stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,194100,45138835540,2935,2935,2935,2935,174608
20240529,194000,45138835540,2935,2935,2935,2935,0
20240529,193900,45138835540,2935,2935,2935,2935,0
20240529,193800,45138835540,2935,2935,2935,2935,0
20240529,193700,45138835540,2935,2935,2935,2935,0
20240529,193600,45138835540,2935,2935,2935,2935,0
20240529,193500,45138835540,2935,2935,2935,2935,0
20240529,193400,45138835540,2935,2935,2935,2935,0
20240529,193300,45138835540,2935,2935,2935,2935,0
20240529,193200,45138835540,2935,2935,2935,2935,0
20240529,193100,45138835540,2935,2935,2935,2935,0
20240529,193000,45138835540,2935,2935,2935,2935,0
20240529,192900,45138835540,2935,2935,2935,2935,0
20240529,192800,45138835540,2935,2935,2935,2935,0
20240529,192700,45138835540,2935,2935,2935,2935,0
20240529,192600,45138835540,2935,2935,2935,2935,0
20240529,192500,45138835540,2935,2935,2935,2935,0
20240529,192400,45138835540,2935,2935,2935,2935,0
20240529,192300,45138835540,2935,2935,2935,2935,0
20240529,192200,45138835540,2935,2935,2935,2935,0
20240529,192100,45138835540,2935,2935,2935,2935,0
20240529,192000,45138835540,2935,2935,2935,2935,0
20240529,191900,45138835540,2935,2935,2935,2935,0
20240529,191800,45138835540,2935,2935,2935,2935,0
20240529,191700,45138835540,2935,2935,2935,2935,0
20240529,191600,45138835540,2935,2935,2935,2935,0
20240529,191500,45138835540,2935,2935,2935,2935,0
20240529,191400,45138835540,2935,2935,2935,2935,0
20240529,191300,45138835540,2935,2935,2935,2935,0
20240529,191200,45138835540,2935,2935,2935,2935,0
20240529,191100,45138835540,2935,2935,2935,2935,174608
20240529,191000,45138835540,2935,2935,2935,2935,0
20240529,190900,45138835540,2935,2935,2935,2935,0
20240529,190800,45138835540,2935,2935,2935,2935,0
20240529,190700,45138835540,2935,2935,2935,2935,0
20240529,190600,45138835540,2935,2935,2935,2935,0
20240529,190500,45138835540,2935,2935,2935,2935,0
20240529,190400,45138835540,2935,2935,2935,2935,0
20240529,190300,45138835540,2935,2935,2935,2935,0
20240529,190200,45138835540,2935,2935,2935,2935,0
20240529,190100,45138835540,2935,2935,2935,2935,0
20240529,190000,45138835540,2935,2935,2935,2935,0
20240529,185900,45138835540,2935,2935,2935,2935,0
20240529,185800,45138835540,2935,2935,2935,2935,0
20240529,185700,45138835540,2935,2935,2935,2935,0
20240529,185600,45138835540,2935,2935,2935,2935,0
20240529,185500,45138835540,2935,2935,2935,2935,0
20240529,185400,45138835540,2935,2935,2935,2935,0
20240529,185300,45138835540,2935,2935,2935,2935,0
20240529,185200,45138835540,2935,2935,2935,2935,0
20240529,185100,45138835540,2935,2935,2935,2935,0
20240529,185000,45138835540,2935,2935,2935,2935,0
20240529,184900,45138835540,2935,2935,2935,2935,0
20240529,184800,45138835540,2935,2935,2935,2935,0
20240529,184700,45138835540,2935,2935,2935,2935,0
20240529,184600,45138835540,2935,2935,2935,2935,0
20240529,184500,45138835540,2935,2935,2935,2935,0
20240529,184400,45138835540,2935,2935,2935,2935,0
20240529,184300,45138835540,2935,2935,2935,2935,0
20240529,184200,45138835540,2935,2935,2935,2935,0
20240529,184100,45138835540,2935,2935,2935,2935,174608
20240529,184000,45138835540,2935,2935,2935,2935,0
20240529,183900,45138835540,2935,2935,2935,2935,0
20240529,183800,45138835540,2935,2935,2935,2935,0
20240529,183700,45138835540,2935,2935,2935,2935,0
20240529,183600,45138835540,2935,2935,2935,2935,0
20240529,183500,45138835540,2935,2935,2935,2935,0
20240529,183400,45138835540,2935,2935,2935,2935,0
20240529,183300,45138835540,2935,2935,2935,2935,0
20240529,183200,45138835540,2935,2935,2935,2935,0
20240529,183100,45138835540,2935,2935,2935,2935,0
20240529,183000,45138835540,2935,2935,2935,2935,0
20240529,182900,45138835540,2935,2935,2935,2935,0
20240529,182800,45138835540,2935,2935,2935,2935,0
20240529,182700,45138835540,2935,2935,2935,2935,0
20240529,182600,45138835540,2935,2935,2935,2935,0
20240529,182500,45138835540,2935,2935,2935,2935,0
20240529,182400,45138835540,2935,2935,2935,2935,0
20240529,182300,45138835540,2935,2935,2935,2935,0
20240529,182200,45138835540,2935,2935,2935,2935,0
20240529,182100,45138835540,2935,2935,2935,2935,0
20240529,182000,45138835540,2935,2935,2935,2935,0
20240529,181900,45138835540,2935,2935,2935,2935,0
20240529,181800,45138835540,2935,2935,2935,2935,0
20240529,181700,45138835540,2935,2935,2935,2935,0
20240529,181600,45138835540,2935,2935,2935,2935,0
20240529,181500,45138835540,2935,2935,2935,2935,0
20240529,181400,45138835540,2935,2935,2935,2935,0
20240529,181300,45138835540,2935,2935,2935,2935,0
20240529,181200,45138835540,2935,2935,2935,2935,0
20240529,181100,45138835540,2935,2935,2935,2935,174608
20240529,181000,45138835540,2935,2935,2935,2935,0
20240529,180900,45138835540,2935,2935,2935,2935,0
20240529,180800,45138835540,2935,2935,2935,2935,0
20240529,180700,45138835540,2935,2935,2935,2935,0
20240529,180600,45138835540,2935,2935,2935,2935,0
20240529,180500,45138835540,2935,2935,2935,2935,0
20240529,180400,45138835540,2935,2935,2935,2935,0
20240529,180300,45138835540,2935,2935,2935,2935,0
20240529,180200,45138835540,2935,2935,2935,2935,0
20240529,180100,45138835540,2935,2935,2935,2935,0
20240529,180000,45138835540,2935,2935,2935,2935,0
20240529,175900,45138835540,2935,2935,2935,2935,0
20240529,175800,45138835540,2935,2935,2935,2935,0
20240529,175700,45138835540,2935,2935,2935,2935,0
20240529,175600,45138835540,2935,2935,2935,2935,0
20240529,175500,45138835540,2935,2935,2935,2935,0
20240529,175400,45138835540,2935,2935,2935,2935,0
20240529,175300,45138835540,2935,2935,2935,2935,0
20240529,175200,45138835540,2935,2935,2935,2935,0
20240529,175100,45138835540,2935,2935,2935,2935,0
20240529,175000,45138835540,2935,2935,2935,2935,0
20240529,174900,45138835540,2935,2935,2935,2935,0
20240529,174800,45138835540,2935,2935,2935,2935,0
20240529,174700,45138835540,2935,2935,2935,2935,0
20240529,174600,45138835540,2935,2935,2935,2935,0
20240529,174500,45138835540,2935,2935,2935,2935,0
20240529,174400,45138835540,2935,2935,2935,2935,0
20240529,174300,45138835540,2935,2935,2935,2935,0
20240529,174200,45138835540,2935,2935,2935,2935,0
20240529,174100,45138835540,2935,2935,2935,2935,174608
20240529,174000,45138835540,2935,2935,2935,2935,0
20240529,173900,45138835540,2935,2935,2935,2935,0
20240529,173800,45138835540,2935,2935,2935,2935,0
20240529,173700,45138835540,2935,2935,2935,2935,0
20240529,173600,45138835540,2935,2935,2935,2935,0
20240529,173500,45138835540,2935,2935,2935,2935,0
20240529,173400,45138835540,2935,2935,2935,2935,0
20240529,173300,45138835540,2935,2935,2935,2935,0
20240529,173200,45138835540,2935,2935,2935,2935,0
20240529,173100,45138835540,2935,2935,2935,2935,0
20240529,173000,45138835540,2935,2935,2935,2935,0
20240529,172900,45138835540,2935,2935,2935,2935,0
20240529,172800,45138835540,2935,2935,2935,2935,0
20240529,172700,45138835540,2935,2935,2935,2935,0
20240529,172600,45138835540,2935,2935,2935,2935,0
20240529,172500,45138835540,2935,2935,2935,2935,0
20240529,172400,45138835540,2935,2935,2935,2935,0
20240529,172300,45138835540,2935,2935,2935,2935,0
20240529,172200,45138835540,2935,2935,2935,2935,0
20240529,172100,45138835540,2935,2935,2935,2935,0
20240529,172000,45138835540,2935,2935,2935,2935,0
20240529,171900,45138835540,2935,2935,2935,2935,0
20240529,171800,45138835540,2935,2935,2935,2935,0
20240529,171700,45138835540,2935,2935,2935,2935,0
20240529,171600,45138835540,2935,2935,2935,2935,0
20240529,171500,45138835540,2935,2935,2935,2935,0
20240529,171400,45138835540,2935,2935,2935,2935,0
20240529,171300,45138835540,2935,2935,2935,2935,0
20240529,171200,45138835540,2935,2935,2935,2935,0
20240529,171100,45138835540,2935,2935,2935,2935,174608
20240529,171000,45138835540,2935,2935,2935,2935,0
20240529,170900,45138835540,2935,2935,2935,2935,0
20240529,170800,45138835540,2935,2935,2935,2935,0
20240529,170700,45138835540,2935,2935,2935,2935,0
20240529,170600,45138835540,2935,2935,2935,2935,0
20240529,170500,45138835540,2935,2935,2935,2935,0
20240529,170400,45138835540,2935,2935,2935,2935,0
20240529,170300,45138835540,2935,2935,2935,2935,0
20240529,170200,45138835540,2935,2935,2935,2935,0
20240529,170100,45138835540,2935,2935,2935,2935,0
20240529,170000,45138835540,2935,2935,2935,2935,0
20240529,165900,45138835540,2935,2935,2935,2935,0
20240529,165800,45138835540,2935,2935,2935,2935,0
20240529,165700,45138835540,2935,2935,2935,2935,0
20240529,165600,45138835540,2935,2935,2935,2935,0
20240529,165500,45138835540,2935,2935,2935,2935,0
20240529,165400,45138835540,2935,2935,2935,2935,0
20240529,165300,45138835540,2935,2935,2935,2935,0
20240529,165200,45138835540,2935,2935,2935,2935,0
20240529,165100,45138835540,2935,2935,2935,2935,0
20240529,165000,45138835540,2935,2935,2935,2935,0
20240529,164900,45138835540,2935,2935,2935,2935,0
20240529,164800,45138835540,2935,2935,2935,2935,0
20240529,164700,45138835540,2935,2935,2935,2935,0
20240529,164600,45138835540,2935,2935,2935,2935,0
20240529,164500,45138835540,2935,2935,2935,2935,0
20240529,164400,45138835540,2935,2935,2935,2935,0
20240529,164300,45138835540,2935,2935,2935,2935,0
20240529,164200,45138835540,2935,2935,2935,2935,0
20240529,164100,45138835540,2935,2935,2935,2935,174608
20240529,164000,45138835540,2935,2935,2935,2935,0
20240529,163900,45138835540,2935,2935,2935,2935,0
20240529,163800,45138835540,2935,2935,2935,2935,0
20240529,163700,45138835540,2935,2935,2935,2935,0
20240529,163600,45138835540,2935,2935,2935,2935,0
20240529,163500,45138835540,2935,2935,2935,2935,0
20240529,163400,45138835540,2935,2935,2935,2935,0
20240529,163300,45138835540,2935,2935,2935,2935,0
20240529,163200,45138835540,2935,2935,2935,2935,0
20240529,163100,45138835540,2935,2935,2935,2935,0
20240529,163000,45138835540,2935,2935,2935,2935,0
20240529,162900,45138835540,2935,2935,2935,2935,0
20240529,162800,45138835540,2935,2935,2935,2935,0
20240529,162700,45138835540,2935,2935,2935,2935,0
20240529,162600,45138835540,2935,2935,2935,2935,0
20240529,162500,45138835540,2935,2935,2935,2935,0
20240529,162400,45138835540,2935,2935,2935,2935,0
20240529,162300,45138835540,2935,2935,2935,2935,0
20240529,162200,45138835540,2935,2935,2935,2935,0
20240529,162100,45138835540,2935,2935,2935,2935,0
20240529,162000,45138835540,2935,2935,2935,2935,0
20240529,161900,45138835540,2935,2935,2935,2935,0
20240529,161800,45138835540,2935,2935,2935,2935,0
20240529,161700,45138835540,2935,2935,2935,2935,0
20240529,161600,45138835540,2935,2935,2935,2935,0
20240529,161500,45138835540,2935,2935,2935,2935,0
20240529,161400,45138835540,2935,2935,2935,2935,0
20240529,161300,45138835540,2935,2935,2935,2935,0
20240529,161200,45138835540,2935,2935,2935,2935,0
20240529,161100,45138835540,2935,2935,2935,2935,174608
20240529,161000,45138835540,2935,2935,2935,2935,0
20240529,160900,45138835540,2935,2935,2935,2935,0
20240529,160800,45138835540,2935,2935,2935,2935,0
20240529,160700,45138835540,2935,2935,2935,2935,0
20240529,160600,45138835540,2935,2935,2935,2935,0
20240529,160500,45138835540,2935,2935,2935,2935,0
20240529,160400,45138835540,2935,2935,2935,2935,0
20240529,160300,45138835540,2935,2935,2935,2935,0
20240529,160200,45138835540,2935,2935,2935,2935,0
20240529,160100,45138835540,2935,2935,2935,2935,0
20240529,160000,45138835540,2935,2935,2935,2935,0
20240529,155900,45138835540,2935,2935,2935,2935,0
20240529,155800,45138835540,2935,2935,2935,2935,0
20240529,155700,45138835540,2935,2935,2935,2935,0
20240529,155600,45138835540,2935,2935,2935,2935,0
20240529,155500,45138835540,2935,2935,2935,2935,0
20240529,155400,45138835540,2935,2935,2935,2935,0
20240529,155300,45138835540,2935,2935,2935,2935,0
20240529,155200,45138835540,2935,2935,2935,2935,0
20240529,155100,45138835540,2935,2935,2935,2935,0
20240529,155000,45138835540,2935,2935,2935,2935,0
20240529,154900,45138835540,2935,2935,2935,2935,0
20240529,154800,45138835540,2935,2935,2935,2935,0
20240529,154700,45138835540,2935,2935,2935,2935,0
20240529,154600,45138835540,2935,2935,2935,2935,0
20240529,154500,45138835540,2935,2935,2935,2935,0
20240529,154400,45138835540,2935,2935,2935,2935,0
20240529,154300,45138835540,2935,2935,2935,2935,0
20240529,154200,45138835540,2935,2935,2935,2935,0
20240529,154100,45138835540,2935,2935,2935,2935,174608
20240529,154000,45138835540,2935,2935,2935,2935,0
20240529,153900,45138835540,2935,2935,2935,2935,0
20240529,153800,45138835540,2935,2935,2935,2935,0
20240529,153700,45138835540,2935,2935,2935,2935,0
20240529,153600,45138835540,2935,2935,2935,2935,0
20240529,153500,45138835540,2935,2935,2935,2935,0
20240529,153400,45138835540,2935,2935,2935,2935,0
20240529,153300,45138835540,2935,2935,2935,2935,0
20240529,153200,45138835540,2935,2935,2935,2935,0
20240529,153100,45138835540,2935,2935,2935,2935,0
20240529,153000,45138835540,2935,2935,2935,2935,174608
20240529,152900,44626361060,2935,2935,2935,2935,0
20240529,152800,44626361060,2935,2935,2935,2935,0
20240529,152700,44626361060,2935,2935,2935,2935,0
20240529,152600,44626361060,2935,2935,2935,2935,0
20240529,152500,44626361060,2935,2935,2935,2935,0
20240529,152400,44626361060,2935,2935,2935,2935,0
20240529,152300,44626361060,2935,2935,2935,2935,0
20240529,152200,44626361060,2935,2935,2935,2935,0
20240529,152100,44626361060,2935,2935,2935,2935,0
20240529,152000,44626361060,2935,2935,2935,2935,0
20240529,151900,44626361060,2935,2935,2940,2905,177266
20240529,151800,44108416145,2935,2950,2960,2935,75025
20240529,151700,43887420405,2955,2940,2960,2935,66571
20240529,151600,43691031465,2945,2955,2955,2940,73223
20240529,151500,43475332245,2960,2955,2965,2945,39139
20240529,151400,43359737580,2950,2945,2955,2935,111785
20240529,151300,43030435650,2940,2960,2975,2940,108712
20240529,151200,42708798705,2960,2990,3000,2950,256470
20240529,151100,41946713720,2990,2950,3020,2940,436018
20240529,151000,40647054795,2945,2940,2945,2925,69586
20240529,150900,40442512055,2935,2930,2950,2900,129689
20240529,150800,40063878180,2930,2915,2940,2910,67476
20240529,150700,39866416735,2915,2905,2915,2905,31950
20240529,150600,39773421975,2905,2900,2915,2900,38667
20240529,150500,39661096080,2895,2890,2905,2880,23003
20240529,150400,39594501160,2890,2890,2895,2875,53408
20240529,150300,39440532925,2890,2900,2910,2885,49000
20240529,150200,39298806865,2895,2910,2920,2875,219262
20240529,150100,38664087780,2915,2915,2930,2910,70594
20240529,150000,38458031670,2915,2925,2940,2910,122223
20240529,145900,38100830575,2925,2945,2970,2910,191124
20240529,145800,37537707615,2940,2935,2945,2900,323840
20240529,145700,36591344715,2930,2940,2990,2915,515260
20240529,145600,35070518715,2940,2910,3050,2910,1676840
20240529,145500,30046871665,2920,2920,2925,2905,45813
20240529,145400,29913328005,2925,2920,2925,2915,20088
20240529,145300,29854661505,2920,2910,2920,2905,16176
20240529,145200,29807531500,2905,2920,2925,2905,32664
20240529,145100,29712292040,2915,2920,2925,2915,13310
20240529,145000,29673396095,2920,2930,2930,2915,19561
20240529,144900,29616246855,2930,2925,2930,2920,17457
20240529,144800,29565212630,2920,2930,2930,2910,36035
20240529,144700,29460099890,2925,2930,2935,2925,20970
20240529,144600,29398677760,2935,2915,2935,2915,20111
20240529,144500,29339904130,2920,2915,2920,2905,42743
20240529,144400,29215427355,2910,2925,2935,2905,42796
20240529,144300,29090363920,2925,2935,2940,2915,81273
20240529,144200,28852312030,2940,2950,2950,2935,66172
20240529,144100,28657473240,2950,2935,2950,2930,48703
20240529,144000,28514185575,2930,2940,2950,2920,101429
20240529,143900,28216240315,2950,2930,2955,2930,141269
20240529,143800,27800144790,2930,2940,2940,2925,92240
20240529,143700,27529450700,2935,2940,2950,2915,73647
20240529,143600,27313190645,2925,2905,2950,2900,125453
20240529,143500,26945879545,2905,2915,2915,2900,7512
20240529,143400,26924038745,2915,2920,2920,2910,33518
20240529,143300,26826332225,2910,2905,2920,2895,41358
20240529,143200,26706080535,2900,2905,2915,2890,31655
20240529,143100,26614112040,2910,2880,2910,2880,21629
20240529,143000,26551481590,2885,2875,2895,2870,49825
20240529,142900,26407970330,2875,2880,2885,2870,25638
20240529,142800,26334253930,2880,2890,2890,2875,18767
20240529,142700,26280248330,2890,2885,2895,2875,38678
20240529,142600,26168845615,2895,2895,2905,2880,49733
20240529,142500,26025112590,2890,2890,2905,2875,56948
20240529,142400,25860321410,2895,2900,2915,2870,128414
20240529,142300,25489441355,2900,2920,2935,2880,248562
20240529,142200,24765532785,2925,2925,2980,2910,671636
20240529,142100,22784109215,2925,2875,2935,2870,173275
20240529,142000,22280221160,2875,2870,2875,2865,9060
20240529,141900,22254191220,2865,2875,2875,2865,1978
20240529,141800,22248511180,2875,2865,2875,2865,4418
20240529,141700,22235833385,2865,2860,2865,2855,3998
20240529,141600,22224401140,2860,2865,2865,2860,810
20240529,141500,22222084505,2865,2860,2865,2860,729
20240529,141400,22219999410,2865,2865,2870,2860,4432
20240529,141300,22207303220,2865,2860,2865,2860,1016
20240529,141200,22204397430,2860,2860,2865,2860,1658
20240529,141100,22199652370,2855,2855,2860,2855,2532
20240529,141000,22192417755,2855,2860,2860,2855,810
20240529,140900,22190102680,2860,2860,2860,2855,1255
20240529,140800,22186513620,2860,2855,2860,2855,2656
20240529,140700,22178924840,2855,2860,2860,2855,1754
20240529,140600,22173913205,2855,2860,2860,2855,5190
20240529,140500,22159095600,2860,2855,2860,2855,913
20240529,140400,22156485040,2850,2850,2870,2835,25631
20240529,140300,22083526025,2850,2860,2860,2850,7000
20240529,140200,22063509145,2860,2850,2860,2845,5595
20240529,140100,22047523715,2850,2860,2865,2850,6185
20240529,140000,22029876625,2860,2860,2860,2860,3312
20240529,135900,22020404305,2865,2865,2865,2860,190
20240529,135800,22019860050,2865,2865,2875,2860,450
20240529,135700,22018571300,2875,2875,2880,2850,27452
20240529,135600,21939844050,2870,2870,2880,2865,25934
20240529,135500,21865313210,2865,2865,2870,2860,5906
20240529,135400,21848390015,2860,2850,2865,2845,10933
20240529,135300,21817145475,2845,2855,2855,2845,9598
20240529,135200,21789801210,2850,2850,2855,2845,7230
20240529,135100,21769189575,2850,2845,2850,2840,3523
20240529,135000,21759175165,2840,2845,2845,2840,1526
20240529,134900,21754834350,2845,2840,2850,2835,8001
20240529,134800,21732103405,2840,2845,2845,2835,12143
20240529,134700,21697608980,2845,2850,2850,2840,7085
20240529,134600,21677468375,2850,2850,2850,2845,1466
20240529,134500,21673294405,2850,2855,2855,2840,27531
20240529,134400,21594885405,2855,2860,2860,2855,3321
20240529,134300,21585403750,2860,2855,2860,2855,619
20240529,134200,21583635800,2855,2860,2860,2855,6738
20240529,134100,21564383710,2855,2855,2860,2855,3712
20240529,134000,21553770390,2855,2860,2860,2855,19790
20240529,133900,21497263375,2865,2865,2870,2865,2697
20240529,133800,21489533565,2865,2860,2865,2860,424
20240529,133700,21488320740,2860,2860,2865,2860,2693
20240529,133600,21480618195,2860,2865,2865,2860,2161
20240529,133500,21474437680,2855,2860,2860,2855,882
20240529,133400,21471915455,2860,2860,2860,2855,3299
20240529,133300,21462483275,2865,2860,2865,2860,3102
20240529,133200,21453611385,2860,2860,2865,2860,1077
20240529,133100,21450531065,2860,2860,2860,2860,2117
20240529,133000,21444476445,2860,2860,2865,2860,598
20240529,132900,21442766065,2860,2865,2865,2855,4040
20240529,132800,21431207645,2870,2865,2870,2865,2613
20240529,132700,21423717575,2870,2870,2870,2870,1332
20240529,132600,21419894735,2870,2860,2870,2860,7050
20240529,132500,21399689590,2860,2860,2860,2860,1029
20240529,132400,21396746650,2865,2865,2865,2865,1419
20240529,132300,21392681215,2870,2865,2870,2865,3625
20240529,132200,21382295580,2870,2865,2870,2865,5343
20240529,132100,21366982870,2860,2860,2860,2860,5006
20240529,132000,21352665710,2855,2855,2860,2855,1960
20240529,131900,21347069905,2860,2860,2860,2860,8195
20240529,131800,21323632205,2860,2860,2860,2860,3818
20240529,131700,21312712725,2860,2860,2865,2860,2339
20240529,131600,21306017330,2860,2865,2865,2860,5015
20240529,131500,21291674320,2860,2860,2860,2860,3479
20240529,131400,21281724380,2865,2870,2870,2865,5002
20240529,131300,21267393560,2865,2870,2870,2865,2171
20240529,131200,21261173595,2865,2865,2865,2865,1341
20240529,131100,21257331630,2865,2860,2865,2860,6827
20240529,131000,21237772695,2860,2870,2870,2860,10416
20240529,130900,21207933610,2870,2870,2870,2865,3362
20240529,130800,21198295515,2865,2870,2875,2865,9613
20240529,130700,21170721755,2870,2880,2880,2870,2526
20240529,130600,21163470450,2875,2875,2880,2870,6619
20240529,130500,21144440855,2875,2875,2875,2875,6
20240529,130400,21144423605,2880,2875,2880,2875,4440
20240529,130300,21131647955,2880,2875,2880,2870,565
20240529,130200,21130023175,2875,2870,2880,2870,2083
20240529,130100,21124034975,2875,2875,2880,2870,2656
20240529,130000,21116405570,2870,2875,2880,2870,4746
20240529,125900,21102774480,2875,2875,2875,2870,2063
20240529,125800,21096852730,2870,2875,2875,2870,80
20240529,125700,21096623005,2875,2880,2880,2875,2994
20240529,125600,21088008515,2875,2875,2880,2870,1268
20240529,125500,21084365770,2880,2875,2880,2875,1305
20240529,125400,21080613840,2870,2880,2880,2870,4477
20240529,125300,21067756970,2880,2875,2880,2875,871
20240529,125200,21065249690,2870,2875,2875,2870,582
20240529,125100,21063578345,2870,2870,2875,2870,870
20240529,125000,21061081250,2870,2875,2875,2870,4423
20240529,124900,21048383515,2875,2875,2875,2870,789
20240529,124800,21046118730,2875,2870,2875,2865,15010
20240529,124700,21003058985,2870,2875,2880,2870,7519
20240529,124600,20981456715,2875,2880,2885,2875,4457
20240529,124500,20968619225,2885,2885,2885,2880,3952
20240529,124400,20957237105,2875,2880,2890,2875,2753
20240529,124300,20949307405,2885,2890,2890,2880,3552
20240529,124200,20939059555,2890,2890,2895,2885,2342
20240529,124100,20932293085,2900,2900,2905,2885,16197
20240529,124000,20885354345,2905,2890,2905,2890,50022
20240529,123900,20740462565,2890,2880,2890,2880,18606
20240529,123800,20686840395,2875,2880,2880,2875,2907
20240529,123700,20678479740,2880,2880,2880,2875,1523
20240529,123600,20674098260,2880,2875,2880,2875,1457
20240529,123500,20669909375,2875,2870,2880,2870,2067
20240529,123400,20663971990,2875,2875,2875,2870,3742
20240529,123300,20653214205,2875,2875,2880,2875,1570
20240529,123200,20648700450,2875,2880,2880,2875,2340
20240529,123100,20641965445,2870,2870,2870,2870,2053
20240529,123000,20636073335,2865,2880,2880,2865,15877
20240529,122900,20590503715,2875,2880,2880,2875,3893
20240529,122800,20579303655,2875,2875,2875,2875,1662
20240529,122700,20574525405,2875,2875,2880,2870,5955
20240529,122600,20557413445,2875,2875,2875,2875,1520
20240529,122500,20553043445,2875,2875,2880,2875,3084
20240529,122400,20544176570,2870,2875,2875,2870,339
20240529,122300,20543203545,2870,2875,2875,2870,1925
20240529,122200,20537677830,2875,2875,2880,2875,347
20240529,122100,20536679335,2875,2865,2880,2865,4886
20240529,122000,20522657740,2865,2870,2875,2865,7412
20240529,121900,20501379420,2870,2875,2880,2870,3551
20240529,121800,20491167875,2875,2875,2880,2875,897
20240529,121700,20488588995,2875,2870,2880,2870,8249
20240529,121600,20464887785,2870,2870,2875,2870,1530
20240529,121500,20460496680,2875,2875,2875,2870,2086
20240529,121400,20454499495,2875,2875,2880,2875,775
20240529,121300,20452269370,2875,2875,2880,2875,1753
20240529,121200,20447227840,2875,2880,2880,2875,163
20240529,121100,20446759050,2880,2880,2880,2875,4348
20240529,121000,20434250910,2875,2870,2875,2870,1379
20240529,120900,20430286290,2865,2870,2870,2865,10210
20240529,120800,20401029055,2870,2870,2875,2870,1946
20240529,120700,20395444015,2870,2875,2875,2870,1834
20240529,120600,20390171485,2875,2875,2875,2875,3976
20240529,120500,20378740485,2875,2880,2880,2875,703
20240529,120400,20376717850,2880,2875,2880,2875,2545
20240529,120300,20369390410,2875,2875,2880,2875,3057
20240529,120200,20360601485,2870,2870,2875,2870,2560
20240529,120100,20353253440,2870,2875,2875,2870,1798
20240529,120000,20348084690,2875,2875,2880,2870,1140
20240529,115900,20344812225,2880,2880,2880,2870,9001
20240529,115800,20318919505,2880,2870,2880,2870,124
20240529,115700,20318563465,2870,2870,2885,2870,6458
20240529,115600,20299962760,2870,2875,2875,2870,1859
20240529,115500,20294627425,2870,2865,2880,2865,2309
20240529,115400,20288001830,2865,2885,2885,2860,4303
20240529,115300,20275687665,2865,2865,2870,2865,7009
20240529,115200,20255604190,2870,2865,2870,2865,812
20240529,115100,20253274640,2865,2880,2885,2865,7432
20240529,115000,20231939235,2880,2880,2895,2865,16914
20240529,114900,20183118880,2890,2870,2890,2865,21395
20240529,114800,20121591330,2870,2875,2875,2870,3505
20240529,114700,20111516855,2870,2880,2880,2870,2236
20240529,114600,20105088715,2875,2880,2880,2875,5510
20240529,114500,20089234010,2880,2885,2885,2880,5496
20240529,114400,20073385425,2880,2885,2885,2880,8374
20240529,114300,20049239825,2880,2880,2880,2880,5438
20240529,114200,20033578385,2885,2880,2885,2880,2680
20240529,114100,20025859835,2880,2880,2885,2880,1555
20240529,114000,20021380490,2880,2880,2885,2880,1893
20240529,113900,20015928600,2880,2880,2885,2880,4918
20240529,113800,20001759760,2880,2880,2880,2875,1084
20240529,113700,19998637990,2875,2875,2880,2875,1838
20240529,113600,19993348900,2875,2875,2875,2875,223
20240529,113500,19992707775,2875,2880,2880,2875,4504
20240529,113400,19979743710,2880,2885,2885,2880,7023
20240529,113300,19959489325,2885,2880,2885,2880,2297
20240529,113200,19952873950,2880,2880,2880,2880,5305
20240529,113100,19937595550,2880,2885,2885,2880,3880
20240529,113000,19926416060,2880,2880,2885,2880,1297
20240529,112900,19922680695,2880,2885,2885,2880,3947
20240529,112800,19911303065,2885,2885,2885,2880,4450
20240529,112700,19898481855,2880,2885,2885,2880,9408
20240529,112600,19871354110,2890,2890,2895,2890,2918
20240529,112500,19862920735,2890,2890,2895,2880,5830
20240529,112400,19846072475,2890,2875,2890,2875,6828
20240529,112300,19826376625,2875,2875,2880,2875,2562
20240529,112200,19818999685,2875,2880,2880,2875,3632
20240529,112100,19808544910,2880,2880,2885,2875,1203
20240529,112000,19805079270,2880,2880,2885,2870,8672
20240529,111900,19780126470,2880,2880,2890,2880,4730
20240529,111800,19766483495,2885,2895,2895,2880,15861
20240529,111700,19720671765,2895,2895,2895,2890,3421
20240529,111600,19710779180,2895,2900,2900,2895,11436
20240529,111500,19677655515,2900,2885,2900,2885,27241
20240529,111400,19598755945,2890,2890,2895,2890,6258
20240529,111300,19580647365,2890,2885,2890,2880,7019
20240529,111200,19560372920,2885,2885,2890,2885,4769
20240529,111100,19546610430,2885,2880,2885,2880,2590
20240529,111000,19539141840,2880,2885,2890,2880,4197
20240529,110900,19527030540,2885,2885,2895,2885,26215
20240529,110800,19451345800,2885,2885,2890,2880,9721
20240529,110700,19423291350,2885,2880,2885,2875,9679
20240529,110600,19395414615,2880,2880,2880,2875,1079
20240529,110500,19392309285,2880,2870,2880,2870,7694
20240529,110400,19370182870,2875,2870,2875,2870,688
20240529,110300,19368208295,2875,2870,2875,2865,3788
20240529,110200,19357330365,2870,2870,2875,2865,10461
20240529,110100,19327288235,2870,2870,2870,2865,4870
20240529,110000,19313333255,2870,2875,2875,2865,1979
20240529,105900,19307653700,2875,2865,2875,2860,8252
20240529,105800,19284012540,2865,2865,2865,2860,2180
20240529,105700,19277771190,2865,2865,2865,2860,803
20240529,105600,19275472920,2865,2870,2870,2865,817
20240529,105500,19273132120,2870,2865,2870,2865,4258
20240529,105400,19260918145,2865,2865,2870,2865,2884
20240529,105300,19252653185,2870,2865,2870,2865,4152
20240529,105200,19240753575,2865,2860,2865,2860,7409
20240529,105100,19219546165,2855,2860,2860,2855,4919
20240529,105000,19205501760,2860,2855,2860,2855,2531
20240529,104900,19198270515,2855,2850,2860,2850,3097
20240529,104800,19189431720,2855,2855,2855,2850,2966
20240529,104700,19180967195,2855,2850,2855,2850,1487
20240529,104600,19176729135,2855,2850,2860,2850,13672
20240529,104500,19137758515,2850,2855,2855,2850,9198
20240529,104400,19111509825,2855,2860,2865,2855,3692
20240529,104300,19100958765,2865,2860,2865,2860,2734
20240529,104200,19093138905,2865,2855,2865,2850,12506
20240529,104100,19057402140,2855,2855,2860,2855,9616
20240529,104000,19029943505,2860,2865,2865,2855,3245
20240529,103900,19020663795,2860,2855,2865,2855,5285
20240529,103800,19005552005,2855,2860,2860,2855,3892
20240529,103700,18994432160,2860,2860,2865,2855,2029
20240529,103600,18988632370,2860,2865,2870,2860,16696
20240529,103500,18940841545,2860,2865,2865,2860,7800
20240529,103400,18918503835,2860,2865,2865,2860,8864
20240529,103300,18893131730,2865,2860,2880,2860,2953
20240529,103200,18884671620,2860,2870,2870,2860,16111
20240529,103100,18838517360,2870,2885,2890,2870,9193
20240529,103000,18812030655,2890,2875,2890,2875,8848
20240529,102900,18786517015,2875,2870,2885,2860,8700
20240529,102800,18761569835,2865,2885,2895,2860,34847
20240529,102700,18661541990,2875,2875,2890,2870,19727
20240529,102600,18604697450,2870,2865,2875,2865,4615
20240529,102500,18591467515,2865,2870,2875,2865,16756
20240529,102400,18543439375,2870,2880,2885,2870,9285
20240529,102300,18516725075,2885,2880,2885,2875,16414
20240529,102200,18469457130,2885,2890,2890,2880,20312
20240529,102100,18410902345,2895,2895,2905,2880,33330
20240529,102000,18314497825,2890,2900,2910,2890,59235
20240529,101900,18142493990,2900,2890,2900,2890,18570
20240529,101800,18088709695,2895,2890,2900,2890,18942
20240529,101700,18033892610,2895,2895,2900,2890,9666
20240529,101600,18005921475,2895,2890,2900,2890,33694
20240529,101500,17908382565,2890,2890,2895,2885,18402
20240529,101400,17855197400,2895,2875,2895,2870,18935
20240529,101300,17800569720,2875,2870,2875,2860,16141
20240529,101200,17754256075,2870,2875,2875,2865,12158
20240529,101100,17719331740,2870,2860,2875,2850,50074
20240529,101000,17576139495,2855,2855,2865,2855,16082
20240529,100900,17530139680,2855,2860,2860,2855,2648
20240529,100800,17522569210,2855,2855,2865,2850,7184
20240529,100700,17502062920,2850,2860,2860,2850,8241
20240529,100600,17478537385,2855,2865,2870,2855,10964
20240529,100500,17447148175,2865,2870,2870,2865,2525
20240529,100400,17439905405,2870,2865,2875,2865,15690
20240529,100300,17394878445,2865,2860,2870,2860,6905
20240529,100200,17375100070,2855,2855,2865,2855,5719
20240529,100100,17358756910,2855,2870,2870,2855,19875
20240529,100000,17301863055,2870,2865,2870,2855,11106
20240529,095900,17270063885,2865,2865,2870,2860,8515
20240529,095800,17245668350,2860,2850,2860,2845,29065
20240529,095700,17162737810,2850,2845,2850,2840,6310
20240529,095600,17144788685,2840,2845,2850,2830,9837
20240529,095500,17116879420,2845,2840,2850,2835,9346
20240529,095400,17090292315,2835,2840,2840,2830,14183
20240529,095300,17050067690,2840,2830,2845,2830,34133
20240529,095200,16953321515,2830,2840,2845,2830,50003
20240529,095100,16811661015,2835,2840,2845,2835,35635
20240529,095000,16710457145,2840,2855,2860,2840,35363
20240529,094900,16609796125,2860,2860,2865,2855,12534
20240529,094800,16573958015,2860,2850,2870,2850,6450
20240529,094700,16555504475,2855,2850,2860,2845,18317
20240529,094600,16503253760,2850,2845,2860,2845,15798
20240529,094500,16458219880,2850,2860,2865,2845,54633
20240529,094400,16302419405,2855,2875,2875,2855,32814
20240529,094300,16208486320,2875,2880,2885,2870,9570
20240529,094200,16180985125,2880,2890,2890,2880,10484
20240529,094100,16150763325,2890,2900,2900,2885,14978
20240529,094000,16107474445,2890,2890,2905,2890,23750
20240529,093900,16038606315,2895,2875,2895,2875,26142
20240529,093800,15963166270,2880,2855,2885,2855,37500
20240529,093700,15855658780,2855,2865,2870,2855,37271
20240529,093600,15748971455,2865,2875,2875,2865,16249
20240529,093500,15702381365,2870,2885,2885,2865,72984
20240529,093400,15492959660,2880,2885,2885,2875,30386
20240529,093300,15405473945,2885,2905,2910,2880,29046
20240529,093200,15321348880,2905,2890,2910,2875,45820
20240529,093100,15188604750,2880,2875,2890,2875,31039
20240529,093000,15099201740,2880,2890,2890,2875,41849
20240529,092900,14978659970,2885,2880,2890,2880,31821
20240529,092800,14886931595,2880,2890,2895,2880,39864
20240529,092700,14771868745,2890,2890,2900,2890,19592
20240529,092600,14715186420,2895,2890,2895,2880,56552
20240529,092500,14552122620,2885,2910,2915,2885,73640
20240529,092400,14338940370,2910,2910,2920,2900,31960
20240529,092300,14246047150,2905,2930,2935,2900,68216
20240529,092200,14047327550,2930,2920,2935,2915,46011
20240529,092100,13912808865,2925,2900,2930,2890,44360
20240529,092000,13783868935,2900,2935,2945,2900,127414
20240529,091900,13411862550,2935,2940,2965,2930,304023
20240529,091800,12514372580,2945,2890,2945,2890,134644
20240529,091700,12120999890,2895,2880,2895,2880,46773
20240529,091600,11985974545,2880,2910,2910,2880,128281
20240529,091500,11614809180,2905,2925,2925,2905,80038
20240529,091400,11381672540,2920,2915,2930,2905,84197
20240529,091300,11135994970,2915,2935,2940,2895,178919
20240529,091200,10614549005,2935,2940,2950,2930,206499
20240529,091100,10007506925,2935,2920,2955,2915,430394
20240529,091000,8743619080,2915,2915,2920,2905,126310
20240529,090900,8375674110,2910,2915,2925,2900,200042
20240529,090800,7793151155,2915,2865,2920,2860,179943
20240529,090700,7271966040,2865,2860,2880,2855,116691
20240529,090600,6937368010,2865,2875,2880,2850,128364
20240529,090500,6569754860,2875,2890,2900,2865,161688
20240529,090400,6103862105,2890,2885,2900,2875,163645
20240529,090300,5631693135,2885,2945,2945,2865,280937
20240529,090200,4815725905,2940,2840,2965,2835,630425
20240529,090100,2973395975,2845,2900,2915,2840,426279
20240529,090000,1746136740,2900,2870,2910,2855,606405