stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,185800,895125,2200,2200,2200,2200,20
20240527,185700,895125,2200,2200,2200,2200,0
20240527,185600,895125,2200,2200,2200,2200,0
20240527,185500,895125,2200,2200,2200,2200,0
20240527,185400,895125,2200,2200,2200,2200,0
20240527,185300,895125,2200,2200,2200,2200,0
20240527,185200,895125,2200,2200,2200,2200,0
20240527,185100,895125,2200,2200,2200,2200,0
20240527,185000,895125,2200,2200,2200,2200,0
20240527,184900,895125,2200,2200,2200,2200,0
20240527,184800,895125,2200,2200,2200,2200,0
20240527,184700,895125,2200,2200,2200,2200,0
20240527,184600,895125,2200,2200,2200,2200,0
20240527,184500,895125,2200,2200,2200,2200,0
20240527,184400,895125,2200,2200,2200,2200,0
20240527,184300,895125,2200,2200,2200,2200,0
20240527,184200,895125,2200,2200,2200,2200,0
20240527,184100,895125,2200,2200,2200,2200,0
20240527,184000,895125,2200,2200,2200,2200,0
20240527,183900,895125,2200,2200,2200,2200,0
20240527,183800,895125,2200,2200,2200,2200,0
20240527,183700,895125,2200,2200,2200,2200,0
20240527,183600,895125,2200,2200,2200,2200,0
20240527,183500,895125,2200,2200,2200,2200,0
20240527,183400,895125,2200,2200,2200,2200,0
20240527,183300,895125,2200,2200,2200,2200,0
20240527,183200,895125,2200,2200,2200,2200,0
20240527,183100,895125,2200,2200,2200,2200,0
20240527,183000,895125,2200,2200,2200,2200,0
20240527,182900,895125,2200,2200,2200,2200,0
20240527,182800,895125,2200,2200,2200,2200,20
20240527,182700,895125,2200,2200,2200,2200,0
20240527,182600,895125,2200,2200,2200,2200,0
20240527,182500,895125,2200,2200,2200,2200,0
20240527,182400,895125,2200,2200,2200,2200,0
20240527,182300,895125,2200,2200,2200,2200,0
20240527,182200,895125,2200,2200,2200,2200,0
20240527,182100,895125,2200,2200,2200,2200,0
20240527,182000,895125,2200,2200,2200,2200,0
20240527,181900,895125,2200,2200,2200,2200,0
20240527,181800,895125,2200,2200,2200,2200,0
20240527,181700,895125,2200,2200,2200,2200,0
20240527,181600,895125,2200,2200,2200,2200,0
20240527,181500,895125,2200,2200,2200,2200,0
20240527,181400,895125,2200,2200,2200,2200,0
20240527,181300,895125,2200,2200,2200,2200,0
20240527,181200,895125,2200,2200,2200,2200,0
20240527,181100,895125,2200,2200,2200,2200,0
20240527,181000,895125,2200,2200,2200,2200,0
20240527,180900,895125,2200,2200,2200,2200,0
20240527,180800,895125,2200,2200,2200,2200,0
20240527,180700,895125,2200,2200,2200,2200,0
20240527,180600,895125,2200,2200,2200,2200,0
20240527,180500,895125,2200,2200,2200,2200,0
20240527,180400,895125,2200,2200,2200,2200,0
20240527,180300,895125,2200,2200,2200,2200,0
20240527,180200,895125,2200,2200,2200,2200,0
20240527,180100,895125,2200,2200,2200,2200,0
20240527,180000,895125,2200,2200,2200,2200,0
20240527,175900,895125,2200,2200,2200,2200,0
20240527,175800,895125,2200,2200,2200,2200,20
20240527,175700,895125,2200,2200,2200,2200,0
20240527,175600,895125,2200,2200,2200,2200,0
20240527,175500,895125,2200,2200,2200,2200,0
20240527,175400,895125,2200,2200,2200,2200,0
20240527,175300,895125,2200,2200,2200,2200,0
20240527,175200,895125,2200,2200,2200,2200,0
20240527,175100,895125,2200,2200,2200,2200,0
20240527,175000,895125,2200,2200,2200,2200,0
20240527,174900,895125,2200,2200,2200,2200,0
20240527,174800,895125,2200,2200,2200,2200,0
20240527,174700,895125,2200,2200,2200,2200,0
20240527,174600,895125,2200,2200,2200,2200,0
20240527,174500,895125,2200,2200,2200,2200,0
20240527,174400,895125,2200,2200,2200,2200,0
20240527,174300,895125,2200,2200,2200,2200,0
20240527,174200,895125,2200,2200,2200,2200,0
20240527,174100,895125,2200,2200,2200,2200,0
20240527,174000,895125,2200,2200,2200,2200,0
20240527,173900,895125,2200,2200,2200,2200,0
20240527,173800,895125,2200,2200,2200,2200,0
20240527,173700,895125,2200,2200,2200,2200,0
20240527,173600,895125,2200,2200,2200,2200,0
20240527,173500,895125,2200,2200,2200,2200,0
20240527,173400,895125,2200,2200,2200,2200,0
20240527,173300,895125,2200,2200,2200,2200,0
20240527,173200,895125,2200,2200,2200,2200,0
20240527,173100,895125,2200,2200,2200,2200,0
20240527,173000,895125,2200,2200,2200,2200,0
20240527,172900,895125,2200,2200,2200,2200,0
20240527,172800,895125,2200,2200,2200,2200,20
20240527,172700,895125,2200,2200,2200,2200,0
20240527,172600,895125,2200,2200,2200,2200,0
20240527,172500,895125,2200,2200,2200,2200,0
20240527,172400,895125,2200,2200,2200,2200,0
20240527,172300,895125,2200,2200,2200,2200,0
20240527,172200,895125,2200,2200,2200,2200,0
20240527,172100,895125,2200,2200,2200,2200,0
20240527,172000,895125,2200,2200,2200,2200,0
20240527,171900,895125,2200,2200,2200,2200,0
20240527,171800,895125,2200,2200,2200,2200,0
20240527,171700,895125,2200,2200,2200,2200,0
20240527,171600,895125,2200,2200,2200,2200,0
20240527,171500,895125,2200,2200,2200,2200,0
20240527,171400,895125,2200,2200,2200,2200,0
20240527,171300,895125,2200,2200,2200,2200,0
20240527,171200,895125,2200,2200,2200,2200,0
20240527,171100,895125,2200,2200,2200,2200,0
20240527,171000,895125,2200,2200,2200,2200,0
20240527,170900,895125,2200,2200,2200,2200,0
20240527,170800,895125,2200,2200,2200,2200,0
20240527,170700,895125,2200,2200,2200,2200,0
20240527,170600,895125,2200,2200,2200,2200,0
20240527,170500,895125,2200,2200,2200,2200,0
20240527,170400,895125,2200,2200,2200,2200,0
20240527,170300,895125,2200,2200,2200,2200,0
20240527,170200,895125,2200,2200,2200,2200,0
20240527,170100,895125,2200,2200,2200,2200,0
20240527,170000,895125,2200,2200,2200,2200,0
20240527,165900,895125,2200,2200,2200,2200,0
20240527,165800,895125,2200,2200,2200,2200,20
20240527,165700,895125,2200,2200,2200,2200,0
20240527,165600,895125,2200,2200,2200,2200,0
20240527,165500,895125,2200,2200,2200,2200,0
20240527,165400,895125,2200,2200,2200,2200,0
20240527,165300,895125,2200,2200,2200,2200,0
20240527,165200,895125,2200,2200,2200,2200,0
20240527,165100,895125,2200,2200,2200,2200,0
20240527,165000,895125,2200,2200,2200,2200,0
20240527,164900,895125,2200,2200,2200,2200,0
20240527,164800,895125,2200,2200,2200,2200,0
20240527,164700,895125,2200,2200,2200,2200,0
20240527,164600,895125,2200,2200,2200,2200,0
20240527,164500,895125,2200,2200,2200,2200,0
20240527,164400,895125,2200,2200,2200,2200,0
20240527,164300,895125,2200,2200,2200,2200,0
20240527,164200,895125,2200,2200,2200,2200,0
20240527,164100,895125,2200,2200,2200,2200,0
20240527,164000,895125,2200,2200,2200,2200,0
20240527,163900,895125,2200,2200,2200,2200,0
20240527,163800,895125,2200,2200,2200,2200,0
20240527,163700,895125,2200,2200,2200,2200,0
20240527,163600,895125,2200,2200,2200,2200,0
20240527,163500,895125,2200,2200,2200,2200,0
20240527,163400,895125,2200,2200,2200,2200,0
20240527,163300,895125,2200,2200,2200,2200,0
20240527,163200,895125,2200,2200,2200,2200,0
20240527,163100,895125,2200,2200,2200,2200,0
20240527,163000,895125,2200,2200,2200,2200,0
20240527,162900,895125,2200,2200,2200,2200,0
20240527,162800,895125,2200,2200,2200,2200,20
20240527,162700,895125,2200,2200,2200,2200,0
20240527,162600,895125,2200,2200,2200,2200,0
20240527,162500,895125,2200,2200,2200,2200,0
20240527,162400,895125,2200,2200,2200,2200,0
20240527,162300,895125,2200,2200,2200,2200,0
20240527,162200,895125,2200,2200,2200,2200,0
20240527,162100,895125,2200,2200,2200,2200,0
20240527,162000,895125,2200,2200,2200,2200,0
20240527,161900,895125,2200,2200,2200,2200,0
20240527,161800,895125,2200,2200,2200,2200,0
20240527,161700,895125,2200,2200,2200,2200,0
20240527,161600,895125,2200,2200,2200,2200,0
20240527,161500,895125,2200,2200,2200,2200,0
20240527,161400,895125,2200,2200,2200,2200,0
20240527,161300,895125,2200,2200,2200,2200,0
20240527,161200,895125,2200,2200,2200,2200,0
20240527,161100,895125,2200,2200,2200,2200,0
20240527,161000,895125,2200,2200,2200,2200,0
20240527,160900,895125,2200,2200,2200,2200,0
20240527,160800,895125,2200,2200,2200,2200,0
20240527,160700,895125,2200,2200,2200,2200,0
20240527,160600,895125,2200,2200,2200,2200,0
20240527,160500,895125,2200,2200,2200,2200,0
20240527,160400,895125,2200,2200,2200,2200,0
20240527,160300,895125,2200,2200,2200,2200,0
20240527,160200,895125,2200,2200,2200,2200,0
20240527,160100,895125,2200,2200,2200,2200,0
20240527,160000,895125,2200,2200,2200,2200,0
20240527,155900,895125,2200,2200,2200,2200,0
20240527,155800,895125,2200,2200,2200,2200,20
20240527,155700,895125,2200,2200,2200,2200,0
20240527,155600,895125,2200,2200,2200,2200,0
20240527,155500,895125,2200,2200,2200,2200,0
20240527,155400,895125,2200,2200,2200,2200,0
20240527,155300,895125,2200,2200,2200,2200,0
20240527,155200,895125,2200,2200,2200,2200,0
20240527,155100,895125,2200,2200,2200,2200,0
20240527,155000,895125,2200,2200,2200,2200,0
20240527,154900,895125,2200,2200,2200,2200,0
20240527,154800,895125,2200,2200,2200,2200,0
20240527,154700,895125,2200,2200,2200,2200,0
20240527,154600,895125,2200,2200,2200,2200,0
20240527,154500,895125,2200,2200,2200,2200,0
20240527,154400,895125,2200,2200,2200,2200,0
20240527,154300,895125,2200,2200,2200,2200,0
20240527,154200,895125,2200,2200,2200,2200,0
20240527,154100,895125,2200,2200,2200,2200,0
20240527,154000,895125,2200,2200,2200,2200,0
20240527,153900,895125,2200,2200,2200,2200,0
20240527,153800,895125,2200,2200,2200,2200,0
20240527,153700,895125,2200,2200,2200,2200,0
20240527,153600,895125,2200,2200,2200,2200,0
20240527,153500,895125,2200,2200,2200,2200,0
20240527,153400,895125,2200,2200,2200,2200,0
20240527,153300,895125,2200,2200,2200,2200,0
20240527,153200,895125,2200,2200,2200,2200,0
20240527,153100,895125,2200,2200,2200,2200,0
20240527,153000,895125,2200,2200,2200,2200,0
20240527,152900,895125,2200,2200,2200,2200,0
20240527,152800,895125,2200,2200,2200,2200,0
20240527,152700,895125,2200,2200,2200,2200,0
20240527,152600,895125,2200,2200,2200,2200,0
20240527,152500,895125,2200,2200,2200,2200,0
20240527,152400,895125,2200,2200,2200,2200,0
20240527,152300,895125,2200,2200,2200,2200,0
20240527,152200,895125,2200,2200,2200,2200,0
20240527,152100,895125,2200,2200,2200,2200,0
20240527,152000,895125,2200,2200,2200,2200,0
20240527,151900,895125,2200,2200,2200,2200,0
20240527,151800,895125,2200,2200,2200,2200,20
20240527,151700,851125,2200,2200,2200,2200,20
20240527,151600,807125,2200,2195,2200,2195,365
20240527,151500,4375,2250,2250,2250,2250,0
20240527,151400,4375,2250,2250,2250,2250,0
20240527,151300,4375,2250,2250,2250,2250,0
20240527,151200,4375,2250,2250,2250,2250,0
20240527,151100,4375,2250,2250,2250,2250,0
20240527,151000,4375,2250,2250,2250,2250,0
20240527,150900,4375,2250,2250,2250,2250,0
20240527,150800,4375,2250,2250,2250,2250,0
20240527,150700,4375,2250,2250,2250,2250,0
20240527,150600,4375,2250,2250,2250,2250,0
20240527,150500,4375,2250,2250,2250,2250,0
20240527,150400,4375,2250,2250,2250,2250,0
20240527,150300,4375,2250,2250,2250,2250,0
20240527,150200,4375,2250,2250,2250,2250,0
20240527,150100,4375,2250,2250,2250,2250,0
20240527,150000,4375,2250,2250,2250,2250,0
20240527,145900,4375,2250,2250,2250,2250,0
20240527,145800,4375,2250,2250,2250,2250,0
20240527,145700,4375,2250,2250,2250,2250,0
20240527,145600,4375,2250,2250,2250,2250,0
20240527,145500,4375,2250,2250,2250,2250,0
20240527,145400,4375,2250,2250,2250,2250,0
20240527,145300,4375,2250,2250,2250,2250,0
20240527,145200,4375,2250,2250,2250,2250,0
20240527,145100,4375,2250,2250,2250,2250,0
20240527,145000,4375,2250,2250,2250,2250,0
20240527,144900,4375,2250,2250,2250,2250,0
20240527,144800,4375,2250,2250,2250,2250,0
20240527,144700,4375,2250,2250,2250,2250,0
20240527,144600,4375,2250,2250,2250,2250,0
20240527,144500,4375,2250,2250,2250,2250,0
20240527,144400,4375,2250,2250,2250,2250,0
20240527,144300,4375,2250,2250,2250,2250,0
20240527,144200,4375,2250,2250,2250,2250,0
20240527,144100,4375,2250,2250,2250,2250,0
20240527,144000,4375,2250,2250,2250,2250,0
20240527,143900,4375,2250,2250,2250,2250,0
20240527,143800,4375,2250,2250,2250,2250,0
20240527,143700,4375,2250,2250,2250,2250,0
20240527,143600,4375,2250,2250,2250,2250,0
20240527,143500,4375,2250,2250,2250,2250,0
20240527,143400,4375,2250,2250,2250,2250,0
20240527,143300,4375,2250,2250,2250,2250,0
20240527,143200,4375,2250,2250,2250,2250,0
20240527,143100,4375,2250,2250,2250,2250,0
20240527,143000,4375,2250,2250,2250,2250,0
20240527,142900,4375,2250,2250,2250,2250,0
20240527,142800,4375,2250,2250,2250,2250,0
20240527,142700,4375,2250,2250,2250,2250,0
20240527,142600,4375,2250,2250,2250,2250,0
20240527,142500,4375,2250,2250,2250,2250,0
20240527,142400,4375,2250,2250,2250,2250,0
20240527,142300,4375,2250,2250,2250,2250,0
20240527,142200,4375,2250,2250,2250,2250,0
20240527,142100,4375,2250,2250,2250,2250,0
20240527,142000,4375,2250,2250,2250,2250,0
20240527,141900,4375,2250,2250,2250,2250,0
20240527,141800,4375,2250,2250,2250,2250,0
20240527,141700,4375,2250,2250,2250,2250,0
20240527,141600,4375,2250,2250,2250,2250,0
20240527,141500,4375,2250,2250,2250,2250,0
20240527,141400,4375,2250,2250,2250,2250,0
20240527,141300,4375,2250,2250,2250,2250,0
20240527,141200,4375,2250,2250,2250,2250,0
20240527,141100,4375,2250,2250,2250,2250,0
20240527,141000,4375,2250,2250,2250,2250,0
20240527,140900,4375,2250,2250,2250,2250,0
20240527,140800,4375,2250,2250,2250,2250,0
20240527,140700,4375,2250,2250,2250,2250,0
20240527,140600,4375,2250,2250,2250,2250,0
20240527,140500,4375,2250,2250,2250,2250,0
20240527,140400,4375,2250,2250,2250,2250,0
20240527,140300,4375,2250,2250,2250,2250,0
20240527,140200,4375,2250,2250,2250,2250,0
20240527,140100,4375,2250,2250,2250,2250,0
20240527,140000,4375,2250,2250,2250,2250,0
20240527,135900,4375,2250,2250,2250,2250,0
20240527,135800,4375,2250,2250,2250,2250,0
20240527,135700,4375,2250,2250,2250,2250,0
20240527,135600,4375,2250,2250,2250,2250,0
20240527,135500,4375,2250,2250,2250,2250,0
20240527,135400,4375,2250,2250,2250,2250,0
20240527,135300,4375,2250,2250,2250,2250,0
20240527,135200,4375,2250,2250,2250,2250,0
20240527,135100,4375,2250,2250,2250,2250,0
20240527,135000,4375,2250,2250,2250,2250,0
20240527,134900,4375,2250,2250,2250,2250,0
20240527,134800,4375,2250,2250,2250,2250,0
20240527,134700,4375,2250,2250,2250,2250,0
20240527,134600,4375,2250,2250,2250,2250,0
20240527,134500,4375,2250,2250,2250,2250,0
20240527,134400,4375,2250,2250,2250,2250,0
20240527,134300,4375,2250,2250,2250,2250,0
20240527,134200,4375,2250,2250,2250,2250,0
20240527,134100,4375,2250,2250,2250,2250,0
20240527,134000,4375,2250,2250,2250,2250,0
20240527,133900,4375,2250,2250,2250,2250,0
20240527,133800,4375,2250,2250,2250,2250,0
20240527,133700,4375,2250,2250,2250,2250,0
20240527,133600,4375,2250,2250,2250,2250,0
20240527,133500,4375,2250,2250,2250,2250,0
20240527,133400,4375,2250,2250,2250,2250,0
20240527,133300,4375,2250,2250,2250,2250,0
20240527,133200,4375,2250,2250,2250,2250,0
20240527,133100,4375,2250,2250,2250,2250,0
20240527,133000,4375,2250,2250,2250,2250,0
20240527,132900,4375,2250,2250,2250,2250,0
20240527,132800,4375,2250,2250,2250,2250,0
20240527,132700,4375,2250,2250,2250,2250,0
20240527,132600,4375,2250,2250,2250,2250,0
20240527,132500,4375,2250,2250,2250,2250,0
20240527,132400,4375,2250,2250,2250,2250,0
20240527,132300,4375,2250,2250,2250,2250,0
20240527,132200,4375,2250,2250,2250,2250,0
20240527,132100,4375,2250,2250,2250,2250,0
20240527,132000,4375,2250,2250,2250,2250,0
20240527,131900,4375,2250,2250,2250,2250,0
20240527,131800,4375,2250,2250,2250,2250,0
20240527,131700,4375,2250,2250,2250,2250,0
20240527,131600,4375,2250,2250,2250,2250,0
20240527,131500,4375,2250,2250,2250,2250,0
20240527,131400,4375,2250,2250,2250,2250,0
20240527,131300,4375,2250,2250,2250,2250,0
20240527,131200,4375,2250,2250,2250,2250,0
20240527,131100,4375,2250,2250,2250,2250,0
20240527,131000,4375,2250,2250,2250,2250,0
20240527,130900,4375,2250,2250,2250,2250,0
20240527,130800,4375,2250,2250,2250,2250,0
20240527,130700,4375,2250,2250,2250,2250,0
20240527,130600,4375,2250,2250,2250,2250,0
20240527,130500,4375,2250,2250,2250,2250,0
20240527,130400,4375,2250,2250,2250,2250,0
20240527,130300,4375,2250,2250,2250,2250,0
20240527,130200,4375,2250,2250,2250,2250,0
20240527,130100,4375,2250,2250,2250,2250,0
20240527,130000,4375,2250,2250,2250,2250,0
20240527,125900,4375,2250,2250,2250,2250,0
20240527,125800,4375,2250,2250,2250,2250,0
20240527,125700,4375,2250,2250,2250,2250,0
20240527,125600,4375,2250,2250,2250,2250,0
20240527,125500,4375,2250,2250,2250,2250,0
20240527,125400,4375,2250,2250,2250,2250,0
20240527,125300,4375,2250,2250,2250,2250,0
20240527,125200,4375,2250,2250,2250,2250,0
20240527,125100,4375,2250,2250,2250,2250,0
20240527,125000,4375,2250,2250,2250,2250,0
20240527,124900,4375,2250,2250,2250,2250,0
20240527,124800,4375,2250,2250,2250,2250,0
20240527,124700,4375,2250,2250,2250,2250,0
20240527,124600,4375,2250,2250,2250,2250,0
20240527,124500,4375,2250,2250,2250,2250,0
20240527,124400,4375,2250,2250,2250,2250,0
20240527,124300,4375,2250,2250,2250,2250,0
20240527,124200,4375,2250,2250,2250,2250,0
20240527,124100,4375,2250,2250,2250,2250,0
20240527,124000,4375,2250,2250,2250,2250,0
20240527,123900,4375,2250,2250,2250,2250,0
20240527,123800,4375,2250,2250,2250,2250,0
20240527,123700,4375,2250,2250,2250,2250,0
20240527,123600,4375,2250,2250,2250,2250,0
20240527,123500,4375,2250,2250,2250,2250,0
20240527,123400,4375,2250,2250,2250,2250,0
20240527,123300,4375,2250,2250,2250,2250,0
20240527,123200,4375,2250,2250,2250,2250,0
20240527,123100,4375,2250,2250,2250,2250,0
20240527,123000,4375,2250,2250,2250,2250,0
20240527,122900,4375,2250,2250,2250,2250,0
20240527,122800,4375,2250,2250,2250,2250,0
20240527,122700,4375,2250,2250,2250,2250,0
20240527,122600,4375,2250,2250,2250,2250,0
20240527,122500,4375,2250,2250,2250,2250,0
20240527,122400,4375,2250,2250,2250,2250,0
20240527,122300,4375,2250,2250,2250,2250,0
20240527,122200,4375,2250,2250,2250,2250,0
20240527,122100,4375,2250,2250,2250,2250,0
20240527,122000,4375,2250,2250,2250,2250,0
20240527,121900,4375,2250,2250,2250,2250,0
20240527,121800,4375,2250,2250,2250,2250,0
20240527,121700,4375,2250,2250,2250,2250,0
20240527,121600,4375,2250,2250,2250,2250,0
20240527,121500,4375,2250,2250,2250,2250,0
20240527,121400,4375,2250,2250,2250,2250,0
20240527,121300,4375,2250,2250,2250,2250,0
20240527,121200,4375,2250,2250,2250,2250,0
20240527,121100,4375,2250,2250,2250,2250,0
20240527,121000,4375,2250,2250,2250,2250,0
20240527,120900,4375,2250,2250,2250,2250,0
20240527,120800,4375,2250,2250,2250,2250,0
20240527,120700,4375,2250,2250,2250,2250,0
20240527,120600,4375,2250,2250,2250,2250,0
20240527,120500,4375,2250,2250,2250,2250,0
20240527,120400,4375,2250,2250,2250,2250,0
20240527,120300,4375,2250,2250,2250,2250,0
20240527,120200,4375,2250,2250,2250,2250,0
20240527,120100,4375,2250,2250,2250,2250,0
20240527,120000,4375,2250,2250,2250,2250,0
20240527,115900,4375,2250,2250,2250,2250,0
20240527,115800,4375,2250,2250,2250,2250,0
20240527,115700,4375,2250,2250,2250,2250,0
20240527,115600,4375,2250,2250,2250,2250,0
20240527,115500,4375,2250,2250,2250,2250,0
20240527,115400,4375,2250,2250,2250,2250,0
20240527,115300,4375,2250,2250,2250,2250,0
20240527,115200,4375,2250,2250,2250,2250,0
20240527,115100,4375,2250,2250,2250,2250,0
20240527,115000,4375,2250,2250,2250,2250,0
20240527,114900,4375,2250,2250,2250,2250,0
20240527,114800,4375,2250,2250,2250,2250,0
20240527,114700,4375,2250,2250,2250,2250,0
20240527,114600,4375,2250,2250,2250,2250,0
20240527,114500,4375,2250,2250,2250,2250,0
20240527,114400,4375,2250,2250,2250,2250,0
20240527,114300,4375,2250,2250,2250,2250,0
20240527,114200,4375,2250,2250,2250,2250,0
20240527,114100,4375,2250,2250,2250,2250,0
20240527,114000,4375,2250,2250,2250,2250,0
20240527,113900,4375,2250,2250,2250,2250,0
20240527,113800,4375,2250,2250,2250,2250,0
20240527,113700,4375,2250,2250,2250,2250,0
20240527,113600,4375,2250,2250,2250,2250,0
20240527,113500,4375,2250,2250,2250,2250,0
20240527,113400,4375,2250,2250,2250,2250,0
20240527,113300,4375,2250,2250,2250,2250,0
20240527,113200,4375,2250,2250,2250,2250,0
20240527,113100,4375,2250,2250,2250,2250,0
20240527,113000,4375,2250,2250,2250,2250,0
20240527,112900,4375,2250,2250,2250,2250,0
20240527,112800,4375,2250,2250,2250,2250,0
20240527,112700,4375,2250,2250,2250,2250,0
20240527,112600,4375,2250,2250,2250,2250,0
20240527,112500,4375,2250,2250,2250,2250,0
20240527,112400,4375,2250,2250,2250,2250,0
20240527,112300,4375,2250,2250,2250,2250,0
20240527,112200,4375,2250,2250,2250,2250,0
20240527,112100,4375,2250,2250,2250,2250,0
20240527,112000,4375,2250,2250,2250,2250,0
20240527,111900,4375,2250,2250,2250,2250,0
20240527,111800,4375,2250,2250,2250,2250,0
20240527,111700,4375,2250,2250,2250,2250,0
20240527,111600,4375,2250,2250,2250,2250,0
20240527,111500,4375,2250,2250,2250,2250,0
20240527,111400,4375,2250,2250,2250,2250,0
20240527,111300,4375,2250,2250,2250,2250,0
20240527,111200,4375,2250,2250,2250,2250,0
20240527,111100,4375,2250,2250,2250,2250,0
20240527,111000,4375,2250,2250,2250,2250,0
20240527,110900,4375,2250,2250,2250,2250,0
20240527,110800,4375,2250,2250,2250,2250,0
20240527,110700,4375,2250,2250,2250,2250,0
20240527,110600,4375,2250,2250,2250,2250,0
20240527,110500,4375,2250,2250,2250,2250,0
20240527,110400,4375,2250,2250,2250,2250,0
20240527,110300,4375,2250,2250,2250,2250,0
20240527,110200,4375,2250,2250,2250,2250,0
20240527,110100,4375,2250,2250,2250,2250,0
20240527,110000,4375,2250,2250,2250,2250,0
20240527,105900,4375,2250,2250,2250,2250,0
20240527,105800,4375,2250,2250,2250,2250,0
20240527,105700,4375,2250,2250,2250,2250,0
20240527,105600,4375,2250,2250,2250,2250,0
20240527,105500,4375,2250,2250,2250,2250,0
20240527,105400,4375,2250,2250,2250,2250,0
20240527,105300,4375,2250,2250,2250,2250,0
20240527,105200,4375,2250,2250,2250,2250,0
20240527,105100,4375,2250,2250,2250,2250,0
20240527,105000,4375,2250,2250,2250,2250,0
20240527,104900,4375,2250,2250,2250,2250,0
20240527,104800,4375,2250,2250,2250,2250,0
20240527,104700,4375,2250,2250,2250,2250,0
20240527,104600,4375,2250,2250,2250,2250,0
20240527,104500,4375,2250,2250,2250,2250,0
20240527,104400,4375,2250,2250,2250,2250,0
20240527,104300,4375,2250,2250,2250,2250,0
20240527,104200,4375,2250,2250,2250,2250,0
20240527,104100,4375,2250,2250,2250,2250,0
20240527,104000,4375,2250,2250,2250,2250,0
20240527,103900,4375,2250,2250,2250,2250,0
20240527,103800,4375,2250,2250,2250,2250,0
20240527,103700,4375,2250,2250,2250,2250,0
20240527,103600,4375,2250,2250,2250,2250,0
20240527,103500,4375,2250,2250,2250,2250,0
20240527,103400,4375,2250,2250,2250,2250,0
20240527,103300,4375,2250,2250,2250,2250,0
20240527,103200,4375,2250,2250,2250,2250,0
20240527,103100,4375,2250,2250,2250,2250,0
20240527,103000,4375,2250,2250,2250,2250,0
20240527,102900,4375,2250,2250,2250,2250,0
20240527,102800,4375,2250,2250,2250,2250,0
20240527,102700,4375,2250,2250,2250,2250,0
20240527,102600,4375,2250,2250,2250,2250,0
20240527,102500,4375,2250,2250,2250,2250,0
20240527,102400,4375,2250,2250,2250,2250,0
20240527,102300,4375,2250,2250,2250,2250,0
20240527,102200,4375,2250,2250,2250,2250,0
20240527,102100,4375,2250,2250,2250,2250,0
20240527,102000,4375,2250,2250,2250,2250,0
20240527,101900,4375,2250,2250,2250,2250,0
20240527,101800,4375,2250,2250,2250,2250,0
20240527,101700,4375,2250,2250,2250,2250,0
20240527,101600,4375,2250,2250,2250,2250,0
20240527,101500,4375,2250,2250,2250,2250,0
20240527,101400,4375,2250,2250,2250,2250,0
20240527,101300,4375,2250,2250,2250,2250,0
20240527,101200,4375,2250,2250,2250,2250,0
20240527,101100,4375,2250,2250,2250,2250,0
20240527,101000,4375,2250,2250,2250,2250,0
20240527,100900,4375,2250,2250,2250,2250,0
20240527,100800,4375,2250,2250,2250,2250,0
20240527,100700,4375,2250,2250,2250,2250,0
20240527,100600,4375,2250,2250,2250,2250,0
20240527,100500,4375,2250,2250,2250,2250,0
20240527,100400,4375,2250,2250,2250,2250,0
20240527,100300,4375,2250,2250,2250,2250,0
20240527,100200,4375,2250,2250,2250,2250,0
20240527,100100,4375,2250,2250,2250,2250,0
20240527,100000,4375,2250,2250,2250,2250,0
20240527,095900,4375,2250,2250,2250,2250,0
20240527,095800,4375,2250,2250,2250,2250,0
20240527,095700,4375,2250,2250,2250,2250,0
20240527,095600,4375,2250,2250,2250,2250,0
20240527,095500,4375,2250,2250,2250,2250,0
20240527,095400,4375,2250,2250,2250,2250,0
20240527,095300,4375,2250,2250,2250,2250,0
20240527,095200,4375,2250,2250,2250,2250,0
20240527,095100,4375,2250,2250,2250,2250,0
20240527,095000,4375,2250,2250,2250,2250,0
20240527,094900,4375,2250,2250,2250,2250,1
20240527,094800,2125,2125,2125,2125,2125,0
20240527,094700,2125,2125,2125,2125,2125,1
20240527,094600,0,2130,2130,2130,2130,0
20240527,094500,0,2130,2130,2130,2130,0
20240527,094400,0,2130,2130,2130,2130,0
20240527,094300,0,2130,2130,2130,2130,0
20240527,094200,0,2130,2130,2130,2130,0
20240527,094100,0,2130,2130,2130,2130,0
20240527,094000,0,2130,2130,2130,2130,0
20240527,093900,0,2130,2130,2130,2130,0
20240527,093800,0,2130,2130,2130,2130,0
20240527,093700,0,2130,2130,2130,2130,0
20240527,093600,0,2130,2130,2130,2130,0
20240527,093500,0,2130,2130,2130,2130,0
20240527,093400,0,2130,2130,2130,2130,0
20240527,093300,0,2130,2130,2130,2130,0
20240527,093200,0,2130,2130,2130,2130,0
20240527,093100,0,2130,2130,2130,2130,0
20240527,093000,0,2130,2130,2130,2130,0
20240527,092900,0,2130,2130,2130,2130,0
20240527,092800,0,2130,2130,2130,2130,0
20240527,092700,0,2130,2130,2130,2130,0
20240527,092600,0,2130,2130,2130,2130,0
20240527,092500,0,2130,2130,2130,2130,0
20240527,092400,0,2130,2130,2130,2130,0
20240527,092300,0,2130,2130,2130,2130,0
20240527,092200,0,2130,2130,2130,2130,0
20240527,092100,0,2130,2130,2130,2130,0
20240527,092000,0,2130,2130,2130,2130,0
20240527,091900,0,2130,2130,2130,2130,0
20240527,091800,0,2130,2130,2130,2130,0
20240527,091700,0,2130,2130,2130,2130,0
20240527,091600,0,2130,2130,2130,2130,0
20240527,091500,0,2130,2130,2130,2130,0
20240527,091400,0,2130,2130,2130,2130,0
20240527,091300,0,2130,2130,2130,2130,0
20240527,091200,0,2130,2130,2130,2130,0
20240527,091100,0,2130,2130,2130,2130,0
20240527,091000,0,2130,2130,2130,2130,0
20240527,090900,0,2130,2130,2130,2130,0
20240527,090800,0,2130,2130,2130,2130,0
20240527,090700,0,2130,2130,2130,2130,0
20240527,090600,0,2130,2130,2130,2130,0
20240527,090500,0,2130,2130,2130,2130,0
20240527,090400,0,2130,2130,2130,2130,0
20240527,090300,0,2130,2130,2130,2130,0
20240527,090200,0,2130,2130,2130,2130,0
20240527,090100,0,2130,2130,2130,2130,0
20240527,090000,0,2130,2130,2130,2130,0