stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,183100,752482530,5230,5230,5230,5230,20896
20240527,183000,752482530,5230,5230,5230,5230,0
20240527,182900,752482530,5230,5230,5230,5230,0
20240527,182800,752482530,5230,5230,5230,5230,0
20240527,182700,752482530,5230,5230,5230,5230,0
20240527,182600,752482530,5230,5230,5230,5230,0
20240527,182500,752482530,5230,5230,5230,5230,0
20240527,182400,752482530,5230,5230,5230,5230,0
20240527,182300,752482530,5230,5230,5230,5230,0
20240527,182200,752482530,5230,5230,5230,5230,0
20240527,182100,752482530,5230,5230,5230,5230,0
20240527,182000,752482530,5230,5230,5230,5230,0
20240527,181900,752482530,5230,5230,5230,5230,0
20240527,181800,752482530,5230,5230,5230,5230,0
20240527,181700,752482530,5230,5230,5230,5230,0
20240527,181600,752482530,5230,5230,5230,5230,0
20240527,181500,752482530,5230,5230,5230,5230,0
20240527,181400,752482530,5230,5230,5230,5230,0
20240527,181300,752482530,5230,5230,5230,5230,0
20240527,181200,752482530,5230,5230,5230,5230,0
20240527,181100,752482530,5230,5230,5230,5230,0
20240527,181000,752482530,5230,5230,5230,5230,0
20240527,180900,752482530,5230,5230,5230,5230,0
20240527,180800,752482530,5230,5230,5230,5230,0
20240527,180700,752482530,5230,5230,5230,5230,0
20240527,180600,752482530,5230,5230,5230,5230,0
20240527,180500,752482530,5230,5230,5230,5230,0
20240527,180400,752482530,5230,5230,5230,5230,0
20240527,180300,752482530,5230,5230,5230,5230,0
20240527,180200,752482530,5230,5230,5230,5230,0
20240527,180100,752482530,5230,5230,5230,5230,20896
20240527,180000,752482530,5230,5230,5230,5230,0
20240527,175900,752482530,5230,5230,5230,5230,0
20240527,175800,752482530,5230,5230,5230,5230,0
20240527,175700,752482530,5230,5230,5230,5230,0
20240527,175600,752482530,5230,5230,5230,5230,0
20240527,175500,752482530,5230,5230,5230,5230,0
20240527,175400,752482530,5230,5230,5230,5230,0
20240527,175300,752482530,5230,5230,5230,5230,0
20240527,175200,752482530,5230,5230,5230,5230,0
20240527,175100,752482530,5230,5230,5230,5230,0
20240527,175000,752482530,5230,5230,5230,5230,0
20240527,174900,752482530,5230,5230,5230,5230,0
20240527,174800,752482530,5230,5230,5230,5230,0
20240527,174700,752482530,5230,5230,5230,5230,0
20240527,174600,752482530,5230,5230,5230,5230,0
20240527,174500,752482530,5230,5230,5230,5230,0
20240527,174400,752482530,5230,5230,5230,5230,0
20240527,174300,752482530,5230,5230,5230,5230,0
20240527,174200,752482530,5230,5230,5230,5230,0
20240527,174100,752482530,5230,5230,5230,5230,0
20240527,174000,752482530,5230,5230,5230,5230,0
20240527,173900,752482530,5230,5230,5230,5230,0
20240527,173800,752482530,5230,5230,5230,5230,0
20240527,173700,752482530,5230,5230,5230,5230,0
20240527,173600,752482530,5230,5230,5230,5230,0
20240527,173500,752482530,5230,5230,5230,5230,0
20240527,173400,752482530,5230,5230,5230,5230,0
20240527,173300,752482530,5230,5230,5230,5230,0
20240527,173200,752482530,5230,5230,5230,5230,0
20240527,173100,752482530,5230,5230,5230,5230,20896
20240527,173000,752482530,5230,5230,5230,5230,0
20240527,172900,752482530,5230,5230,5230,5230,0
20240527,172800,752482530,5230,5230,5230,5230,0
20240527,172700,752482530,5230,5230,5230,5230,0
20240527,172600,752482530,5230,5230,5230,5230,0
20240527,172500,752482530,5230,5230,5230,5230,0
20240527,172400,752482530,5230,5230,5230,5230,0
20240527,172300,752482530,5230,5230,5230,5230,0
20240527,172200,752482530,5230,5230,5230,5230,0
20240527,172100,752482530,5230,5230,5230,5230,0
20240527,172000,752482530,5230,5230,5230,5230,0
20240527,171900,752482530,5230,5230,5230,5230,0
20240527,171800,752482530,5230,5230,5230,5230,0
20240527,171700,752482530,5230,5230,5230,5230,0
20240527,171600,752482530,5230,5230,5230,5230,0
20240527,171500,752482530,5230,5230,5230,5230,0
20240527,171400,752482530,5230,5230,5230,5230,0
20240527,171300,752482530,5230,5230,5230,5230,0
20240527,171200,752482530,5230,5230,5230,5230,0
20240527,171100,752482530,5230,5230,5230,5230,0
20240527,171000,752482530,5230,5230,5230,5230,0
20240527,170900,752482530,5230,5230,5230,5230,0
20240527,170800,752482530,5230,5230,5230,5230,0
20240527,170700,752482530,5230,5230,5230,5230,0
20240527,170600,752482530,5230,5230,5230,5230,0
20240527,170500,752482530,5230,5230,5230,5230,0
20240527,170400,752482530,5230,5230,5230,5230,0
20240527,170300,752482530,5230,5230,5230,5230,0
20240527,170200,752482530,5230,5230,5230,5230,0
20240527,170100,752482530,5230,5230,5230,5230,20896
20240527,170000,752482530,5230,5230,5230,5230,0
20240527,165900,752482530,5230,5230,5230,5230,0
20240527,165800,752482530,5230,5230,5230,5230,0
20240527,165700,752482530,5230,5230,5230,5230,0
20240527,165600,752482530,5230,5230,5230,5230,0
20240527,165500,752482530,5230,5230,5230,5230,0
20240527,165400,752482530,5230,5230,5230,5230,0
20240527,165300,752482530,5230,5230,5230,5230,0
20240527,165200,752482530,5230,5230,5230,5230,0
20240527,165100,752482530,5230,5230,5230,5230,0
20240527,165000,752482530,5230,5230,5230,5230,0
20240527,164900,752482530,5230,5230,5230,5230,0
20240527,164800,752482530,5230,5230,5230,5230,0
20240527,164700,752482530,5230,5230,5230,5230,0
20240527,164600,752482530,5230,5230,5230,5230,0
20240527,164500,752482530,5230,5230,5230,5230,0
20240527,164400,752482530,5230,5230,5230,5230,0
20240527,164300,752482530,5230,5230,5230,5230,0
20240527,164200,752482530,5230,5230,5230,5230,0
20240527,164100,752482530,5230,5230,5230,5230,0
20240527,164000,752482530,5230,5230,5230,5230,0
20240527,163900,752482530,5230,5230,5230,5230,0
20240527,163800,752482530,5230,5230,5230,5230,0
20240527,163700,752482530,5230,5230,5230,5230,0
20240527,163600,752482530,5230,5230,5230,5230,0
20240527,163500,752482530,5230,5230,5230,5230,0
20240527,163400,752482530,5230,5230,5230,5230,0
20240527,163300,752482530,5230,5230,5230,5230,0
20240527,163200,752482530,5230,5230,5230,5230,0
20240527,163100,752482530,5230,5230,5230,5230,20896
20240527,163000,752482530,5230,5230,5230,5230,0
20240527,162900,752482530,5230,5230,5230,5230,0
20240527,162800,752482530,5230,5230,5230,5230,0
20240527,162700,752482530,5230,5230,5230,5230,0
20240527,162600,752482530,5230,5230,5230,5230,0
20240527,162500,752482530,5230,5230,5230,5230,0
20240527,162400,752482530,5230,5230,5230,5230,0
20240527,162300,752482530,5230,5230,5230,5230,0
20240527,162200,752482530,5230,5230,5230,5230,0
20240527,162100,752482530,5230,5230,5230,5230,0
20240527,162000,752482530,5230,5230,5230,5230,0
20240527,161900,752482530,5230,5230,5230,5230,0
20240527,161800,752482530,5230,5230,5230,5230,0
20240527,161700,752482530,5230,5230,5230,5230,0
20240527,161600,752482530,5230,5230,5230,5230,0
20240527,161500,752482530,5230,5230,5230,5230,0
20240527,161400,752482530,5230,5230,5230,5230,0
20240527,161300,752482530,5230,5230,5230,5230,0
20240527,161200,752482530,5230,5230,5230,5230,0
20240527,161100,752482530,5230,5230,5230,5230,0
20240527,161000,752482530,5230,5230,5230,5230,0
20240527,160900,752482530,5230,5230,5230,5230,0
20240527,160800,752482530,5230,5230,5230,5230,0
20240527,160700,752482530,5230,5230,5230,5230,0
20240527,160600,752482530,5230,5230,5230,5230,0
20240527,160500,752482530,5230,5230,5230,5230,0
20240527,160400,752482530,5230,5230,5230,5230,0
20240527,160300,752482530,5230,5230,5230,5230,0
20240527,160200,752482530,5230,5230,5230,5230,0
20240527,160100,752482530,5230,5230,5230,5230,20896
20240527,160000,752482530,5230,5230,5230,5230,0
20240527,155900,752482530,5230,5230,5230,5230,0
20240527,155800,752482530,5230,5230,5230,5230,0
20240527,155700,752482530,5230,5230,5230,5230,0
20240527,155600,752482530,5230,5230,5230,5230,0
20240527,155500,752482530,5230,5230,5230,5230,0
20240527,155400,752482530,5230,5230,5230,5230,0
20240527,155300,752482530,5230,5230,5230,5230,0
20240527,155200,752482530,5230,5230,5230,5230,0
20240527,155100,752482530,5230,5230,5230,5230,0
20240527,155000,752482530,5230,5230,5230,5230,0
20240527,154900,752482530,5230,5230,5230,5230,0
20240527,154800,752482530,5230,5230,5230,5230,0
20240527,154700,752482530,5230,5230,5230,5230,0
20240527,154600,752482530,5230,5230,5230,5230,0
20240527,154500,752482530,5230,5230,5230,5230,0
20240527,154400,752482530,5230,5230,5230,5230,0
20240527,154300,752482530,5230,5230,5230,5230,0
20240527,154200,752482530,5230,5230,5230,5230,0
20240527,154100,752482530,5230,5230,5230,5230,0
20240527,154000,752482530,5230,5230,5230,5230,0
20240527,153900,752482530,5230,5230,5230,5230,0
20240527,153800,752482530,5230,5230,5230,5230,0
20240527,153700,752482530,5230,5230,5230,5230,0
20240527,153600,752482530,5230,5230,5230,5230,0
20240527,153500,752482530,5230,5230,5230,5230,0
20240527,153400,752482530,5230,5230,5230,5230,0
20240527,153300,752482530,5230,5230,5230,5230,0
20240527,153200,752482530,5230,5230,5230,5230,0
20240527,153100,752482530,5230,5230,5230,5230,20896
20240527,153000,752482530,5230,5230,5230,5230,20896
20240527,152900,643196450,5270,5270,5270,5270,0
20240527,152800,643196450,5270,5270,5270,5270,0
20240527,152700,643196450,5270,5270,5270,5270,0
20240527,152600,643196450,5270,5270,5270,5270,0
20240527,152500,643196450,5270,5270,5270,5270,0
20240527,152400,643196450,5270,5270,5270,5270,0
20240527,152300,643196450,5270,5270,5270,5270,0
20240527,152200,643196450,5270,5270,5270,5270,0
20240527,152100,643196450,5270,5270,5270,5270,0
20240527,152000,643196450,5270,5270,5270,5270,0
20240527,151900,643196450,5270,5270,5270,5260,163
20240527,151800,642337450,5270,5260,5270,5260,211
20240527,151700,641227330,5270,5270,5270,5270,201
20240527,151600,640168060,5270,5270,5270,5270,35
20240527,151500,639983610,5270,5270,5270,5270,1472
20240527,151400,632226170,5260,5260,5260,5260,1
20240527,151300,632220910,5270,5270,5270,5270,150
20240527,151200,631430410,5270,5260,5270,5260,176
20240527,151100,630503150,5260,5260,5260,5260,34
20240527,151000,630324310,5240,5250,5250,5240,700
20240527,150900,626652440,5260,5250,5260,5250,345
20240527,150800,624841180,5260,5250,5260,5250,4478
20240527,150700,601326900,5260,5260,5260,5260,24
20240527,150600,601200660,5260,5260,5260,5260,428
20240527,150500,598949380,5260,5260,5260,5260,11
20240527,150400,598891520,5260,5260,5260,5260,50
20240527,150300,598628520,5260,5250,5260,5250,401
20240527,150200,596523260,5250,5250,5250,5250,5
20240527,150100,596497010,5260,5260,5260,5260,0
20240527,150000,596497010,5260,5260,5260,5260,3
20240527,145900,596481230,5260,5260,5260,5260,0
20240527,145800,596481230,5260,5260,5260,5260,1
20240527,145700,596475970,5260,5250,5260,5250,154
20240527,145600,595667460,5240,5250,5250,5240,12
20240527,145500,595604470,5250,5250,5250,5250,50
20240527,145400,595341970,5250,5260,5260,5250,239
20240527,145300,594087120,5260,5250,5260,5250,6
20240527,145200,594055610,5250,5250,5250,5250,0
20240527,145100,594055610,5250,5240,5250,5240,9
20240527,145000,594008410,5240,5240,5240,5240,0
20240527,144900,594008410,5240,5250,5250,5240,119
20240527,144800,593384840,5240,5260,5260,5240,2423
20240527,144700,580680220,5260,5260,5260,5260,93
20240527,144600,580191040,5250,5260,5260,5250,21
20240527,144500,580080780,5250,5250,5250,5250,0
20240527,144400,580080780,5250,5250,5250,5250,0
20240527,144300,580080780,5250,5250,5250,5250,356
20240527,144200,578211780,5250,5250,5250,5250,0
20240527,144100,578211780,5250,5250,5250,5250,82
20240527,144000,577781280,5230,5240,5240,5230,2005
20240527,143900,567288140,5250,5250,5250,5250,262
20240527,143800,565912640,5260,5250,5260,5250,1233
20240527,143700,559439370,5240,5250,5250,5240,260
20240527,143600,558076870,5250,5250,5250,5240,444
20240527,143500,555747070,5250,5250,5250,5250,121
20240527,143400,555111820,5250,5250,5250,5250,0
20240527,143300,555111820,5250,5250,5250,5250,50
20240527,143200,554849320,5240,5240,5240,5240,0
20240527,143100,554849320,5240,5240,5240,5240,324
20240527,143000,553151560,5240,5240,5250,5240,4089
20240527,142900,531724200,5240,5240,5240,5240,0
20240527,142800,531724200,5240,5240,5240,5240,15
20240527,142700,531645600,5240,5240,5240,5240,51
20240527,142600,531378360,5240,5240,5240,5240,0
20240527,142500,531378360,5240,5260,5260,5240,2401
20240527,142400,518786770,5250,5250,5250,5250,6
20240527,142300,518755270,5250,5260,5260,5250,100
20240527,142200,518229770,5260,5250,5260,5250,438
20240527,142100,515930170,5260,5260,5260,5260,0
20240527,142000,515930170,5260,5250,5260,5250,5167
20240527,141900,488802510,5250,5250,5250,5250,2096
20240527,141800,477798510,5260,5260,5260,5260,2
20240527,141700,477787990,5250,5250,5250,5250,20
20240527,141600,477682990,5250,5250,5250,5250,0
20240527,141500,477682990,5250,5250,5250,5250,62
20240527,141400,477357490,5270,5270,5270,5270,0
20240527,141300,477357490,5270,5250,5270,5250,46
20240527,141200,477115570,5270,5270,5270,5270,0
20240527,141100,477115570,5270,5270,5270,5270,2
20240527,141000,477105030,5270,5270,5270,5270,0
20240527,140900,477105030,5270,5270,5270,5270,26
20240527,140800,476968010,5270,5260,5270,5260,574
20240527,140700,473945010,5250,5250,5250,5250,0
20240527,140600,473945010,5250,5250,5250,5250,50
20240527,140500,473682510,5250,5250,5250,5250,0
20240527,140400,473682510,5250,5250,5250,5250,0
20240527,140300,473682510,5250,5260,5260,5250,329
20240527,140200,471953220,5260,5260,5260,5260,6
20240527,140100,471921660,5270,5270,5270,5270,1
20240527,140000,471916390,5270,5270,5270,5270,0
20240527,135900,471916390,5270,5250,5270,5250,875
20240527,135800,467322540,5260,5260,5260,5260,0
20240527,135700,467322540,5260,5260,5260,5260,8
20240527,135600,467280460,5260,5260,5260,5260,193
20240527,135500,466265280,5260,5260,5260,5260,218
20240527,135400,465118600,5260,5260,5260,5260,3
20240527,135300,465102820,5260,5260,5260,5260,822
20240527,135200,460779100,5260,5260,5260,5260,1
20240527,135100,460773840,5250,5250,5250,5250,100
20240527,135000,460248840,5250,5250,5250,5250,701
20240527,134900,456568590,5260,5260,5260,5260,40
20240527,134800,456358190,5260,5260,5260,5260,0
20240527,134700,456358190,5260,5260,5260,5260,100
20240527,134600,455832190,5260,5260,5260,5260,1000
20240527,134500,450572190,5260,5250,5260,5250,153
20240527,134400,449767920,5250,5250,5250,5250,200
20240527,134300,448717920,5250,5250,5250,5250,1035
20240527,134200,443284170,5250,5240,5250,5240,568
20240527,134100,440307170,5250,5250,5250,5250,92
20240527,134000,439824170,5260,5270,5270,5260,64
20240527,133900,439487430,5270,5270,5270,5270,31
20240527,133800,439324060,5270,5270,5270,5270,3
20240527,133700,439308250,5270,5270,5270,5270,1
20240527,133600,439302980,5260,5260,5260,5260,353
20240527,133500,437446200,5260,5270,5270,5260,378
20240527,133400,435456120,5270,5270,5270,5270,155
20240527,133300,434639270,5270,5270,5270,5270,16
20240527,133200,434554950,5270,5280,5280,5240,8001
20240527,133100,392528530,5270,5280,5280,5270,1000
20240527,133000,387258340,5290,5290,5290,5290,15
20240527,132900,387178990,5290,5290,5290,5290,26
20240527,132800,387041450,5290,5290,5290,5290,0
20240527,132700,387041450,5290,5290,5290,5290,0
20240527,132600,387041450,5290,5290,5290,5290,4
20240527,132500,387020290,5280,5280,5280,5280,516
20240527,132400,384295810,5300,5300,5300,5300,0
20240527,132300,384295810,5300,5290,5300,5290,2
20240527,132200,384285220,5280,5280,5280,5280,0
20240527,132100,384285220,5280,5280,5280,5280,1
20240527,132000,384279940,5280,5280,5280,5280,2000
20240527,131900,373719940,5280,5280,5280,5280,0
20240527,131800,373719940,5280,5290,5290,5280,1008
20240527,131700,368392590,5290,5290,5290,5290,1
20240527,131600,368387300,5310,5310,5310,5310,1
20240527,131500,368381990,5300,5300,5300,5300,0
20240527,131400,368381990,5300,5300,5300,5300,0
20240527,131300,368381990,5300,5300,5300,5300,0
20240527,131200,368381990,5300,5300,5300,5300,0
20240527,131100,368381990,5300,5300,5300,5300,2
20240527,131000,368371390,5300,5300,5300,5300,28
20240527,130900,368222990,5300,5300,5300,5300,1
20240527,130800,368217690,5300,5300,5300,5300,1
20240527,130700,368212390,5290,5290,5290,5290,0
20240527,130600,368212390,5290,5290,5290,5290,0
20240527,130500,368212390,5290,5290,5290,5290,0
20240527,130400,368212390,5290,5290,5290,5290,1
20240527,130300,368207100,5280,5290,5290,5280,56
20240527,130200,367911410,5290,5290,5290,5290,2
20240527,130100,367900830,5280,5280,5280,5280,0
20240527,130000,367900830,5280,5300,5300,5280,200
20240527,125900,366843810,5280,5280,5280,5280,12
20240527,125800,366780450,5280,5280,5280,5280,217
20240527,125700,365634690,5300,5300,5300,5290,183
20240527,125600,364664800,5310,5310,5310,5310,2
20240527,125500,364654180,5310,5310,5310,5310,3
20240527,125400,364638250,5300,5300,5300,5300,0
20240527,125300,364638250,5300,5300,5300,5300,706
20240527,125200,360896450,5310,5310,5310,5310,0
20240527,125100,360896450,5310,5310,5310,5310,3
20240527,125000,360880520,5310,5310,5310,5310,540
20240527,124900,358013120,5320,5320,5320,5320,0
20240527,124800,358013120,5320,5320,5320,5320,0
20240527,124700,358013120,5320,5320,5320,5320,1
20240527,124600,358007800,5320,5320,5320,5320,4
20240527,124500,357986520,5320,5320,5320,5320,5
20240527,124400,357959920,5320,5320,5320,5320,4
20240527,124300,357938640,5320,5320,5320,5320,7
20240527,124200,357901400,5320,5320,5320,5320,5
20240527,124100,357874800,5320,5330,5330,5320,4
20240527,124000,357853510,5320,5320,5320,5320,0
20240527,123900,357853510,5320,5320,5320,5320,0
20240527,123800,357853510,5320,5320,5320,5320,40
20240527,123700,357640710,5320,5320,5320,5320,0
20240527,123600,357640710,5320,5320,5320,5320,2
20240527,123500,357630070,5300,5300,5300,5300,0
20240527,123400,357630070,5300,5320,5320,5300,57
20240527,123300,357326850,5320,5320,5320,5320,0
20240527,123200,357326850,5320,5320,5320,5320,0
20240527,123100,357326850,5320,5320,5320,5320,1
20240527,123000,357321530,5300,5300,5300,5300,10
20240527,122900,357268530,5300,5290,5300,5290,2
20240527,122800,357257940,5300,5300,5300,5300,0
20240527,122700,357257940,5300,5300,5300,5300,2
20240527,122600,357247340,5320,5320,5320,5320,2
20240527,122500,357236700,5300,5300,5300,5300,1
20240527,122400,357231400,5320,5320,5320,5320,0
20240527,122300,357231400,5320,5320,5320,5320,0
20240527,122200,357231400,5320,5320,5320,5320,0
20240527,122100,357231400,5320,5320,5320,5320,2
20240527,122000,357220760,5320,5300,5320,5290,2252
20240527,121900,345303890,5320,5300,5320,5300,27
20240527,121800,345160490,5300,5300,5300,5300,12
20240527,121700,345096890,5300,5300,5300,5300,0
20240527,121600,345096890,5300,5290,5300,5290,538
20240527,121500,342250770,5290,5300,5300,5290,180
20240527,121400,341298450,5290,5290,5290,5290,0
20240527,121300,341298450,5290,5290,5290,5290,290
20240527,121200,339764350,5320,5310,5320,5310,102
20240527,121100,339222710,5300,5300,5300,5300,0
20240527,121000,339222710,5300,5300,5300,5300,2010
20240527,120900,328569710,5310,5310,5310,5310,2
20240527,120800,328559090,5290,5290,5290,5290,186
20240527,120700,327575150,5320,5320,5320,5320,0
20240527,120600,327575150,5320,5320,5320,5320,0
20240527,120500,327575150,5320,5320,5320,5320,0
20240527,120400,327575150,5320,5320,5320,5320,0
20240527,120300,327575150,5320,5320,5320,5320,0
20240527,120200,327575150,5320,5320,5320,5320,0
20240527,120100,327575150,5320,5320,5320,5320,40
20240527,120000,327362350,5320,5320,5320,5320,0
20240527,115900,327362350,5320,5320,5320,5320,0
20240527,115800,327362350,5320,5320,5320,5320,0
20240527,115700,327362350,5320,5320,5320,5320,0
20240527,115600,327362350,5320,5320,5320,5320,0
20240527,115500,327362350,5320,5320,5320,5320,1
20240527,115400,327357030,5310,5310,5310,5310,20
20240527,115300,327250830,5290,5300,5300,5290,1553
20240527,115200,319020070,5330,5330,5330,5330,1
20240527,115100,319014740,5310,5310,5310,5310,350
20240527,115000,317156240,5330,5320,5330,5320,500
20240527,114900,314494210,5310,5310,5310,5310,0
20240527,114800,314494210,5310,5310,5310,5310,0
20240527,114700,314494210,5310,5310,5310,5310,0
20240527,114600,314494210,5310,5310,5310,5310,0
20240527,114500,314494210,5310,5310,5310,5310,0
20240527,114400,314494210,5310,5310,5310,5310,0
20240527,114300,314494210,5310,5310,5310,5310,0
20240527,114200,314494210,5310,5320,5320,5310,130
20240527,114100,313803900,5320,5320,5320,5320,0
20240527,114000,313803900,5320,5320,5320,5320,5
20240527,113900,313777300,5320,5320,5320,5320,2
20240527,113800,313766660,5300,5300,5300,5300,347
20240527,113700,311927560,5310,5310,5310,5310,3
20240527,113600,311911630,5320,5320,5320,5320,2
20240527,113500,311900990,5300,5300,5300,5300,0
20240527,113400,311900990,5300,5300,5300,5300,2
20240527,113300,311890390,5320,5320,5320,5320,2
20240527,113200,311879750,5300,5300,5300,5300,0
20240527,113100,311879750,5300,5300,5300,5300,215
20240527,113000,310740250,5300,5310,5310,5300,205
20240527,112900,309653530,5310,5310,5310,5310,70
20240527,112800,309281830,5310,5320,5320,5310,2
20240527,112700,309271200,5310,5310,5310,5310,50
20240527,112600,309005700,5310,5310,5310,5310,0
20240527,112500,309005700,5310,5310,5310,5310,900
20240527,112400,304226700,5310,5310,5310,5310,20
20240527,112300,304120500,5310,5310,5310,5310,2001
20240527,112200,293495190,5320,5320,5320,5320,92
20240527,112100,293005750,5320,5330,5330,5320,349
20240527,112000,291147070,5320,5320,5320,5320,497
20240527,111900,288503030,5330,5330,5330,5330,7
20240527,111800,288465720,5330,5330,5330,5330,5
20240527,111700,288439070,5330,5330,5330,5330,0
20240527,111600,288439070,5330,5330,5330,5330,24
20240527,111500,288311150,5330,5330,5330,5330,0
20240527,111400,288311150,5330,5330,5330,5330,330
20240527,111300,286552250,5340,5340,5340,5340,0
20240527,111200,286552250,5340,5340,5340,5340,0
20240527,111100,286552250,5340,5340,5340,5340,2
20240527,111000,286541570,5330,5330,5330,5330,250
20240527,110900,285209070,5340,5340,5340,5340,10
20240527,110800,285155670,5340,5340,5340,5340,170
20240527,110700,284247870,5340,5330,5340,5330,1481
20240527,110600,276352630,5330,5330,5330,5330,0
20240527,110500,276352630,5330,5320,5330,5320,5
20240527,110400,276326010,5320,5320,5320,5320,244
20240527,110300,275027930,5320,5320,5320,5320,1787
20240527,110200,265521090,5320,5320,5320,5320,12
20240527,110100,265457250,5310,5310,5310,5310,0
20240527,110000,265457250,5310,5310,5310,5310,405
20240527,105900,263306700,5310,5310,5310,5310,0
20240527,105800,263306700,5310,5310,5320,5300,166
20240527,105700,262425240,5310,5310,5310,5310,0
20240527,105600,262425240,5310,5310,5310,5300,706
20240527,105500,258677180,5320,5320,5320,5320,0
20240527,105400,258677180,5320,5320,5320,5320,1
20240527,105300,258671860,5310,5310,5310,5310,0
20240527,105200,258671860,5310,5300,5310,5300,1812
20240527,105100,249050300,5300,5300,5300,5300,247
20240527,105000,247741200,5310,5310,5310,5310,0
20240527,104900,247741200,5310,5310,5310,5310,2
20240527,104800,247730580,5300,5310,5310,5300,131
20240527,104700,247035970,5310,5310,5310,5310,5
20240527,104600,247009420,5310,5310,5310,5310,10
20240527,104500,246956320,5310,5300,5310,5300,230
20240527,104400,245735740,5300,5300,5300,5300,30
20240527,104300,245576740,5290,5290,5290,5290,200
20240527,104200,244518740,5300,5300,5300,5300,16
20240527,104100,244433940,5290,5300,5300,5290,324
20240527,104000,242719750,5300,5300,5300,5300,117
20240527,103900,242099650,5300,5300,5300,5300,3
20240527,103800,242083750,5290,5290,5290,5290,100
20240527,103700,241554750,5300,5300,5300,5300,0
20240527,103600,241554750,5300,5300,5300,5300,0
20240527,103500,241554750,5300,5300,5300,5300,513
20240527,103400,238835850,5300,5300,5300,5300,430
20240527,103300,236556850,5300,5300,5300,5300,1000
20240527,103200,231256850,5310,5310,5310,5310,10
20240527,103100,231203750,5310,5310,5310,5310,3
20240527,103000,231187820,5320,5320,5320,5320,10
20240527,102900,231134620,5320,5320,5320,5320,1
20240527,102800,231129300,5300,5300,5300,5300,30
20240527,102700,230970300,5300,5300,5300,5300,1050
20240527,102600,225405300,5300,5300,5300,5300,0
20240527,102500,225405300,5300,5300,5300,5300,1
20240527,102400,225400000,5320,5320,5320,5320,1
20240527,102300,225394680,5320,5320,5320,5320,0
20240527,102200,225394680,5320,5320,5320,5320,0
20240527,102100,225394680,5320,5320,5320,5320,0
20240527,102000,225394680,5320,5320,5320,5320,57
20240527,101900,225091440,5320,5320,5320,5320,0
20240527,101800,225091440,5320,5320,5320,5320,1
20240527,101700,225086120,5290,5290,5290,5290,261
20240527,101600,223705430,5290,5290,5290,5290,0
20240527,101500,223705430,5290,5290,5290,5290,230
20240527,101400,222488730,5290,5290,5290,5290,0
20240527,101300,222488730,5290,5290,5290,5290,101
20240527,101200,221954440,5290,5320,5320,5290,210
20240527,101100,220842860,5320,5320,5320,5320,1
20240527,101000,220837540,5290,5300,5300,5290,291
20240527,100900,219296650,5300,5300,5300,5300,0
20240527,100800,219296650,5300,5330,5330,5300,295
20240527,100700,217733120,5310,5310,5310,5310,0
20240527,100600,217733120,5310,5330,5330,5310,3
20240527,100500,217717150,5330,5330,5330,5330,203
20240527,100400,216635160,5330,5330,5330,5330,0
20240527,100300,216635160,5330,5330,5330,5330,11
20240527,100200,216576530,5330,5330,5330,5330,594
20240527,100100,213410510,5300,5300,5300,5300,0
20240527,100000,213410510,5300,5330,5330,5300,3
20240527,095900,213394550,5340,5340,5340,5340,0
20240527,095800,213394550,5340,5330,5340,5330,1058
20240527,095700,207745460,5320,5310,5330,5280,315
20240527,095600,206072890,5310,5310,5310,5310,5
20240527,095500,206046340,5310,5330,5340,5310,112
20240527,095400,205451490,5310,5310,5310,5310,0
20240527,095300,205451490,5310,5290,5320,5290,1757
20240527,095200,196131790,5290,5290,5290,5290,552
20240527,095100,193211710,5290,5280,5290,5280,657
20240527,095000,189738100,5280,5270,5280,5270,368
20240527,094900,187798730,5260,5260,5260,5260,0
20240527,094800,187798730,5260,5260,5260,5260,0
20240527,094700,187798730,5260,5260,5260,5260,0
20240527,094600,187798730,5260,5260,5260,5260,639
20240527,094500,184437590,5260,5260,5260,5260,10
20240527,094400,184384990,5260,5270,5270,5260,114
20240527,094300,183784310,5270,5270,5270,5270,37
20240527,094200,183589320,5270,5270,5270,5270,50
20240527,094100,183325820,5270,5270,5270,5270,33
20240527,094000,183151910,5270,5270,5270,5270,3
20240527,093900,183136100,5270,5260,5270,5260,123
20240527,093800,182488100,5260,5260,5260,5260,88
20240527,093700,182025220,5240,5270,5270,5240,1034
20240527,093600,176601440,5270,5270,5270,5270,0
20240527,093500,176601440,5270,5270,5270,5270,2
20240527,093400,176590900,5250,5250,5250,5250,10
20240527,093300,176538400,5250,5250,5250,5250,362
20240527,093200,174637900,5250,5240,5250,5240,212
20240527,093100,173526510,5250,5250,5250,5250,25
20240527,093000,173395260,5250,5240,5250,5240,458
20240527,092900,170993570,5240,5240,5240,5240,100
20240527,092800,170469570,5240,5250,5250,5240,65
20240527,092700,170128330,5270,5270,5270,5270,20
20240527,092600,170022930,5280,5280,5280,5280,26
20240527,092500,169885650,5280,5280,5280,5280,981
20240527,092400,164705970,5290,5290,5290,5230,3737
20240527,092300,145116420,5270,5270,5270,5270,100
20240527,092200,144589420,5280,5280,5280,5280,0
20240527,092100,144589420,5280,5280,5280,5280,1
20240527,092000,144584140,5280,5280,5280,5280,1201
20240527,091900,138242860,5280,5240,5280,5240,357
20240527,091800,136372140,5240,5250,5250,5240,3941
20240527,091700,115718530,5250,5250,5250,5250,99
20240527,091600,115198780,5240,5260,5260,5240,2844
20240527,091500,100282820,5260,5260,5260,5260,20
20240527,091400,100177620,5260,5260,5260,5250,183
20240527,091300,99215110,5250,5260,5260,5250,2456
20240527,091200,86321090,5260,5260,5270,5250,2718
20240527,091100,72039500,5270,5260,5270,5260,233
20240527,091000,70813800,5270,5280,5280,5260,41
20240527,090900,70598020,5280,5280,5280,5280,36
20240527,090800,70407940,5280,5270,5280,5270,203
20240527,090700,69336160,5280,5260,5290,5240,2508
20240527,090600,56180300,5260,5260,5260,5250,700
20240527,090500,52502220,5260,5290,5290,5250,5669
20240527,090400,22677760,5300,5300,5300,5290,69
20240527,090300,22312110,5300,5300,5300,5270,52
20240527,090200,22037360,5300,5300,5300,5300,0
20240527,090100,22037360,5300,5290,5300,5280,1148
20240527,090000,15963110,5300,5270,5300,5270,3028