stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,214900,160161075,2065,2065,2065,2065,19
20240527,214800,160161075,2065,2065,2065,2065,0
20240527,214700,160161075,2065,2065,2065,2065,0
20240527,214600,160161075,2065,2065,2065,2065,0
20240527,214500,160161075,2065,2065,2065,2065,0
20240527,214400,160161075,2065,2065,2065,2065,0
20240527,214300,160161075,2065,2065,2065,2065,0
20240527,214200,160161075,2065,2065,2065,2065,0
20240527,214100,160161075,2065,2065,2065,2065,0
20240527,214000,160161075,2065,2065,2065,2065,0
20240527,213900,160161075,2065,2065,2065,2065,0
20240527,213800,160161075,2065,2065,2065,2065,0
20240527,213700,160161075,2065,2065,2065,2065,0
20240527,213600,160161075,2065,2065,2065,2065,0
20240527,213500,160161075,2065,2065,2065,2065,0
20240527,213400,160161075,2065,2065,2065,2065,0
20240527,213300,160161075,2065,2065,2065,2065,0
20240527,213200,160161075,2065,2065,2065,2065,0
20240527,213100,160161075,2065,2065,2065,2065,0
20240527,213000,160161075,2065,2065,2065,2065,0
20240527,212900,160161075,2065,2065,2065,2065,0
20240527,212800,160161075,2065,2065,2065,2065,0
20240527,212700,160161075,2065,2065,2065,2065,0
20240527,212600,160161075,2065,2065,2065,2065,0
20240527,212500,160161075,2065,2065,2065,2065,0
20240527,212400,160161075,2065,2065,2065,2065,0
20240527,212300,160161075,2065,2065,2065,2065,0
20240527,212200,160161075,2065,2065,2065,2065,0
20240527,212100,160161075,2065,2065,2065,2065,0
20240527,212000,160161075,2065,2065,2065,2065,0
20240527,211900,160161075,2065,2065,2065,2065,19
20240527,211800,160161075,2065,2065,2065,2065,0
20240527,211700,160161075,2065,2065,2065,2065,0
20240527,211600,160161075,2065,2065,2065,2065,0
20240527,211500,160161075,2065,2065,2065,2065,0
20240527,211400,160161075,2065,2065,2065,2065,0
20240527,211300,160161075,2065,2065,2065,2065,0
20240527,211200,160161075,2065,2065,2065,2065,0
20240527,211100,160161075,2065,2065,2065,2065,0
20240527,211000,160161075,2065,2065,2065,2065,0
20240527,210900,160161075,2065,2065,2065,2065,0
20240527,210800,160161075,2065,2065,2065,2065,0
20240527,210700,160161075,2065,2065,2065,2065,0
20240527,210600,160161075,2065,2065,2065,2065,0
20240527,210500,160161075,2065,2065,2065,2065,0
20240527,210400,160161075,2065,2065,2065,2065,0
20240527,210300,160161075,2065,2065,2065,2065,0
20240527,210200,160161075,2065,2065,2065,2065,0
20240527,210100,160161075,2065,2065,2065,2065,0
20240527,210000,160161075,2065,2065,2065,2065,0
20240527,205900,160161075,2065,2065,2065,2065,0
20240527,205800,160161075,2065,2065,2065,2065,0
20240527,205700,160161075,2065,2065,2065,2065,0
20240527,205600,160161075,2065,2065,2065,2065,0
20240527,205500,160161075,2065,2065,2065,2065,0
20240527,205400,160161075,2065,2065,2065,2065,0
20240527,205300,160161075,2065,2065,2065,2065,0
20240527,205200,160161075,2065,2065,2065,2065,0
20240527,205100,160161075,2065,2065,2065,2065,0
20240527,205000,160161075,2065,2065,2065,2065,0
20240527,204900,160161075,2065,2065,2065,2065,19
20240527,204800,160161075,2065,2065,2065,2065,0
20240527,204700,160161075,2065,2065,2065,2065,0
20240527,204600,160161075,2065,2065,2065,2065,0
20240527,204500,160161075,2065,2065,2065,2065,0
20240527,204400,160161075,2065,2065,2065,2065,0
20240527,204300,160161075,2065,2065,2065,2065,0
20240527,204200,160161075,2065,2065,2065,2065,0
20240527,204100,160161075,2065,2065,2065,2065,0
20240527,204000,160161075,2065,2065,2065,2065,0
20240527,203900,160161075,2065,2065,2065,2065,0
20240527,203800,160161075,2065,2065,2065,2065,0
20240527,203700,160161075,2065,2065,2065,2065,0
20240527,203600,160161075,2065,2065,2065,2065,0
20240527,203500,160161075,2065,2065,2065,2065,0
20240527,203400,160161075,2065,2065,2065,2065,0
20240527,203300,160161075,2065,2065,2065,2065,0
20240527,203200,160161075,2065,2065,2065,2065,0
20240527,203100,160161075,2065,2065,2065,2065,0
20240527,203000,160161075,2065,2065,2065,2065,0
20240527,202900,160161075,2065,2065,2065,2065,0
20240527,202800,160161075,2065,2065,2065,2065,0
20240527,202700,160161075,2065,2065,2065,2065,0
20240527,202600,160161075,2065,2065,2065,2065,0
20240527,202500,160161075,2065,2065,2065,2065,0
20240527,202400,160161075,2065,2065,2065,2065,0
20240527,202300,160161075,2065,2065,2065,2065,0
20240527,202200,160161075,2065,2065,2065,2065,0
20240527,202100,160161075,2065,2065,2065,2065,0
20240527,202000,160161075,2065,2065,2065,2065,0
20240527,201900,160161075,2065,2065,2065,2065,19
20240527,201800,160161075,2065,2065,2065,2065,0
20240527,201700,160161075,2065,2065,2065,2065,0
20240527,201600,160161075,2065,2065,2065,2065,0
20240527,201500,160161075,2065,2065,2065,2065,0
20240527,201400,160161075,2065,2065,2065,2065,0
20240527,201300,160161075,2065,2065,2065,2065,0
20240527,201200,160161075,2065,2065,2065,2065,0
20240527,201100,160161075,2065,2065,2065,2065,0
20240527,201000,160161075,2065,2065,2065,2065,0
20240527,200900,160161075,2065,2065,2065,2065,0
20240527,200800,160161075,2065,2065,2065,2065,0
20240527,200700,160161075,2065,2065,2065,2065,0
20240527,200600,160161075,2065,2065,2065,2065,0
20240527,200500,160161075,2065,2065,2065,2065,0
20240527,200400,160161075,2065,2065,2065,2065,0
20240527,200300,160161075,2065,2065,2065,2065,0
20240527,200200,160161075,2065,2065,2065,2065,0
20240527,200100,160161075,2065,2065,2065,2065,0
20240527,200000,160161075,2065,2065,2065,2065,0
20240527,195900,160161075,2065,2065,2065,2065,0
20240527,195800,160161075,2065,2065,2065,2065,0
20240527,195700,160161075,2065,2065,2065,2065,0
20240527,195600,160161075,2065,2065,2065,2065,0
20240527,195500,160161075,2065,2065,2065,2065,0
20240527,195400,160161075,2065,2065,2065,2065,0
20240527,195300,160161075,2065,2065,2065,2065,0
20240527,195200,160161075,2065,2065,2065,2065,0
20240527,195100,160161075,2065,2065,2065,2065,0
20240527,195000,160161075,2065,2065,2065,2065,0
20240527,194900,160161075,2065,2065,2065,2065,19
20240527,194800,160161075,2065,2065,2065,2065,0
20240527,194700,160161075,2065,2065,2065,2065,0
20240527,194600,160161075,2065,2065,2065,2065,0
20240527,194500,160161075,2065,2065,2065,2065,0
20240527,194400,160161075,2065,2065,2065,2065,0
20240527,194300,160161075,2065,2065,2065,2065,0
20240527,194200,160161075,2065,2065,2065,2065,0
20240527,194100,160161075,2065,2065,2065,2065,0
20240527,194000,160161075,2065,2065,2065,2065,0
20240527,193900,160161075,2065,2065,2065,2065,0
20240527,193800,160161075,2065,2065,2065,2065,0
20240527,193700,160161075,2065,2065,2065,2065,0
20240527,193600,160161075,2065,2065,2065,2065,0
20240527,193500,160161075,2065,2065,2065,2065,0
20240527,193400,160161075,2065,2065,2065,2065,0
20240527,193300,160161075,2065,2065,2065,2065,0
20240527,193200,160161075,2065,2065,2065,2065,0
20240527,193100,160161075,2065,2065,2065,2065,0
20240527,193000,160161075,2065,2065,2065,2065,0
20240527,192900,160161075,2065,2065,2065,2065,0
20240527,192800,160161075,2065,2065,2065,2065,0
20240527,192700,160161075,2065,2065,2065,2065,0
20240527,192600,160161075,2065,2065,2065,2065,0
20240527,192500,160161075,2065,2065,2065,2065,0
20240527,192400,160161075,2065,2065,2065,2065,0
20240527,192300,160161075,2065,2065,2065,2065,0
20240527,192200,160161075,2065,2065,2065,2065,0
20240527,192100,160161075,2065,2065,2065,2065,0
20240527,192000,160161075,2065,2065,2065,2065,0
20240527,191900,160161075,2065,2065,2065,2065,19
20240527,191800,160161075,2065,2065,2065,2065,0
20240527,191700,160161075,2065,2065,2065,2065,0
20240527,191600,160161075,2065,2065,2065,2065,0
20240527,191500,160161075,2065,2065,2065,2065,0
20240527,191400,160161075,2065,2065,2065,2065,0
20240527,191300,160161075,2065,2065,2065,2065,0
20240527,191200,160161075,2065,2065,2065,2065,0
20240527,191100,160161075,2065,2065,2065,2065,0
20240527,191000,160161075,2065,2065,2065,2065,0
20240527,190900,160161075,2065,2065,2065,2065,0
20240527,190800,160161075,2065,2065,2065,2065,0
20240527,190700,160161075,2065,2065,2065,2065,0
20240527,190600,160161075,2065,2065,2065,2065,0
20240527,190500,160161075,2065,2065,2065,2065,0
20240527,190400,160161075,2065,2065,2065,2065,0
20240527,190300,160161075,2065,2065,2065,2065,0
20240527,190200,160161075,2065,2065,2065,2065,0
20240527,190100,160161075,2065,2065,2065,2065,0
20240527,190000,160161075,2065,2065,2065,2065,0
20240527,185900,160161075,2065,2065,2065,2065,0
20240527,185800,160161075,2065,2065,2065,2065,0
20240527,185700,160161075,2065,2065,2065,2065,0
20240527,185600,160161075,2065,2065,2065,2065,0
20240527,185500,160161075,2065,2065,2065,2065,0
20240527,185400,160161075,2065,2065,2065,2065,0
20240527,185300,160161075,2065,2065,2065,2065,0
20240527,185200,160161075,2065,2065,2065,2065,0
20240527,185100,160161075,2065,2065,2065,2065,0
20240527,185000,160161075,2065,2065,2065,2065,0
20240527,184900,160161075,2065,2065,2065,2065,19
20240527,184800,160161075,2065,2065,2065,2065,0
20240527,184700,160161075,2065,2065,2065,2065,0
20240527,184600,160161075,2065,2065,2065,2065,0
20240527,184500,160161075,2065,2065,2065,2065,0
20240527,184400,160161075,2065,2065,2065,2065,0
20240527,184300,160161075,2065,2065,2065,2065,0
20240527,184200,160161075,2065,2065,2065,2065,0
20240527,184100,160161075,2065,2065,2065,2065,0
20240527,184000,160161075,2065,2065,2065,2065,0
20240527,183900,160161075,2065,2065,2065,2065,0
20240527,183800,160161075,2065,2065,2065,2065,0
20240527,183700,160161075,2065,2065,2065,2065,0
20240527,183600,160161075,2065,2065,2065,2065,0
20240527,183500,160161075,2065,2065,2065,2065,0
20240527,183400,160161075,2065,2065,2065,2065,0
20240527,183300,160161075,2065,2065,2065,2065,0
20240527,183200,160161075,2065,2065,2065,2065,0
20240527,183100,160161075,2065,2065,2065,2065,0
20240527,183000,160161075,2065,2065,2065,2065,0
20240527,182900,160161075,2065,2065,2065,2065,0
20240527,182800,160161075,2065,2065,2065,2065,0
20240527,182700,160161075,2065,2065,2065,2065,0
20240527,182600,160161075,2065,2065,2065,2065,0
20240527,182500,160161075,2065,2065,2065,2065,0
20240527,182400,160161075,2065,2065,2065,2065,0
20240527,182300,160161075,2065,2065,2065,2065,0
20240527,182200,160161075,2065,2065,2065,2065,0
20240527,182100,160161075,2065,2065,2065,2065,0
20240527,182000,160161075,2065,2065,2065,2065,0
20240527,181900,160161075,2065,2065,2065,2065,19
20240527,181800,160161075,2065,2065,2065,2065,0
20240527,181700,160161075,2065,2065,2065,2065,0
20240527,181600,160161075,2065,2065,2065,2065,0
20240527,181500,160161075,2065,2065,2065,2065,0
20240527,181400,160161075,2065,2065,2065,2065,0
20240527,181300,160161075,2065,2065,2065,2065,0
20240527,181200,160161075,2065,2065,2065,2065,0
20240527,181100,160161075,2065,2065,2065,2065,0
20240527,181000,160161075,2065,2065,2065,2065,0
20240527,180900,160161075,2065,2065,2065,2065,0
20240527,180800,160161075,2065,2065,2065,2065,0
20240527,180700,160161075,2065,2065,2065,2065,0
20240527,180600,160161075,2065,2065,2065,2065,0
20240527,180500,160161075,2065,2065,2065,2065,0
20240527,180400,160161075,2065,2065,2065,2065,0
20240527,180300,160161075,2065,2065,2065,2065,0
20240527,180200,160161075,2065,2065,2065,2065,0
20240527,180100,160161075,2065,2065,2065,2065,0
20240527,180000,160161075,2065,2065,2065,2065,0
20240527,175900,160161075,2065,2065,2065,2065,0
20240527,175800,160161075,2065,2065,2065,2065,0
20240527,175700,160161075,2065,2065,2065,2065,0
20240527,175600,160161075,2065,2065,2065,2065,0
20240527,175500,160161075,2065,2065,2065,2065,0
20240527,175400,160161075,2065,2065,2065,2065,0
20240527,175300,160161075,2065,2065,2065,2065,0
20240527,175200,160161075,2065,2065,2065,2065,0
20240527,175100,160161075,2065,2065,2065,2065,0
20240527,175000,160161075,2065,2065,2065,2065,0
20240527,174900,160161075,2065,2065,2065,2065,19
20240527,174800,160161075,2065,2065,2065,2065,0
20240527,174700,160161075,2065,2065,2065,2065,0
20240527,174600,160161075,2065,2065,2065,2065,0
20240527,174500,160161075,2065,2065,2065,2065,0
20240527,174400,160161075,2065,2065,2065,2065,0
20240527,174300,160161075,2065,2065,2065,2065,0
20240527,174200,160161075,2065,2065,2065,2065,0
20240527,174100,160161075,2065,2065,2065,2065,0
20240527,174000,160161075,2065,2065,2065,2065,0
20240527,173900,160161075,2065,2065,2065,2065,0
20240527,173800,160161075,2065,2065,2065,2065,0
20240527,173700,160161075,2065,2065,2065,2065,0
20240527,173600,160161075,2065,2065,2065,2065,0
20240527,173500,160161075,2065,2065,2065,2065,0
20240527,173400,160161075,2065,2065,2065,2065,0
20240527,173300,160161075,2065,2065,2065,2065,0
20240527,173200,160161075,2065,2065,2065,2065,0
20240527,173100,160161075,2065,2065,2065,2065,0
20240527,173000,160161075,2065,2065,2065,2065,0
20240527,172900,160161075,2065,2065,2065,2065,0
20240527,172800,160161075,2065,2065,2065,2065,0
20240527,172700,160161075,2065,2065,2065,2065,0
20240527,172600,160161075,2065,2065,2065,2065,0
20240527,172500,160161075,2065,2065,2065,2065,0
20240527,172400,160161075,2065,2065,2065,2065,0
20240527,172300,160161075,2065,2065,2065,2065,0
20240527,172200,160161075,2065,2065,2065,2065,0
20240527,172100,160161075,2065,2065,2065,2065,0
20240527,172000,160161075,2065,2065,2065,2065,0
20240527,171900,160161075,2065,2065,2065,2065,19
20240527,171800,160161075,2065,2065,2065,2065,0
20240527,171700,160161075,2065,2065,2065,2065,0
20240527,171600,160161075,2065,2065,2065,2065,0
20240527,171500,160161075,2065,2065,2065,2065,0
20240527,171400,160161075,2065,2065,2065,2065,0
20240527,171300,160161075,2065,2065,2065,2065,0
20240527,171200,160161075,2065,2065,2065,2065,0
20240527,171100,160161075,2065,2065,2065,2065,0
20240527,171000,160161075,2065,2065,2065,2065,0
20240527,170900,160161075,2065,2065,2065,2065,0
20240527,170800,160161075,2065,2065,2065,2065,0
20240527,170700,160161075,2065,2065,2065,2065,0
20240527,170600,160161075,2065,2065,2065,2065,0
20240527,170500,160161075,2065,2065,2065,2065,0
20240527,170400,160161075,2065,2065,2065,2065,0
20240527,170300,160161075,2065,2065,2065,2065,0
20240527,170200,160161075,2065,2065,2065,2065,0
20240527,170100,160161075,2065,2065,2065,2065,0
20240527,170000,160161075,2065,2065,2065,2065,0
20240527,165900,160161075,2065,2065,2065,2065,0
20240527,165800,160161075,2065,2065,2065,2065,0
20240527,165700,160161075,2065,2065,2065,2065,0
20240527,165600,160161075,2065,2065,2065,2065,0
20240527,165500,160161075,2065,2065,2065,2065,0
20240527,165400,160161075,2065,2065,2065,2065,0
20240527,165300,160161075,2065,2065,2065,2065,0
20240527,165200,160161075,2065,2065,2065,2065,0
20240527,165100,160161075,2065,2065,2065,2065,0
20240527,165000,160161075,2065,2065,2065,2065,0
20240527,164900,160161075,2065,2065,2065,2065,19
20240527,164800,160161075,2065,2065,2065,2065,0
20240527,164700,160161075,2065,2065,2065,2065,0
20240527,164600,160161075,2065,2065,2065,2065,0
20240527,164500,160161075,2065,2065,2065,2065,0
20240527,164400,160161075,2065,2065,2065,2065,0
20240527,164300,160161075,2065,2065,2065,2065,0
20240527,164200,160161075,2065,2065,2065,2065,0
20240527,164100,160161075,2065,2065,2065,2065,0
20240527,164000,160161075,2065,2065,2065,2065,0
20240527,163900,160161075,2065,2065,2065,2065,0
20240527,163800,160161075,2065,2065,2065,2065,0
20240527,163700,160161075,2065,2065,2065,2065,0
20240527,163600,160161075,2065,2065,2065,2065,0
20240527,163500,160161075,2065,2065,2065,2065,0
20240527,163400,160161075,2065,2065,2065,2065,0
20240527,163300,160161075,2065,2065,2065,2065,0
20240527,163200,160161075,2065,2065,2065,2065,0
20240527,163100,160161075,2065,2065,2065,2065,0
20240527,163000,160161075,2065,2065,2065,2065,0
20240527,162900,160161075,2065,2065,2065,2065,0
20240527,162800,160161075,2065,2065,2065,2065,0
20240527,162700,160161075,2065,2065,2065,2065,0
20240527,162600,160161075,2065,2065,2065,2065,0
20240527,162500,160161075,2065,2065,2065,2065,0
20240527,162400,160161075,2065,2065,2065,2065,0
20240527,162300,160161075,2065,2065,2065,2065,0
20240527,162200,160161075,2065,2065,2065,2065,0
20240527,162100,160161075,2065,2065,2065,2065,0
20240527,162000,160161075,2065,2065,2065,2065,0
20240527,161900,160161075,2065,2065,2065,2065,19
20240527,161800,160161075,2065,2065,2065,2065,0
20240527,161700,160161075,2065,2065,2065,2065,0
20240527,161600,160161075,2065,2065,2065,2065,0
20240527,161500,160161075,2065,2065,2065,2065,0
20240527,161400,160161075,2065,2065,2065,2065,0
20240527,161300,160161075,2065,2065,2065,2065,0
20240527,161200,160161075,2065,2065,2065,2065,0
20240527,161100,160161075,2065,2065,2065,2065,0
20240527,161000,160161075,2065,2065,2065,2065,0
20240527,160900,160161075,2065,2065,2065,2065,0
20240527,160800,160161075,2065,2065,2065,2065,0
20240527,160700,160161075,2065,2065,2065,2065,0
20240527,160600,160161075,2065,2065,2065,2065,0
20240527,160500,160161075,2065,2065,2065,2065,0
20240527,160400,160161075,2065,2065,2065,2065,0
20240527,160300,160161075,2065,2065,2065,2065,0
20240527,160200,160161075,2065,2065,2065,2065,0
20240527,160100,160161075,2065,2065,2065,2065,0
20240527,160000,160161075,2065,2065,2065,2065,0
20240527,155900,160161075,2065,2065,2065,2065,0
20240527,155800,160161075,2065,2065,2065,2065,0
20240527,155700,160161075,2065,2065,2065,2065,0
20240527,155600,160161075,2065,2065,2065,2065,0
20240527,155500,160161075,2065,2065,2065,2065,0
20240527,155400,160161075,2065,2065,2065,2065,0
20240527,155300,160161075,2065,2065,2065,2065,0
20240527,155200,160161075,2065,2065,2065,2065,0
20240527,155100,160161075,2065,2065,2065,2065,0
20240527,155000,160161075,2065,2065,2065,2065,0
20240527,154900,160161075,2065,2065,2065,2065,19
20240527,154800,160161075,2065,2065,2065,2065,0
20240527,154700,160161075,2065,2065,2065,2065,0
20240527,154600,160161075,2065,2065,2065,2065,0
20240527,154500,160161075,2065,2065,2065,2065,0
20240527,154400,160161075,2065,2065,2065,2065,0
20240527,154300,160161075,2065,2065,2065,2065,0
20240527,154200,160161075,2065,2065,2065,2065,0
20240527,154100,160161075,2065,2065,2065,2065,0
20240527,154000,160161075,2065,2065,2065,2065,0
20240527,153900,160161075,2065,2065,2065,2065,0
20240527,153800,160161075,2065,2065,2065,2065,0
20240527,153700,160161075,2065,2065,2065,2065,0
20240527,153600,160161075,2065,2065,2065,2065,0
20240527,153500,160161075,2065,2065,2065,2065,0
20240527,153400,160161075,2065,2065,2065,2065,0
20240527,153300,160161075,2065,2065,2065,2065,0
20240527,153200,160161075,2065,2065,2065,2065,0
20240527,153100,160161075,2065,2065,2065,2065,0
20240527,153000,160161075,2065,2065,2065,2065,19
20240527,152900,160121840,2065,2065,2065,2065,0
20240527,152800,160121840,2065,2065,2065,2065,0
20240527,152700,160121840,2065,2065,2065,2065,0
20240527,152600,160121840,2065,2065,2065,2065,0
20240527,152500,160121840,2065,2065,2065,2065,0
20240527,152400,160121840,2065,2065,2065,2065,0
20240527,152300,160121840,2065,2065,2065,2065,0
20240527,152200,160121840,2065,2065,2065,2065,0
20240527,152100,160121840,2065,2065,2065,2065,0
20240527,152000,160121840,2065,2065,2065,2065,0
20240527,151900,160121840,2065,2065,2065,2065,0
20240527,151800,160121840,2065,2065,2065,2065,2
20240527,151700,160117710,2065,2065,2065,2065,0
20240527,151600,160117710,2065,2065,2065,2065,0
20240527,151500,160117710,2065,2065,2065,2065,0
20240527,151400,160117710,2065,2065,2065,2065,0
20240527,151300,160117710,2065,2065,2065,2065,513
20240527,151200,159058365,2065,2065,2065,2065,0
20240527,151100,159058365,2065,2065,2065,2065,13
20240527,151000,159031520,2065,2065,2065,2065,4
20240527,150900,159023260,2065,2065,2070,2065,69
20240527,150800,158880475,2065,2065,2065,2065,15
20240527,150700,158849500,2065,2065,2065,2065,4
20240527,150600,158841240,2070,2070,2070,2070,0
20240527,150500,158841240,2070,2070,2070,2070,94
20240527,150400,158646660,2070,2070,2070,2070,0
20240527,150300,158646660,2070,2070,2070,2070,0
20240527,150200,158646660,2070,2070,2070,2070,0
20240527,150100,158646660,2070,2070,2070,2070,0
20240527,150000,158646660,2070,2070,2070,2070,400
20240527,145900,157818660,2065,2065,2065,2065,4
20240527,145800,157810400,2065,2065,2065,2065,0
20240527,145700,157810400,2065,2065,2065,2065,0
20240527,145600,157810400,2065,2070,2070,2065,404
20240527,145500,156974140,2070,2070,2070,2070,0
20240527,145400,156974140,2070,2070,2070,2070,0
20240527,145300,156974140,2070,2070,2070,2070,400
20240527,145200,156146140,2070,2065,2070,2065,196
20240527,145100,155740440,2070,2070,2070,2070,0
20240527,145000,155740440,2070,2065,2070,2065,404
20240527,144900,154904180,2065,2065,2065,2065,431
20240527,144800,154014165,2065,2065,2065,2065,1
20240527,144700,154012100,2065,2065,2065,2065,105
20240527,144600,153795275,2065,2070,2070,2065,405
20240527,144500,152956950,2070,2070,2070,2070,5
20240527,144400,152946600,2070,2070,2070,2070,0
20240527,144300,152946600,2070,2070,2070,2070,400
20240527,144200,152118600,2070,2070,2070,2070,5
20240527,144100,152108250,2070,2070,2070,2070,300
20240527,144000,151487250,2070,2070,2070,2070,400
20240527,143900,150659250,2065,2070,2070,2065,34
20240527,143800,150588890,2065,2065,2065,2065,20
20240527,143700,150547590,2070,2070,2070,2070,15
20240527,143600,150516540,2070,2070,2070,2070,400
20240527,143500,149688540,2070,2070,2070,2070,0
20240527,143400,149688540,2070,2070,2070,2070,400
20240527,143300,148860540,2065,2070,2070,2065,58
20240527,143200,148740520,2065,2065,2065,2065,4
20240527,143100,148732260,2070,2070,2070,2070,0
20240527,143000,148732260,2070,2070,2070,2070,400
20240527,142900,147904260,2070,2070,2070,2070,30
20240527,142800,147842160,2070,2070,2070,2070,0
20240527,142700,147842160,2070,2070,2070,2070,400
20240527,142600,147014160,2065,2065,2065,2065,4
20240527,142500,147005900,2065,2065,2065,2065,4
20240527,142400,146997640,2070,2070,2070,2070,373
20240527,142300,146225530,2065,2065,2065,2065,27
20240527,142200,146169775,2065,2065,2065,2065,0
20240527,142100,146169775,2065,2065,2065,2065,400
20240527,142000,145343775,2060,2060,2060,2060,6
20240527,141900,145331415,2060,2060,2060,2060,16
20240527,141800,145298455,2060,2060,2060,2060,0
20240527,141700,145298455,2060,2065,2065,2060,405
20240527,141600,144462155,2060,2060,2060,2060,4
20240527,141500,144453915,2060,2060,2060,2060,4
20240527,141400,144445675,2065,2065,2065,2065,400
20240527,141300,143619675,2060,2060,2060,2060,4
20240527,141200,143611435,2060,2060,2060,2060,4
20240527,141100,143603195,2065,2065,2065,2065,400
20240527,141000,142777195,2060,2060,2060,2060,4
20240527,140900,142768955,2060,2065,2065,2060,1029
20240527,140800,140644095,2065,2065,2065,2065,13
20240527,140700,140617250,2070,2065,2070,2065,414
20240527,140600,139760340,2065,2065,2065,2065,0
20240527,140500,139760340,2065,2065,2065,2065,201
20240527,140400,139345275,2065,2065,2070,2065,413
20240527,140300,138490430,2065,2065,2065,2065,4
20240527,140200,138482170,2070,2070,2070,2070,0
20240527,140100,138482170,2070,2070,2070,2070,400
20240527,140000,137654170,2065,2065,2065,2065,8
20240527,135900,137637650,2065,2065,2065,2065,0
20240527,135800,137637650,2065,2065,2065,2065,0
20240527,135700,137637650,2065,2065,2065,2065,9133
20240527,135600,118778005,2065,2065,2065,2065,0
20240527,135500,118778005,2065,2065,2065,2065,0
20240527,135400,118778005,2065,2065,2065,2065,400
20240527,135300,117952005,2065,2065,2065,2065,0
20240527,135200,117952005,2065,2065,2065,2065,0
20240527,135100,117952005,2065,2065,2065,2065,400
20240527,135000,117126005,2060,2060,2060,2060,55
20240527,134900,117012705,2060,2060,2060,2060,0
20240527,134800,117012705,2060,2065,2065,2060,500
20240527,134700,115980705,2060,2060,2060,2060,0
20240527,134600,115980705,2060,2060,2060,2060,50
20240527,134500,115877705,2065,2065,2065,2065,0
20240527,134400,115877705,2065,2065,2065,2065,400
20240527,134300,115051705,2060,2060,2060,2060,4
20240527,134200,115043465,2065,2065,2065,2065,0
20240527,134100,115043465,2065,2065,2065,2065,400
20240527,134000,114217465,2065,2065,2065,2065,0
20240527,133900,114217465,2065,2065,2065,2065,0
20240527,133800,114217465,2065,2065,2065,2065,0
20240527,133700,114217465,2065,2065,2065,2065,400
20240527,133600,113391465,2065,2065,2065,2065,0
20240527,133500,113391465,2065,2065,2065,2065,400
20240527,133400,112565465,2060,2060,2060,2060,0
20240527,133300,112565465,2060,2060,2060,2060,5
20240527,133200,112555165,2065,2065,2065,2065,0
20240527,133100,112555165,2065,2065,2065,2065,404
20240527,133000,111720905,2065,2065,2065,2065,0
20240527,132900,111720905,2065,2065,2065,2065,0
20240527,132800,111720905,2065,2065,2065,2065,0
20240527,132700,111720905,2065,2065,2065,2065,400
20240527,132600,110894905,2065,2065,2065,2065,0
20240527,132500,110894905,2065,2065,2065,2065,400
20240527,132400,110068905,2060,2060,2060,2060,9
20240527,132300,110050365,2060,2060,2060,2060,110
20240527,132200,109823765,2060,2060,2060,2060,4
20240527,132100,109815525,2065,2065,2065,2065,400
20240527,132000,108989525,2060,2060,2060,2060,32
20240527,131900,108923605,2060,2060,2060,2060,38
20240527,131800,108845325,2060,2060,2065,2060,607
20240527,131700,107592905,2060,2060,2060,2060,38
20240527,131600,107514625,2060,2060,2060,2060,0
20240527,131500,107514625,2060,2060,2060,2060,5
20240527,131400,107504325,2065,2065,2065,2065,400
20240527,131300,106678325,2065,2065,2065,2065,0
20240527,131200,106678325,2065,2065,2065,2065,400
20240527,131100,105852325,2060,2060,2060,2060,6
20240527,131000,105839965,2060,2060,2060,2060,4
20240527,130900,105831725,2060,2060,2060,2060,4
20240527,130800,105823485,2065,2060,2065,2060,410
20240527,130700,104976885,2060,2060,2060,2060,4
20240527,130600,104968645,2060,2060,2060,2060,4
20240527,130500,104960405,2060,2065,2065,2060,411
20240527,130400,104111745,2060,2060,2060,2060,8
20240527,130300,104095265,2065,2065,2065,2065,0
20240527,130200,104095265,2065,2065,2065,2065,0
20240527,130100,104095265,2065,2065,2065,2065,400
20240527,130000,103269265,2065,2060,2065,2060,39
20240527,125900,103188775,2060,2060,2060,2060,8
20240527,125800,103172295,2060,2060,2065,2060,486
20240527,125700,102169135,2065,2065,2065,2065,0
20240527,125600,102169135,2065,2065,2065,2065,0
20240527,125500,102169135,2065,2060,2065,2060,404
20240527,125400,101334895,2060,2065,2065,2060,24
20240527,125300,101285445,2065,2065,2065,2065,0
20240527,125200,101285445,2065,2065,2065,2065,0
20240527,125100,101285445,2065,2065,2065,2065,400
20240527,125000,100459445,2065,2065,2065,2065,0
20240527,124900,100459445,2065,2065,2065,2065,400
20240527,124800,99633445,2060,2060,2060,2060,32
20240527,124700,99567525,2065,2065,2065,2065,0
20240527,124600,99567525,2065,2065,2065,2065,0
20240527,124500,99567525,2065,2060,2065,2060,411
20240527,124400,98718865,2060,2060,2060,2060,0
20240527,124300,98718865,2060,2060,2060,2060,8
20240527,124200,98702385,2060,2060,2060,2060,9
20240527,124100,98683845,2060,2065,2065,2060,404
20240527,124000,97849605,2065,2065,2065,2065,0
20240527,123900,97849605,2065,2065,2065,2065,400
20240527,123800,97023605,2060,2060,2060,2060,100
20240527,123700,96817605,2065,2065,2065,2065,0
20240527,123600,96817605,2065,2065,2065,2065,0
20240527,123500,96817605,2065,2060,2065,2060,404
20240527,123400,95983365,2060,2060,2060,2060,6
20240527,123300,95971005,2060,2060,2060,2060,4
20240527,123200,95962765,2065,2065,2065,2065,400
20240527,123100,95136765,2060,2060,2060,2060,4
20240527,123000,95128525,2060,2060,2060,2060,4
20240527,122900,95120285,2065,2065,2065,2065,400
20240527,122800,94294285,2060,2060,2060,2060,332
20240527,122700,93610365,2060,2060,2060,2060,5
20240527,122600,93600065,2060,2065,2065,2060,433
20240527,122500,92706085,2060,2060,2060,2060,41
20240527,122400,92621625,2060,2060,2060,2060,5
20240527,122300,92611325,2060,2060,2060,2060,4
20240527,122200,92603085,2060,2065,2065,2060,404
20240527,122100,91768845,2065,2065,2065,2065,6
20240527,122000,91756455,2065,2065,2065,2065,0
20240527,121900,91756455,2065,2065,2065,2065,50
20240527,121800,91653205,2065,2065,2065,2065,400
20240527,121700,90827205,2065,2065,2065,2065,0
20240527,121600,90827205,2065,2065,2065,2065,0
20240527,121500,90827205,2065,2065,2065,2065,400
20240527,121400,90001205,2065,2065,2065,2065,0
20240527,121300,90001205,2065,2065,2065,2065,400
20240527,121200,89175205,2060,2060,2060,2060,9
20240527,121100,89156665,2060,2060,2060,2060,4
20240527,121000,89148425,2060,2060,2060,2060,6
20240527,120900,89136065,2065,2065,2065,2065,400
20240527,120800,88310065,2060,2060,2060,2060,9
20240527,120700,88291525,2060,2060,2060,2060,581
20240527,120600,87094665,2065,2060,2065,2060,1905
20240527,120500,83168365,2060,2060,2060,2060,8
20240527,120400,83151885,2060,2060,2060,2060,1
20240527,120300,83149825,2065,2065,2065,2065,0
20240527,120200,83149825,2065,2065,2065,2065,400
20240527,120100,82323825,2065,2065,2065,2065,1
20240527,120000,82321760,2060,2060,2060,2060,8
20240527,115900,82305280,2065,2065,2065,2065,400
20240527,115800,81479280,2065,2065,2065,2065,0
20240527,115700,81479280,2065,2065,2065,2065,0
20240527,115600,81479280,2065,2065,2065,2065,400
20240527,115500,80653280,2060,2060,2060,2060,0
20240527,115400,80653280,2060,2060,2060,2060,78
20240527,115300,80492600,2065,2060,2065,2060,405
20240527,115200,79656300,2060,2060,2060,2060,8
20240527,115100,79639820,2065,2065,2065,2065,0
20240527,115000,79639820,2065,2065,2065,2065,0
20240527,114900,79639820,2065,2065,2065,2065,420
20240527,114800,78772520,2065,2065,2065,2065,0
20240527,114700,78772520,2065,2065,2065,2065,0
20240527,114600,78772520,2065,2060,2065,2060,400
20240527,114500,77946545,2065,2065,2065,2065,0
20240527,114400,77946545,2065,2065,2065,2065,393
20240527,114300,77135000,2060,2055,2060,2055,11
20240527,114200,77112360,2055,2055,2055,2055,18
20240527,114100,77075370,2055,2055,2055,2055,5
20240527,114000,77065095,2055,2055,2055,2055,5
20240527,113900,77054820,2065,2065,2065,2065,400
20240527,113800,76228820,2065,2065,2065,2065,0
20240527,113700,76228820,2065,2065,2065,2065,400
20240527,113600,75402820,2055,2055,2055,2055,9
20240527,113500,75384325,2055,2055,2055,2055,0
20240527,113400,75384325,2055,2055,2055,2055,11
20240527,113300,75361720,2065,2065,2065,2065,400
20240527,113200,74535720,2065,2065,2065,2065,0
20240527,113100,74535720,2065,2065,2065,2065,0
20240527,113000,74535720,2065,2065,2065,2065,0
20240527,112900,74535720,2065,2060,2065,2060,400
20240527,112800,73709905,2065,2065,2065,2065,0
20240527,112700,73709905,2065,2065,2065,2065,0
20240527,112600,73709905,2065,2060,2065,2060,400
20240527,112500,72883985,2065,2065,2065,2065,0
20240527,112400,72883985,2065,2065,2065,2065,350
20240527,112300,72161235,2060,2060,2060,2060,50
20240527,112200,72058235,2055,2055,2055,2055,0
20240527,112100,72058235,2055,2055,2055,2055,4
20240527,112000,72050015,2065,2065,2065,2065,374
20240527,111900,71277705,2060,2060,2060,2060,26
20240527,111800,71224145,2060,2060,2060,2060,8
20240527,111700,71207665,2060,2065,2065,2060,405
20240527,111600,70371365,2060,2060,2060,2060,8
20240527,111500,70354885,2060,2060,2060,2060,29
20240527,111400,70295145,2065,2065,2065,2065,0
20240527,111300,70295145,2065,2065,2065,2065,400
20240527,111200,69469145,2065,2065,2065,2065,0
20240527,111100,69469145,2065,2065,2065,2065,50
20240527,111000,69365895,2065,2065,2065,2065,400
20240527,110900,68539895,2065,2065,2065,2065,0
20240527,110800,68539895,2065,2065,2065,2065,0
20240527,110700,68539895,2065,2060,2065,2060,401
20240527,110600,67712060,2055,2055,2055,2055,256
20240527,110500,67185980,2060,2060,2060,2060,0
20240527,110400,67185980,2060,2060,2060,2060,0
20240527,110300,67185980,2060,2060,2060,2060,400
20240527,110200,66361980,2060,2060,2060,2060,0
20240527,110100,66361980,2060,2060,2060,2060,400
20240527,110000,65537980,2060,2060,2065,2060,406
20240527,105900,64699620,2060,2060,2060,2060,4
20240527,105800,64691380,2065,2065,2065,2065,0
20240527,105700,64691380,2065,2065,2065,2065,0
20240527,105600,64691380,2065,2065,2065,2065,400
20240527,105500,63865380,2065,2065,2065,2065,0
20240527,105400,63865380,2065,2060,2065,2060,400
20240527,105300,63040125,2055,2055,2055,2055,13
20240527,105200,63013410,2055,2055,2055,2055,0
20240527,105100,63013410,2055,2055,2055,2055,766
20240527,105000,61439280,2060,2060,2060,2060,401
20240527,104900,60613220,2055,2055,2055,2055,4
20240527,104800,60605000,2055,2055,2055,2055,9
20240527,104700,60586505,2060,2060,2060,2060,5
20240527,104600,60576205,2060,2060,2060,2060,0
20240527,104500,60576205,2060,2055,2060,2055,405
20240527,104400,59741930,2055,2055,2055,2055,5
20240527,104300,59731655,2055,2055,2055,2055,9
20240527,104200,59713160,2055,2055,2055,2055,4
20240527,104100,59704940,2060,2060,2060,2060,400
20240527,104000,58880940,2060,2060,2060,2060,18
20240527,103900,58843860,2060,2060,2060,2060,0
20240527,103800,58843860,2060,2060,2060,2060,48
20240527,103700,58744980,2060,2060,2060,2060,403
20240527,103600,57914800,2060,2060,2060,2060,0
20240527,103500,57914800,2060,2060,2060,2060,0
20240527,103400,57914800,2060,2060,2060,2060,400
20240527,103300,57090800,2060,2060,2060,2060,0
20240527,103200,57090800,2060,2060,2060,2060,0
20240527,103100,57090800,2060,2060,2060,2060,400
20240527,103000,56266800,2055,2055,2055,2055,7
20240527,102900,56252415,2060,2060,2060,2060,0
20240527,102800,56252415,2060,2060,2060,2060,0
20240527,102700,56252415,2060,2060,2060,2060,400
20240527,102600,55428415,2055,2055,2055,2055,4
20240527,102500,55420195,2055,2055,2055,2055,586
20240527,102400,54215965,2055,2055,2055,2055,4
20240527,102300,54207745,2060,2055,2060,2055,500
20240527,102200,53177995,2055,2055,2055,2055,4
20240527,102100,53169775,2060,2060,2060,2060,0
20240527,102000,53169775,2060,2060,2060,2060,400
20240527,101900,52345775,2055,2055,2055,2055,4
20240527,101800,52337555,2055,2055,2055,2055,18
20240527,101700,52300565,2055,2060,2060,2055,414
20240527,101600,51447795,2055,2055,2055,2055,20
20240527,101500,51406695,2055,2055,2055,2055,8
20240527,101400,51390255,2060,2060,2060,2060,0
20240527,101300,51390255,2060,2055,2060,2055,409
20240527,101200,50547760,2055,2060,2060,2055,335
20240527,101100,49859295,2060,2055,2060,2055,3761
20240527,101000,42111660,2055,2060,2060,2055,7
20240527,100900,42097265,2060,2060,2060,2060,405
20240527,100800,41262965,2060,2060,2060,2060,0
20240527,100700,41262965,2060,2060,2060,2060,0
20240527,100600,41262965,2060,2055,2060,2055,405
20240527,100500,40428690,2055,2055,2055,2055,12
20240527,100400,40404030,2060,2060,2060,2060,0
20240527,100300,40404030,2060,2055,2060,2055,505
20240527,100200,39364255,2055,2055,2055,2055,17
20240527,100100,39329320,2055,2055,2055,2055,873
20240527,100000,37535305,2055,2055,2055,2055,3
20240527,095900,37529140,2055,2055,2060,2055,427
20240527,095800,36649655,2055,2055,2055,2055,9
20240527,095700,36631160,2060,2055,2060,2055,85
20240527,095600,36456235,2055,2060,2060,2055,414
20240527,095500,35603465,2055,2055,2055,2055,8
20240527,095400,35587025,2055,2055,2055,2055,15
20240527,095300,35556200,2055,2055,2055,2055,5
20240527,095200,35545925,2055,2055,2060,2055,417
20240527,095100,34686990,2055,2055,2055,2055,26
20240527,095000,34633560,2055,2055,2055,2055,19
20240527,094900,34594515,2055,2060,2060,2055,494
20240527,094800,33577345,2055,2055,2055,2055,8
20240527,094700,33560905,2055,2055,2055,2055,0
20240527,094600,33560905,2055,2055,2055,2055,12
20240527,094500,33536245,2055,2060,2060,2055,404
20240527,094400,32704025,2055,2055,2055,2055,15
20240527,094300,32673200,2060,2060,2060,2060,0
20240527,094200,32673200,2060,2060,2060,2060,0
20240527,094100,32673200,2060,2060,2060,2060,400
20240527,094000,31849200,2060,2060,2060,2060,60
20240527,093900,31725600,2060,2055,2060,2055,878
20240527,093800,29916945,2060,2055,2060,2055,408
20240527,093700,29076505,2055,2055,2055,2055,8
20240527,093600,29060065,2055,2060,2060,2055,6598
20240527,093500,15468270,2060,2060,2060,2060,100
20240527,093400,15262270,2060,2055,2060,2055,410
20240527,093300,14417720,2055,2055,2055,2055,149
20240527,093200,14111525,2055,2055,2055,2055,16
20240527,093100,14078645,2055,2055,2055,2055,4
20240527,093000,14070425,2060,2060,2060,2060,487
20240527,092900,13067205,2060,2060,2060,2060,0
20240527,092800,13067205,2060,2060,2060,2060,1
20240527,092700,13065145,2055,2060,2060,2055,467
20240527,092600,12103460,2055,2055,2055,2055,4
20240527,092500,12095240,2055,2055,2055,2055,4
20240527,092400,12087020,2055,2060,2060,2055,10
20240527,092300,12066445,2055,2055,2055,2055,5
20240527,092200,12056170,2055,2060,2060,2055,48
20240527,092100,11957525,2055,2055,2055,2055,516
20240527,092000,10897145,2055,2055,2055,2055,845
20240527,091900,9160670,2055,2055,2055,2055,200
20240527,091800,8749670,2055,2055,2060,2055,16
20240527,091700,8716750,2060,2060,2060,2060,0
20240527,091600,8716750,2060,2060,2060,2060,0
20240527,091500,8716750,2060,2055,2060,2055,109
20240527,091400,8492750,2055,2055,2055,2055,4
20240527,091300,8484530,2055,2055,2055,2055,145
20240527,091200,8186555,2055,2055,2055,2055,428
20240527,091100,7307015,2055,2055,2055,2055,1467
20240527,091000,4292330,2055,2055,2055,2055,4
20240527,090900,4284110,2055,2055,2055,2055,167
20240527,090800,3940925,2060,2060,2060,2060,242
20240527,090700,3442405,2060,2060,2060,2060,0
20240527,090600,3442405,2060,2055,2060,2055,20
20240527,090500,3401230,2055,2055,2055,2055,36
20240527,090400,3327250,2055,2055,2055,2055,20
20240527,090300,3286150,2055,2055,2055,2055,1
20240527,090200,3284095,2055,2055,2055,2055,328
20240527,090100,2610055,2055,2055,2055,2055,805
20240527,090000,955780,2055,2060,2060,2055,464