300,2300,2300,2300,0
20240529,161200,70053935,2300,2300,2300,2300,0
20240529,161100,70053935,2300,2300,2300,2300,0
20240529,161000,70053935,2300,2300,2300,2300,0
20240529,160900,70053935,2300,2300,2300,2300,0
20240529,160800,70053935,2300,2300,2300,2300,507
20240529,160700,70053935,2300,2300,2300,2300,0
20240529,160600,70053935,2300,2300,2300,2300,0
20240529,160500,70053935,2300,2300,2300,2300,0
20240529,160400,70053935,2300,2300,2300,2300,0
20240529,160300,70053935,2300,2300,2300,2300,0
20240529,160200,70053935,2300,2300,2300,2300,0
20240529,160100,70053935,2300,2300,2300,2300,0
20240529,160000,70053935,2300,2300,2300,2300,0
20240529,155900,70053935,2300,2300,2300,2300,0
20240529,155800,70053935,2300,2300,2300,2300,0
20240529,155700,70053935,2300,2300,2300,2300,0
20240529,155600,70053935,2300,2300,2300,2300,0
20240529,155500,70053935,2300,2300,2300,2300,0
20240529,155400,70053935,2300,2300,2300,2300,0
20240529,155300,70053935,2300,2300,2300,2300,0
20240529,155200,70053935,2300,2300,2300,2300,0
20240529,155100,70053935,2300,2300,2300,2300,0
20240529,155000,70053935,2300,2300,2300,2300,0
20240529,154900,70053935,2300,2300,2300,2300,0
20240529,154800,70053935,2300,2300,2300,2300,0
20240529,154700,70053935,2300,2300,2300,2300,0
20240529,154600,70053935,2300,2300,2300,2300,0
20240529,154500,70053935,2300,2300,2300,2300,0
20240529,154400,70053935,2300,2300,2300,2300,0
20240529,154300,70053935,2300,2300,2300,2300,0
20240529,154200,70053935,2300,2300,2300,2300,0
20240529,154100,70053935,2300,2300,2300,2300,0
20240529,154000,70053935,2300,2300,2300,2300,0
20240529,153900,70053935,2300,2300,2300,2300,0
20240529,153800,70053935,2300,2300,2300,2300,507
20240529,153700,70053935,2300,2300,2300,2300,0
20240529,153600,70053935,2300,2300,2300,2300,0
20240529,153500,70053935,2300,2300,2300,2300,0
20240529,153400,70053935,2300,2300,2300,2300,0
20240529,153300,70053935,2300,2300,2300,2300,0
20240529,153200,70053935,2300,2300,2300,2300,0
20240529,153100,70053935,2300,2300,2300,2300,0
20240529,153000,70053935,2300,2300,2300,2300,507
20240529,152900,68887835,2300,2300,2300,2300,0
20240529,152800,68887835,2300,2300,2300,2300,0
20240529,152700,68887835,2300,2300,2300,2300,0
20240529,152600,68887835,2300,2300,2300,2300,0
20240529,152500,68887835,2300,2300,2300,2300,0
20240529,152400,68887835,2300,2300,2300,2300,0
20240529,152300,68887835,2300,2300,2300,2300,0
20240529,152200,68887835,2300,2300,2300,2300,0
20240529,152100,68887835,2300,2300,2300,2300,0
20240529,152000,68887835,2300,2300,2300,2300,0
20240529,151900,68887835,2300,2300,2300,2275,1025
20240529,151800,66555270,2305,2305,2305,2305,0
20240529,151700,66555270,2305,2305,2305,2305,0
20240529,151600,66555270,2305,2305,2305,2305,0
20240529,151500,66555270,2305,2305,2305,2305,0
20240529,151400,66555270,2305,2305,2305,2305,0
20240529,151300,66555270,2305,2305,2305,2305,2
20240529,151200,66550660,2305,2305,2305,2305,0
20240529,151100,66550660,2305,2305,2305,2305,0
20240529,151000,66550660,2305,2305,2305,2305,0
20240529,150900,66550660,2305,2305,2305,2305,0
20240529,150800,66550660,2305,2305,2305,2305,1
20240529,150700,66548355,2300,2300,2300,2300,1
20240529,150600,66546055,2305,2300,2305,2290,20
20240529,150500,66500200,2305,2305,2305,2305,0
20240529,150400,66500200,2305,2305,2305,2305,0
20240529,150300,66500200,2305,2285,2305,2285,595
20240529,150200,65137110,2270,2275,2275,2270,55
20240529,150100,65012045,2275,2275,2275,2275,0
20240529,150000,65012045,2275,2275,2275,2275,0
20240529,145900,65012045,2275,2275,2275,2275,31
20240529,145800,64941520,2275,2275,2275,2275,831
20240529,145700,63050995,2275,2275,2275,2275,35
20240529,145600,62971370,2275,2285,2285,2275,36
20240529,145500,62889460,2275,2275,2275,2275,0
20240529,145400,62889460,2275,2285,2285,2275,91
20240529,145300,62681775,2270,2270,2270,2270,27
20240529,145200,62620485,2270,2270,2270,2270,42
20240529,145100,62525145,2270,2285,2285,2270,20
20240529,145000,62479730,2270,2270,2270,2270,43
20240529,144900,62382120,2270,2270,2270,2270,20
20240529,144800,62336720,2270,2270,2270,2270,35
20240529,144700,62257270,2285,2270,2285,2270,36
20240529,144600,62175535,2270,2270,2270,2270,32
20240529,144500,62102895,2270,2270,2270,2270,35
20240529,144400,62023445,2270,2270,2270,2270,23
20240529,144300,61971235,2270,2270,2270,2270,0
20240529,144200,61971235,2270,2270,2270,2270,33
20240529,144100,61896325,2270,2270,2270,2270,37
20240529,144000,61812335,2265,2265,2265,2265,28
20240529,143900,61748915,2265,2265,2265,2265,34
20240529,143800,61671905,2285,2265,2285,2265,27
20240529,143700,61610730,2265,2265,2265,2265,33
20240529,143600,61535985,2265,2265,2265,2265,33
20240529,143500,61461240,2265,2265,2265,2265,26
20240529,143400,61402350,2265,2265,2265,2265,40
20240529,143300,61311750,2265,2265,2265,2265,0
20240529,143200,61311750,2265,2265,2265,2265,58
20240529,143100,61180380,2265,2265,2265,2265,0
20240529,143000,61180380,2265,2265,2265,2265,27
20240529,142900,61119225,2265,2275,2280,2265,237
20240529,142800,60579475,2265,2275,2275,2265,125
20240529,142700,60295350,2265,2265,2265,2265,41
20240529,142600,60202485,2265,2265,2265,2265,28
20240529,142500,60139065,2265,2265,2265,2265,26
20240529,142400,60080175,2265,2265,2265,2265,33
20240529,142300,60005430,2265,2265,2265,2265,40
20240529,142200,59914830,2265,2265,2265,2265,19
20240529,142100,59871795,2265,2265,2265,2265,0
20240529,142000,59871795,2265,2265,2265,2265,35
20240529,141900,59792520,2265,2265,2265,2265,29
20240529,141800,59726835,2265,2265,2265,2265,32
20240529,141700,59654355,2265,2265,2265,2265,32
20240529,141600,59581875,2265,2265,2265,2265,39
20240529,141500,59493540,2265,2265,2265,2265,24
20240529,141400,59439180,2265,2265,2265,2265,36
20240529,141300,59357640,2265,2265,2265,2265,34
20240529,141200,59280630,2265,2265,2265,2265,29
20240529,141100,59214945,2265,2265,2265,2265,29
20240529,141000,59149260,2265,2265,2265,2265,0
20240529,140900,59149260,2265,2265,2265,2265,29
20240529,140800,59083575,2265,2265,2265,2265,35
20240529,140700,59004300,2265,2265,2265,2265,29
20240529,140600,58938615,2265,2265,2265,2265,28
20240529,140500,58875195,2265,2265,2265,2265,35
20240529,140400,58795920,2265,2265,2265,2265,29
20240529,140300,58730235,2265,2265,2265,2265,32
20240529,140200,58657755,2265,2265,2265,2265,34
20240529,140100,58580745,2265,2265,2265,2265,30
20240529,140000,58512795,2265,2265,2265,2265,30
20240529,135900,58444845,2265,2265,2265,2265,0
20240529,135800,58444845,2265,2265,2265,2265,40
20240529,135700,58354245,2265,2265,2265,2265,31
20240529,135600,58284030,2265,2265,2265,2265,24
20240529,135500,58229670,2265,2265,2265,2265,32
20240529,135400,58157190,2265,2265,2265,2265,37
20240529,135300,58073385,2265,2265,2265,2265,22
20240529,135200,58023555,2265,2265,2265,2265,40
20240529,135100,57932955,2265,2265,2265,2265,34
20240529,135000,57855945,2265,2265,2265,2265,21
20240529,134900,57808380,2265,2265,2265,2265,39
20240529,134800,57720045,2265,2265,2265,2265,0
20240529,134700,57720045,2265,2265,2265,2265,34
20240529,134600,57643035,2265,2265,2265,2265,27
20240529,134500,57581880,2260,2260,2260,2260,33
20240529,134400,57507300,2260,2260,2260,2260,74
20240529,134300,57340060,2255,2255,2255,2255,33
20240529,134200,57265645,2255,2255,2255,2255,30
20240529,134100,57197995,2255,2255,2255,2255,35
20240529,134000,57119070,2255,2255,2255,2255,30
20240529,133900,57051420,2255,2255,2255,2255,30
20240529,133800,56983770,2255,2255,2255,2255,1109
20240529,133700,54482975,2255,2255,2255,2255,0
20240529,133600,54482975,2255,2255,2255,2255,35
20240529,133500,54404050,2255,2255,2255,2255,29
20240529,133400,54338655,2255,2255,2255,2255,30
20240529,133300,54271005,2255,2260,2260,2255,56
20240529,133200,54144585,2255,2260,2260,2255,64
20240529,133100,54000125,2255,2255,2255,2255,27
20240529,133000,53939240,2260,2265,2265,2260,1924
20240529,132900,49587960,2265,2265,2265,2265,37
20240529,132800,49504155,2265,2265,2265,2265,26
20240529,132700,49445265,2265,2265,2265,2265,0
20240529,132600,49445265,2265,2265,2265,2265,42
20240529,132500,49350135,2265,2265,2265,2265,24
20240529,132400,49295775,2265,2265,2265,2265,30
20240529,132300,49227825,2265,2265,2265,2265,40
20240529,132200,49137225,2265,2265,2265,2265,23
20240529,132100,49085130,2265,2265,2265,2265,38
20240529,132000,48999060,2265,2265,2265,2265,31
20240529,131900,48928845,2265,2265,2265,2265,29
20240529,131800,48863160,2265,2265,2265,2265,30
20240529,131700,48795210,2265,2265,2265,2265,39
20240529,131600,48706875,2265,2265,2265,2265,0
20240529,131500,48706875,2265,2265,2265,2265,20
20240529,131400,48661575,2265,2265,2265,2265,33
20240529,131300,48586830,2265,2265,2265,2265,29
20240529,131200,48521145,2265,2265,2265,2265,32
20240529,131100,48448665,2265,2265,2265,2265,40
20240529,131000,48358065,2265,2265,2265,2265,29
20240529,130900,48292380,2270,2270,2270,2270,35
20240529,130800,48212930,2270,2270,2270,2270,30
20240529,130700,48144830,2270,2270,2270,2270,30
20240529,130600,48076730,2270,2270,2270,2270,28
20240529,130500,48013170,2270,2270,2270,2270,38
20240529,130400,47926910,2270,2270,2270,2270,0
20240529,130300,47926910,2270,2270,2270,2270,30
20240529,130200,47858810,2270,2270,2270,2270,33
20240529,130100,47783900,2265,2265,2265,2265,31
20240529,130000,47713685,2265,2265,2265,2265,27
20240529,125900,47652530,2295,2265,2295,2265,33
20240529,125800,47577730,2265,2265,2265,2265,28
20240529,125700,47514310,2265,2265,2265,2265,30
20240529,125600,47446360,2265,2265,2265,2265,34
20240529,125500,47369350,2265,2265,2265,2265,37
20240529,125400,47285545,2265,2265,2265,2265,31
20240529,125300,47215330,2265,2270,2270,2265,30
20240529,125200,47147260,2270,2265,2270,2265,5
20240529,125100,47135930,2270,2270,2270,2270,30
20240529,125000,47067830,2270,2270,2270,2270,20
20240529,124900,47022430,2265,2265,2265,2265,35
20240529,124800,46943155,2265,2265,2265,2265,36
20240529,124700,46861615,2265,2265,2265,2265,31
20240529,124600,46791400,2265,2265,2265,2265,32
20240529,124500,46718920,2265,2265,2265,2265,24
20240529,124400,46664560,2265,2265,2265,2265,32
20240529,124300,46592080,2270,2270,2270,2270,38
20240529,124200,46505820,2270,2270,2270,2270,0
20240529,124100,46505820,2270,2270,2270,2270,28
20240529,124000,46442260,2270,2270,2270,2270,35
20240529,123900,46362810,2270,2295,2295,2270,36
20240529,123800,46280965,2280,2280,2280,2265,120
20240529,123700,46007890,2265,2265,2265,2265,21
20240529,123600,45960325,2265,2265,2265,2265,37
20240529,123500,45876520,2265,2265,2265,2265,34
20240529,123400,45799510,2265,2265,2265,2265,32
20240529,123300,45727030,2265,2265,2265,2265,32
20240529,123200,45654550,2265,2265,2265,2265,22
20240529,123100,45604720,2280,2280,2280,2280,1
20240529,123000,45602440,2265,2265,2265,2265,40
20240529,122900,45511840,2265,2265,2265,2265,29
20240529,122800,45446155,2265,2265,2265,2265,25
20240529,122700,45389530,2265,2265,2265,2265,36
20240529,122600,45307990,2265,2265,2265,2265,33
20240529,122500,45233245,2265,2265,2265,2265,35
20240529,122400,45153970,2270,2265,2270,2265,635
20240529,122300,43712680,2265,2265,2265,2265,26
20240529,122200,43653790,2270,2270,2270,2270,100
20240529,122100,43426790,2265,2265,2265,2265,34
20240529,122000,43349780,2265,2265,2265,2265,28
20240529,121900,43286360,2265,2265,2265,2265,26
20240529,121800,43227470,2265,2265,2265,2265,33
20240529,121700,43152725,2265,2265,2265,2265,33
20240529,121600,43077980,2265,2265,2265,2265,80
20240529,121500,42896780,2265,2265,2265,2265,30
20240529,121400,42828830,2265,2265,2265,2265,29
20240529,121300,42763145,2265,2265,2265,2265,35
20240529,121200,42683870,2265,2265,2265,2265,23
20240529,121100,42631775,2265,2265,2265,2265,38
20240529,121000,42545705,2265,2265,2265,2265,24
20240529,120900,42491345,2265,2265,2265,2265,0
20240529,120800,42491345,2265,2265,2265,2265,33
20240529,120700,42416600,2265,2265,2265,2265,37
20240529,120600,42332795,2265,2265,2265,2265,26
20240529,120500,42273905,2265,2265,2265,2265,27
20240529,120400,42212750,2265,2265,2265,2265,43
20240529,120300,42115355,2265,2265,2265,2265,24
20240529,120200,42060995,2265,2265,2265,2265,37
20240529,120100,41977190,2265,2265,2265,2265,26
20240529,120000,41918300,2265,2265,2265,2265,38
20240529,115900,41832230,2265,2265,2265,2265,29
20240529,115800,41766545,2265,2265,2265,2265,0
20240529,115700,41766545,2265,2265,2265,2265,25
20240529,115600,41709920,2265,2265,2265,2265,37
20240529,115500,41626115,2265,2265,2265,2265,24
20240529,115400,41571755,2265,2265,2265,2265,34
20240529,115300,41494745,2265,2265,2265,2265,34
20240529,115200,41417735,2265,2265,2265,2265,33
20240529,115100,41342990,2260,2260,2260,2260,34
20240529,115000,41266150,2260,2260,2260,2260,27
20240529,114900,41205130,2260,2260,2260,2260,30
20240529,114800,41137330,2260,2260,2260,2260,37
20240529,114700,41053710,2260,2260,2260,2260,0
20240529,114600,41053710,2260,2260,2260,2260,23
20240529,114500,41001730,2260,2260,2260,2260,37
20240529,114400,40918110,2260,2260,2260,2260,30
20240529,114300,40850310,2260,2270,2270,2260,29
20240529,114200,40784760,2260,2260,2260,2260,30
20240529,114100,40716960,2260,2260,2260,2260,37
20240529,114000,40633340,2260,2260,2260,2260,33
20240529,113900,40558760,2260,2260,2260,2260,25
20240529,113800,40502260,2260,2260,2260,2260,39
20240529,113700,40414120,2260,2260,2260,2260,0
20240529,113600,40414120,2260,2260,2260,2260,26
20240529,113500,40355360,2265,2265,2265,2260,828
20240529,113400,38480110,2265,2265,2265,2265,2066
20240529,113300,33800620,2265,2265,2265,2265,27
20240529,113200,33739465,2265,2270,2270,2265,744
20240529,113100,32050760,2270,2270,2270,2270,33
20240529,113000,31975850,2270,2270,2270,2270,32
20240529,112900,31903210,2270,2270,2270,2270,26
20240529,112800,31844190,2265,2265,2265,2265,34
20240529,112700,31767180,2260,2260,2260,2260,0
20240529,112600,31767180,2260,2290,2290,2255,70
20240529,112500,31609080,2265,2265,2265,2260,3766
20240529,112400,23089380,2265,2265,2265,2265,28
20240529,112300,23025960,2265,2265,2265,2265,27
20240529,112200,22964805,2270,2270,2270,2270,41
20240529,112100,22871735,2270,2270,2270,2270,21
20240529,112000,22824065,2270,2270,2270,2270,34
20240529,111900,22746885,2270,2270,2270,2270,39
20240529,111800,22658355,2270,2270,2270,2270,24
20240529,111700,22603875,2270,2270,2270,2270,34
20240529,111600,22526695,2270,2270,2270,2270,27
20240529,111500,22465405,2270,2270,2270,2270,35
20240529,111400,22385955,2265,2265,2265,2265,0
20240529,111300,22385955,2265,2265,2265,2265,33
20240529,111200,22311210,2295,2265,2295,2265,26
20240529,111100,22252290,2265,2265,2265,2265,42
20240529,111000,22157160,2265,2275,2275,2260,1525
20240529,110900,18690525,2275,2275,2275,2275,36
20240529,110800,18608625,2270,2270,2300,2270,36
20240529,110700,18526875,2260,2285,2285,2260,3023
20240529,110600,11640485,2285,2285,2285,2285,38
20240529,110500,11553655,2285,2285,2285,2285,27
20240529,110400,11491960,2285,2285,2285,2285,27
20240529,110300,11430265,2290,2290,2290,2290,3
20240529,110200,11423395,2290,2305,2305,2290,30
20240529,110100,11354680,2290,2290,2290,2290,40
20240529,110000,11263080,2290,2290,2290,2290,28
20240529,105900,11198960,2285,2285,2285,2285,37
20240529,105800,11114415,2285,2285,2285,2285,28
20240529,105700,11050435,2315,2285,2315,2285,28
20240529,105600,10986425,2285,2290,2290,2285,30
20240529,105500,10917735,2290,2290,2290,2290,39
20240529,105400,10828425,2290,2290,2290,2290,33
20240529,105300,10752855,2315,2315,2315,2315,1
20240529,105200,10750540,2285,2315,2315,2285,28
20240529,105100,10686530,2285,2285,2285,2285,29
20240529,105000,10620265,2285,2285,2285,2285,33
20240529,104900,10544860,2285,2315,2315,2285,35
20240529,104800,10464855,2285,2285,2285,2285,29
20240529,104700,10398590,2285,2285,2285,2285,35
20240529,104600,10318615,2285,2285,2285,2285,29
20240529,104500,10252350,2285,2285,2285,2285,23
20240529,104400,10199795,2285,2285,2285,2285,37
20240529,104300,10115250,2285,2285,2285,2285,0
20240529,104200,10115250,2285,2285,2285,2285,67
20240529,104100,9962155,2315,2315,2315,2315,1
20240529,104000,9959840,2285,2285,2285,2285,28
20240529,103900,9895860,2285,2285,2285,2285,30
20240529,103800,9827310,2285,2285,2285,2285,35
20240529,103700,9747335,2285,2285,2285,2285,23
20240529,103600,9694780,2315,2285,2315,2285,33
20240529,103500,9619345,2315,2285,2315,2285,38
20240529,103400,9532485,2285,2285,2285,2285,34
20240529,103300,9454795,2285,2285,2285,2285,28
20240529,103200,9390815,2310,2310,2310,2310,0
20240529,103100,9390815,2310,2310,2310,2310,0
20240529,103000,9390815,2310,2310,2310,2310,0
20240529,102900,9390815,2310,2310,2310,2310,0
20240529,102800,9390815,2310,2310,2310,2310,0
20240529,102700,9390815,2310,2310,2310,2310,0
20240529,102600,9390815,2310,2310,2310,2310,0
20240529,102500,9390815,2310,2310,2310,2310,0
20240529,102400,9390815,2310,2310,2310,2310,0
20240529,102300,9390815,2310,2310,2310,2310,0
20240529,102200,9390815,2310,2310,2310,2310,0
20240529,102100,9390815,2310,2310,2310,2310,0
20240529,102000,9390815,2310,2310,2310,2310,0
20240529,101900,9390815,2310,2310,2310,2310,0
20240529,101800,9390815,2310,2310,2310,2310,0
20240529,101700,9390815,2310,2310,2310,2310,0
20240529,101600,9390815,2310,2310,2310,2310,68
20240529,101500,9233735,2305,2305,2305,2305,5
20240529,101400,9222210,2270,2270,2270,2270,3278
20240529,101300,1781150,2270,2270,2270,2270,0
20240529,101200,1781150,2270,2285,2285,2270,722
20240529,101100,137460,2305,2305,2305,2305,0
20240529,101000,137460,2305,2305,2305,2305,0
20240529,100900,137460,2305,2305,2305,2305,0
20240529,100800,137460,2305,2305,2305,2305,0
20240529,100700,137460,2305,2305,2305,2305,0
20240529,100600,137460,2305,2305,2305,2305,0
20240529,100500,137460,2305,2305,2305,2305,0
20240529,100400,137460,2305,2305,2305,2305,0
20240529,100300,137460,2305,2305,2305,2305,0
20240529,100200,137460,2305,2305,2305,2305,0
20240529,100100,137460,2305,2305,2305,2305,0
20240529,100000,137460,2305,2305,2305,2305,0
20240529,095900,137460,2305,2305,2305,2305,0
20240529,095800,137460,2305,2305,2305,2305,0
20240529,095700,137460,2305,2305,2305,2305,0
20240529,095600,137460,2305,2305,2305,2305,0
20240529,095500,137460,2305,2305,2305,2305,1
20240529,095400,135155,2305,2305,2305,2305,0
20240529,095300,135155,2305,2305,2305,2305,0
20240529,095200,135155,2305,2305,2305,2305,0
20240529,095100,135155,2305,2305,2305,2305,0
20240529,095000,135155,2305,2305,2305,2305,0
20240529,094900,135155,2305,2305,2305,2305,0
20240529,094800,135155,2305,2305,2305,2305,0
20240529,094700,135155,2305,2305,2305,2305,5
20240529,094600,123630,2285,2285,2285,2285,0
20240529,094500,123630,2285,2285,2285,2285,0
20240529,094400,123630,2285,2285,2285,2285,0
20240529,094300,123630,2285,2285,2285,2285,0
20240529,094200,123630,2285,2285,2285,2285,0
20240529,094100,123630,2285,2285,2285,2285,0
20240529,094000,123630,2285,2285,2285,2285,0
20240529,093900,123630,2285,2285,2285,2285,48
20240529,093800,13950,2325,2325,2325,2325,0
20240529,093700,13950,2325,2325,2325,2325,0
20240529,093600,13950,2325,2325,2325,2325,0
20240529,093500,13950,2325,2325,2325,2325,0
20240529,093400,13950,2325,2325,2325,2325,0
20240529,093300,13950,2325,2325,2325,2325,0
20240529,093200,13950,2325,2325,2325,2325,0
20240529,093100,13950,2325,2325,2325,2325,0
20240529,093000,13950,2325,2325,2325,2325,0
20240529,092900,13950,2325,2325,2325,2325,0
20240529,092800,13950,2325,2325,2325,2325,0
20240529,092700,13950,2325,2325,2325,2325,0
20240529,092600,13950,2325,2325,2325,2325,0
20240529,092500,13950,2325,2325,2325,2325,0
20240529,092400,13950,2325,2325,2325,2325,0
20240529,092300,13950,2325,2325,2325,2325,0
20240529,092200,13950,2325,2325,2325,2325,0
20240529,092100,13950,2325,2325,2325,2325,0
20240529,092000,13950,2325,2325,2325,2325,0
20240529,091900,13950,2325,2325,2325,2325,0
20240529,091800,13950,2325,2325,2325,2325,0
20240529,091700,13950,2325,2325,2325,2325,0
20240529,091600,13950,2325,2325,2325,2325,0
20240529,091500,13950,2325,2325,2325,2325,0
20240529,091400,13950,2325,2325,2325,2325,0
20240529,091300,13950,2325,2325,2325,2325,0
20240529,091200,13950,2325,2325,2325,2325,0
20240529,091100,13950,2325,2325,2325,2325,0
20240529,091000,13950,2325,2325,2325,2325,0
20240529,090900,13950,2325,2325,2325,2325,0
20240529,090800,13950,2325,2325,2325,2325,0
20240529,090700,13950,2325,2325,2325,2325,0
20240529,090600,13950,2325,2325,2325,2325,0
20240529,090500,13950,2325,2325,2325,2325,0
20240529,090400,13950,2325,2325,2325,2325,0
20240529,090300,13950,2325,2325,2325,2325,0
20240529,090200,13950,2325,2325,2325,2325,0
20240529,090100,13950,2325,2325,2325,2325,0
20240529,090000,13950,2325,2325,2325,2325,6