stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,194400,563872785,3695,3695,3695,3695,1436
20240527,194300,563872785,3695,3695,3695,3695,0
20240527,194200,563872785,3695,3695,3695,3695,0
20240527,194100,563872785,3695,3695,3695,3695,0
20240527,194000,563872785,3695,3695,3695,3695,0
20240527,193900,563872785,3695,3695,3695,3695,0
20240527,193800,563872785,3695,3695,3695,3695,0
20240527,193700,563872785,3695,3695,3695,3695,0
20240527,193600,563872785,3695,3695,3695,3695,0
20240527,193500,563872785,3695,3695,3695,3695,0
20240527,193400,563872785,3695,3695,3695,3695,0
20240527,193300,563872785,3695,3695,3695,3695,0
20240527,193200,563872785,3695,3695,3695,3695,0
20240527,193100,563872785,3695,3695,3695,3695,0
20240527,193000,563872785,3695,3695,3695,3695,0
20240527,192900,563872785,3695,3695,3695,3695,0
20240527,192800,563872785,3695,3695,3695,3695,0
20240527,192700,563872785,3695,3695,3695,3695,0
20240527,192600,563872785,3695,3695,3695,3695,0
20240527,192500,563872785,3695,3695,3695,3695,0
20240527,192400,563872785,3695,3695,3695,3695,0
20240527,192300,563872785,3695,3695,3695,3695,0
20240527,192200,563872785,3695,3695,3695,3695,0
20240527,192100,563872785,3695,3695,3695,3695,0
20240527,192000,563872785,3695,3695,3695,3695,0
20240527,191900,563872785,3695,3695,3695,3695,0
20240527,191800,563872785,3695,3695,3695,3695,0
20240527,191700,563872785,3695,3695,3695,3695,0
20240527,191600,563872785,3695,3695,3695,3695,0
20240527,191500,563872785,3695,3695,3695,3695,0
20240527,191400,563872785,3695,3695,3695,3695,1436
20240527,191300,563872785,3695,3695,3695,3695,0
20240527,191200,563872785,3695,3695,3695,3695,0
20240527,191100,563872785,3695,3695,3695,3695,0
20240527,191000,563872785,3695,3695,3695,3695,0
20240527,190900,563872785,3695,3695,3695,3695,0
20240527,190800,563872785,3695,3695,3695,3695,0
20240527,190700,563872785,3695,3695,3695,3695,0
20240527,190600,563872785,3695,3695,3695,3695,0
20240527,190500,563872785,3695,3695,3695,3695,0
20240527,190400,563872785,3695,3695,3695,3695,0
20240527,190300,563872785,3695,3695,3695,3695,0
20240527,190200,563872785,3695,3695,3695,3695,0
20240527,190100,563872785,3695,3695,3695,3695,0
20240527,190000,563872785,3695,3695,3695,3695,0
20240527,185900,563872785,3695,3695,3695,3695,0
20240527,185800,563872785,3695,3695,3695,3695,0
20240527,185700,563872785,3695,3695,3695,3695,0
20240527,185600,563872785,3695,3695,3695,3695,0
20240527,185500,563872785,3695,3695,3695,3695,0
20240527,185400,563872785,3695,3695,3695,3695,0
20240527,185300,563872785,3695,3695,3695,3695,0
20240527,185200,563872785,3695,3695,3695,3695,0
20240527,185100,563872785,3695,3695,3695,3695,0
20240527,185000,563872785,3695,3695,3695,3695,0
20240527,184900,563872785,3695,3695,3695,3695,0
20240527,184800,563872785,3695,3695,3695,3695,0
20240527,184700,563872785,3695,3695,3695,3695,0
20240527,184600,563872785,3695,3695,3695,3695,0
20240527,184500,563872785,3695,3695,3695,3695,0
20240527,184400,563872785,3695,3695,3695,3695,1436
20240527,184300,563872785,3695,3695,3695,3695,0
20240527,184200,563872785,3695,3695,3695,3695,0
20240527,184100,563872785,3695,3695,3695,3695,0
20240527,184000,563872785,3695,3695,3695,3695,0
20240527,183900,563872785,3695,3695,3695,3695,0
20240527,183800,563872785,3695,3695,3695,3695,0
20240527,183700,563872785,3695,3695,3695,3695,0
20240527,183600,563872785,3695,3695,3695,3695,0
20240527,183500,563872785,3695,3695,3695,3695,0
20240527,183400,563872785,3695,3695,3695,3695,0
20240527,183300,563872785,3695,3695,3695,3695,0
20240527,183200,563872785,3695,3695,3695,3695,0
20240527,183100,563872785,3695,3695,3695,3695,0
20240527,183000,563872785,3695,3695,3695,3695,0
20240527,182900,563872785,3695,3695,3695,3695,0
20240527,182800,563872785,3695,3695,3695,3695,0
20240527,182700,563872785,3695,3695,3695,3695,0
20240527,182600,563872785,3695,3695,3695,3695,0
20240527,182500,563872785,3695,3695,3695,3695,0
20240527,182400,563872785,3695,3695,3695,3695,0
20240527,182300,563872785,3695,3695,3695,3695,0
20240527,182200,563872785,3695,3695,3695,3695,0
20240527,182100,563872785,3695,3695,3695,3695,0
20240527,182000,563872785,3695,3695,3695,3695,0
20240527,181900,563872785,3695,3695,3695,3695,0
20240527,181800,563872785,3695,3695,3695,3695,0
20240527,181700,563872785,3695,3695,3695,3695,0
20240527,181600,563872785,3695,3695,3695,3695,0
20240527,181500,563872785,3695,3695,3695,3695,0
20240527,181400,563872785,3695,3695,3695,3695,1436
20240527,181300,563872785,3695,3695,3695,3695,0
20240527,181200,563872785,3695,3695,3695,3695,0
20240527,181100,563872785,3695,3695,3695,3695,0
20240527,181000,563872785,3695,3695,3695,3695,0
20240527,180900,563872785,3695,3695,3695,3695,0
20240527,180800,563872785,3695,3695,3695,3695,0
20240527,180700,563872785,3695,3695,3695,3695,0
20240527,180600,563872785,3695,3695,3695,3695,0
20240527,180500,563872785,3695,3695,3695,3695,0
20240527,180400,563872785,3695,3695,3695,3695,0
20240527,180300,563872785,3695,3695,3695,3695,0
20240527,180200,563872785,3695,3695,3695,3695,0
20240527,180100,563872785,3695,3695,3695,3695,0
20240527,180000,563872785,3695,3695,3695,3695,0
20240527,175900,563872785,3695,3695,3695,3695,0
20240527,175800,563872785,3695,3695,3695,3695,0
20240527,175700,563872785,3695,3695,3695,3695,0
20240527,175600,563872785,3695,3695,3695,3695,0
20240527,175500,563872785,3695,3695,3695,3695,0
20240527,175400,563872785,3695,3695,3695,3695,0
20240527,175300,563872785,3695,3695,3695,3695,0
20240527,175200,563872785,3695,3695,3695,3695,0
20240527,175100,563872785,3695,3695,3695,3695,0
20240527,175000,563872785,3695,3695,3695,3695,0
20240527,174900,563872785,3695,3695,3695,3695,0
20240527,174800,563872785,3695,3695,3695,3695,0
20240527,174700,563872785,3695,3695,3695,3695,0
20240527,174600,563872785,3695,3695,3695,3695,0
20240527,174500,563872785,3695,3695,3695,3695,0
20240527,174400,563872785,3695,3695,3695,3695,1436
20240527,174300,563872785,3695,3695,3695,3695,0
20240527,174200,563872785,3695,3695,3695,3695,0
20240527,174100,563872785,3695,3695,3695,3695,0
20240527,174000,563872785,3695,3695,3695,3695,0
20240527,173900,563872785,3695,3695,3695,3695,0
20240527,173800,563872785,3695,3695,3695,3695,0
20240527,173700,563872785,3695,3695,3695,3695,0
20240527,173600,563872785,3695,3695,3695,3695,0
20240527,173500,563872785,3695,3695,3695,3695,0
20240527,173400,563872785,3695,3695,3695,3695,0
20240527,173300,563872785,3695,3695,3695,3695,0
20240527,173200,563872785,3695,3695,3695,3695,0
20240527,173100,563872785,3695,3695,3695,3695,0
20240527,173000,563872785,3695,3695,3695,3695,0
20240527,172900,563872785,3695,3695,3695,3695,0
20240527,172800,563872785,3695,3695,3695,3695,0
20240527,172700,563872785,3695,3695,3695,3695,0
20240527,172600,563872785,3695,3695,3695,3695,0
20240527,172500,563872785,3695,3695,3695,3695,0
20240527,172400,563872785,3695,3695,3695,3695,0
20240527,172300,563872785,3695,3695,3695,3695,0
20240527,172200,563872785,3695,3695,3695,3695,0
20240527,172100,563872785,3695,3695,3695,3695,0
20240527,172000,563872785,3695,3695,3695,3695,0
20240527,171900,563872785,3695,3695,3695,3695,0
20240527,171800,563872785,3695,3695,3695,3695,0
20240527,171700,563872785,3695,3695,3695,3695,0
20240527,171600,563872785,3695,3695,3695,3695,0
20240527,171500,563872785,3695,3695,3695,3695,0
20240527,171400,563872785,3695,3695,3695,3695,1436
20240527,171300,563872785,3695,3695,3695,3695,0
20240527,171200,563872785,3695,3695,3695,3695,0
20240527,171100,563872785,3695,3695,3695,3695,0
20240527,171000,563872785,3695,3695,3695,3695,0
20240527,170900,563872785,3695,3695,3695,3695,0
20240527,170800,563872785,3695,3695,3695,3695,0
20240527,170700,563872785,3695,3695,3695,3695,0
20240527,170600,563872785,3695,3695,3695,3695,0
20240527,170500,563872785,3695,3695,3695,3695,0
20240527,170400,563872785,3695,3695,3695,3695,0
20240527,170300,563872785,3695,3695,3695,3695,0
20240527,170200,563872785,3695,3695,3695,3695,0
20240527,170100,563872785,3695,3695,3695,3695,0
20240527,170000,563872785,3695,3695,3695,3695,0
20240527,165900,563872785,3695,3695,3695,3695,0
20240527,165800,563872785,3695,3695,3695,3695,0
20240527,165700,563872785,3695,3695,3695,3695,0
20240527,165600,563872785,3695,3695,3695,3695,0
20240527,165500,563872785,3695,3695,3695,3695,0
20240527,165400,563872785,3695,3695,3695,3695,0
20240527,165300,563872785,3695,3695,3695,3695,0
20240527,165200,563872785,3695,3695,3695,3695,0
20240527,165100,563872785,3695,3695,3695,3695,0
20240527,165000,563872785,3695,3695,3695,3695,0
20240527,164900,563872785,3695,3695,3695,3695,0
20240527,164800,563872785,3695,3695,3695,3695,0
20240527,164700,563872785,3695,3695,3695,3695,0
20240527,164600,563872785,3695,3695,3695,3695,0
20240527,164500,563872785,3695,3695,3695,3695,0
20240527,164400,563872785,3695,3695,3695,3695,1436
20240527,164300,563872785,3695,3695,3695,3695,0
20240527,164200,563872785,3695,3695,3695,3695,0
20240527,164100,563872785,3695,3695,3695,3695,0
20240527,164000,563872785,3695,3695,3695,3695,0
20240527,163900,563872785,3695,3695,3695,3695,0
20240527,163800,563872785,3695,3695,3695,3695,0
20240527,163700,563872785,3695,3695,3695,3695,0
20240527,163600,563872785,3695,3695,3695,3695,0
20240527,163500,563872785,3695,3695,3695,3695,0
20240527,163400,563872785,3695,3695,3695,3695,0
20240527,163300,563872785,3695,3695,3695,3695,0
20240527,163200,563872785,3695,3695,3695,3695,0
20240527,163100,563872785,3695,3695,3695,3695,0
20240527,163000,563872785,3695,3695,3695,3695,0
20240527,162900,563872785,3695,3695,3695,3695,0
20240527,162800,563872785,3695,3695,3695,3695,0
20240527,162700,563872785,3695,3695,3695,3695,0
20240527,162600,563872785,3695,3695,3695,3695,0
20240527,162500,563872785,3695,3695,3695,3695,0
20240527,162400,563872785,3695,3695,3695,3695,0
20240527,162300,563872785,3695,3695,3695,3695,0
20240527,162200,563872785,3695,3695,3695,3695,0
20240527,162100,563872785,3695,3695,3695,3695,0
20240527,162000,563872785,3695,3695,3695,3695,0
20240527,161900,563872785,3695,3695,3695,3695,0
20240527,161800,563872785,3695,3695,3695,3695,0
20240527,161700,563872785,3695,3695,3695,3695,0
20240527,161600,563872785,3695,3695,3695,3695,0
20240527,161500,563872785,3695,3695,3695,3695,0
20240527,161400,563872785,3695,3695,3695,3695,1436
20240527,161300,563872785,3695,3695,3695,3695,0
20240527,161200,563872785,3695,3695,3695,3695,0
20240527,161100,563872785,3695,3695,3695,3695,0
20240527,161000,563872785,3695,3695,3695,3695,0
20240527,160900,563872785,3695,3695,3695,3695,0
20240527,160800,563872785,3695,3695,3695,3695,0
20240527,160700,563872785,3695,3695,3695,3695,0
20240527,160600,563872785,3695,3695,3695,3695,0
20240527,160500,563872785,3695,3695,3695,3695,0
20240527,160400,563872785,3695,3695,3695,3695,0
20240527,160300,563872785,3695,3695,3695,3695,0
20240527,160200,563872785,3695,3695,3695,3695,0
20240527,160100,563872785,3695,3695,3695,3695,0
20240527,160000,563872785,3695,3695,3695,3695,0
20240527,155900,563872785,3695,3695,3695,3695,0
20240527,155800,563872785,3695,3695,3695,3695,0
20240527,155700,563872785,3695,3695,3695,3695,0
20240527,155600,563872785,3695,3695,3695,3695,0
20240527,155500,563872785,3695,3695,3695,3695,0
20240527,155400,563872785,3695,3695,3695,3695,0
20240527,155300,563872785,3695,3695,3695,3695,0
20240527,155200,563872785,3695,3695,3695,3695,0
20240527,155100,563872785,3695,3695,3695,3695,0
20240527,155000,563872785,3695,3695,3695,3695,0
20240527,154900,563872785,3695,3695,3695,3695,0
20240527,154800,563872785,3695,3695,3695,3695,0
20240527,154700,563872785,3695,3695,3695,3695,0
20240527,154600,563872785,3695,3695,3695,3695,0
20240527,154500,563872785,3695,3695,3695,3695,0
20240527,154400,563872785,3695,3695,3695,3695,1436
20240527,154300,563872785,3695,3695,3695,3695,0
20240527,154200,563872785,3695,3695,3695,3695,0
20240527,154100,563872785,3695,3695,3695,3695,0
20240527,154000,563872785,3695,3695,3695,3695,0
20240527,153900,563872785,3695,3695,3695,3695,0
20240527,153800,563872785,3695,3695,3695,3695,0
20240527,153700,563872785,3695,3695,3695,3695,0
20240527,153600,563872785,3695,3695,3695,3695,0
20240527,153500,563872785,3695,3695,3695,3695,0
20240527,153400,563872785,3695,3695,3695,3695,0
20240527,153300,563872785,3695,3695,3695,3695,0
20240527,153200,563872785,3695,3695,3695,3695,0
20240527,153100,563872785,3695,3695,3695,3695,0
20240527,153000,563872785,3695,3695,3695,3695,1436
20240527,152900,558566765,3675,3675,3675,3675,0
20240527,152800,558566765,3675,3675,3675,3675,0
20240527,152700,558566765,3675,3675,3675,3675,0
20240527,152600,558566765,3675,3675,3675,3675,0
20240527,152500,558566765,3675,3675,3675,3675,0
20240527,152400,558566765,3675,3675,3675,3675,0
20240527,152300,558566765,3675,3675,3675,3675,0
20240527,152200,558566765,3675,3675,3675,3675,0
20240527,152100,558566765,3675,3675,3675,3675,0
20240527,152000,558566765,3675,3675,3675,3675,0
20240527,151900,558566765,3675,3670,3675,3655,161
20240527,151800,557976200,3670,3675,3675,3665,71
20240527,151700,557715505,3655,3655,3655,3655,0
20240527,151600,557715505,3655,3655,3655,3655,0
20240527,151500,557715505,3655,3655,3655,3655,0
20240527,151400,557715505,3655,3655,3655,3655,0
20240527,151300,557715505,3655,3655,3655,3655,0
20240527,151200,557715505,3655,3655,3655,3655,0
20240527,151100,557715505,3655,3665,3665,3655,344
20240527,151000,556456460,3665,3665,3665,3665,0
20240527,150900,556456460,3665,3665,3665,3665,0
20240527,150800,556456460,3665,3670,3670,3665,164
20240527,150700,555855330,3665,3670,3670,3665,1508
20240527,150600,550325970,3670,3685,3685,3670,2012
20240527,150500,542941630,3690,3690,3690,3680,9
20240527,150400,542908435,3665,3665,3665,3665,1
20240527,150300,542904770,3670,3670,3670,3670,216
20240527,150200,542112050,3670,3670,3670,3670,42
20240527,150100,541957910,3670,3670,3670,3670,41
20240527,150000,541807440,3665,3665,3665,3665,550
20240527,145900,539791690,3665,3665,3665,3665,0
20240527,145800,539791690,3665,3665,3665,3665,0
20240527,145700,539791690,3665,3665,3665,3665,76
20240527,145600,539513150,3665,3660,3665,3660,1160
20240527,145500,535261825,3660,3660,3660,3660,43
20240527,145400,535104445,3660,3660,3660,3660,0
20240527,145300,535104445,3660,3660,3660,3660,0
20240527,145200,535104445,3660,3660,3660,3660,0
20240527,145100,535104445,3660,3660,3660,3660,0
20240527,145000,535104445,3660,3660,3660,3660,12
20240527,144900,535060525,3660,3660,3660,3660,0
20240527,144800,535060525,3660,3660,3660,3660,30
20240527,144700,534950725,3660,3660,3660,3660,500
20240527,144600,533120725,3670,3670,3670,3670,603
20240527,144500,530907715,3670,3670,3670,3670,411
20240527,144400,529399345,3665,3665,3665,3665,0
20240527,144300,529399345,3665,3665,3665,3665,28
20240527,144200,529296725,3665,3665,3665,3665,56
20240527,144100,529091485,3670,3670,3670,3670,112
20240527,144000,528680445,3670,3670,3670,3670,0
20240527,143900,528680445,3670,3670,3670,3670,28
20240527,143800,528577685,3660,3660,3660,3660,4
20240527,143700,528563045,3660,3660,3660,3660,0
20240527,143600,528563045,3660,3665,3665,3660,13
20240527,143500,528515450,3665,3665,3665,3665,0
20240527,143400,528515450,3665,3665,3665,3665,7
20240527,143300,528489795,3660,3660,3660,3660,1
20240527,143200,528486135,3655,3655,3655,3655,623
20240527,143100,526209070,3670,3670,3670,3670,0
20240527,143000,526209070,3670,3670,3670,3670,0
20240527,142900,526209070,3670,3670,3670,3670,96
20240527,142800,525856750,3680,3680,3680,3680,1
20240527,142700,525853070,3655,3665,3665,3655,316
20240527,142600,524694960,3665,3660,3665,3660,427
20240527,142500,523132135,3660,3660,3660,3660,0
20240527,142400,523132135,3660,3660,3660,3660,0
20240527,142300,523132135,3660,3660,3660,3660,0
20240527,142200,523132135,3660,3660,3660,3660,182
20240527,142100,522466015,3660,3660,3660,3660,40
20240527,142000,522319615,3660,3660,3660,3660,1
20240527,141900,522315955,3655,3655,3655,3655,0
20240527,141800,522315955,3655,3655,3655,3655,0
20240527,141700,522315955,3655,3655,3655,3655,42
20240527,141600,522162445,3655,3655,3655,3655,0
20240527,141500,522162445,3655,3655,3655,3655,0
20240527,141400,522162445,3655,3655,3655,3655,0
20240527,141300,522162445,3655,3655,3655,3655,10
20240527,141200,522125895,3655,3655,3655,3655,1
20240527,141100,522122240,3650,3650,3650,3650,501
20240527,141000,520293590,3655,3655,3655,3655,0
20240527,140900,520293590,3655,3655,3655,3655,405
20240527,140800,518813315,3660,3660,3660,3660,9
20240527,140700,518780375,3660,3660,3660,3660,1254
20240527,140600,514190735,3660,3660,3660,3660,4
20240527,140500,514176095,3660,3660,3660,3660,57
20240527,140400,513967475,3660,3660,3660,3660,100
20240527,140300,513601475,3660,3660,3660,3660,200
20240527,140200,512869475,3655,3655,3655,3655,0
20240527,140100,512869475,3655,3655,3655,3655,0
20240527,140000,512869475,3655,3660,3660,3655,1274
20240527,135900,508209955,3650,3650,3650,3650,0
20240527,135800,508209955,3650,3650,3650,3650,0
20240527,135700,508209955,3650,3650,3650,3650,0
20240527,135600,508209955,3650,3650,3650,3650,0
20240527,135500,508209955,3650,3650,3650,3650,0
20240527,135400,508209955,3650,3655,3655,3650,1010
20240527,135300,504522455,3645,3645,3645,3645,0
20240527,135200,504522455,3645,3645,3645,3645,0
20240527,135100,504522455,3645,3645,3645,3645,0
20240527,135000,504522455,3645,3645,3645,3645,0
20240527,134900,504522455,3645,3645,3645,3645,1
20240527,134800,504518810,3645,3650,3650,3645,371
20240527,134700,503166040,3650,3650,3650,3650,383
20240527,134600,501768090,3650,3650,3650,3650,0
20240527,134500,501768090,3650,3650,3650,3650,0
20240527,134400,501768090,3650,3665,3665,3650,53
20240527,134300,501574625,3645,3645,3645,3645,0
20240527,134200,501574625,3645,3655,3655,3645,3000
20240527,134100,490618725,3655,3670,3670,3655,3000
20240527,134000,479632780,3685,3685,3685,3685,0
20240527,133900,479632780,3685,3680,3685,3680,3
20240527,133800,479621735,3665,3665,3665,3665,0
20240527,133700,479621735,3665,3670,3670,3665,200
20240527,133600,478888235,3665,3665,3665,3665,0
20240527,133500,478888235,3665,3665,3665,3665,0
20240527,133400,478888235,3665,3680,3680,3665,200
20240527,133300,478153435,3680,3680,3680,3680,100
20240527,133200,477785435,3680,3680,3680,3680,27
20240527,133100,477686075,3670,3670,3670,3670,0
20240527,133000,477686075,3670,3670,3670,3670,0
20240527,132900,477686075,3670,3670,3670,3670,1055
20240527,132800,473814225,3670,3670,3670,3670,0
20240527,132700,473814225,3670,3670,3670,3670,0
20240527,132600,473814225,3670,3665,3670,3665,794
20240527,132500,470900265,3660,3660,3660,3660,34
20240527,132400,470775825,3660,3660,3660,3660,969
20240527,132300,467229285,3660,3660,3660,3660,3037
20240527,132200,456113865,3660,3660,3660,3660,27
20240527,132100,456015045,3660,3670,3670,3660,94
20240527,132000,455670720,3670,3670,3670,3670,75
20240527,131900,455395470,3665,3665,3665,3665,2
20240527,131800,455388140,3655,3650,3655,3650,75
20240527,131700,455114065,3655,3655,3655,3655,113
20240527,131600,454701050,3655,3655,3655,3655,14
20240527,131500,454649880,3655,3660,3660,3655,788
20240527,131400,451766820,3665,3665,3665,3665,14
20240527,131300,451715510,3665,3665,3665,3665,40
20240527,131200,451568910,3665,3665,3665,3665,214
20240527,131100,450784600,3665,3670,3670,3665,483
20240527,131000,449013865,3675,3685,3685,3675,307
20240527,130900,447884705,3685,3685,3685,3685,13
20240527,130800,447836800,3685,3685,3685,3685,0
20240527,130700,447836800,3685,3680,3685,3680,113
20240527,130600,447420765,3680,3680,3680,3680,13
20240527,130500,447372925,3685,3685,3685,3685,39
20240527,130400,447229210,3680,3690,3690,3680,146
20240527,130300,446691760,3690,3685,3690,3685,81
20240527,130200,446393070,3685,3685,3685,3685,0
20240527,130100,446393070,3685,3685,3685,3685,20
20240527,130000,446319370,3685,3690,3690,3685,7
20240527,125900,446293545,3690,3690,3690,3690,50
20240527,125800,446109045,3690,3685,3690,3685,201
20240527,125700,445367360,3685,3685,3685,3685,0
20240527,125600,445367360,3685,3685,3685,3685,2
20240527,125500,445359990,3685,3685,3685,3685,310
20240527,125400,444217640,3685,3685,3685,3685,100
20240527,125300,443849140,3690,3690,3690,3690,0
20240527,125200,443849140,3690,3690,3690,3690,0
20240527,125100,443849140,3690,3700,3700,3690,235
20240527,125000,442980670,3695,3695,3695,3695,0
20240527,124900,442980670,3695,3695,3695,3695,0
20240527,124800,442980670,3695,3695,3695,3695,0
20240527,124700,442980670,3695,3695,3695,3695,0
20240527,124600,442980670,3695,3700,3700,3695,2
20240527,124500,442973275,3695,3695,3695,3695,1
20240527,124400,442969580,3695,3695,3695,3695,2
20240527,124300,442962190,3695,3695,3695,3695,58
20240527,124200,442747880,3695,3695,3695,3695,0
20240527,124100,442747880,3695,3695,3695,3695,434
20240527,124000,441144250,3695,3695,3695,3695,0
20240527,123900,441144250,3695,3695,3695,3695,0
20240527,123800,441144250,3695,3710,3710,3695,2378
20240527,123700,432349120,3715,3715,3715,3715,0
20240527,123600,432349120,3715,3715,3715,3715,0
20240527,123500,432349120,3715,3715,3715,3715,24
20240527,123400,432259960,3715,3715,3715,3715,0
20240527,123300,432259960,3715,3715,3715,3715,0
20240527,123200,432259960,3715,3715,3715,3715,1
20240527,123100,432256245,3720,3725,3725,3720,371
20240527,123000,430876115,3710,3710,3710,3710,0
20240527,122900,430876115,3710,3710,3710,3710,0
20240527,122800,430876115,3710,3710,3710,3710,10
20240527,122700,430839015,3715,3715,3715,3715,2
20240527,122600,430831585,3725,3725,3725,3725,0
20240527,122500,430831585,3725,3710,3725,3710,3
20240527,122400,430820425,3710,3705,3710,3705,66
20240527,122300,430575580,3705,3705,3705,3705,91
20240527,122200,430238425,3710,3710,3710,3710,0
20240527,122100,430238425,3710,3710,3710,3710,246
20240527,122000,429325765,3710,3710,3710,3710,36
20240527,121900,429192205,3730,3730,3730,3730,0
20240527,121800,429192205,3730,3730,3730,3730,0
20240527,121700,429192205,3730,3730,3730,3730,0
20240527,121600,429192205,3730,3720,3730,3710,800
20240527,121500,426216360,3740,3740,3740,3740,0
20240527,121400,426216360,3740,3740,3740,3740,0
20240527,121300,426216360,3740,3740,3740,3740,0
20240527,121200,426216360,3740,3740,3740,3740,0
20240527,121100,426216360,3740,3740,3740,3740,0
20240527,121000,426216360,3740,3740,3740,3740,0
20240527,120900,426216360,3740,3740,3740,3740,0
20240527,120800,426216360,3740,3740,3740,3740,0
20240527,120700,426216360,3740,3740,3740,3740,0
20240527,120600,426216360,3740,3740,3740,3740,0
20240527,120500,426216360,3740,3740,3740,3740,0
20240527,120400,426216360,3740,3740,3740,3740,0
20240527,120300,426216360,3740,3740,3740,3740,0
20240527,120200,426216360,3740,3740,3740,3740,10
20240527,120100,426178960,3740,3740,3740,3740,50
20240527,120000,425991960,3750,3750,3750,3750,0
20240527,115900,425991960,3750,3750,3750,3750,1
20240527,115800,425988210,3735,3735,3735,3735,1244
20240527,115700,421341870,3730,3730,3730,3730,200
20240527,115600,420595870,3730,3730,3730,3730,2
20240527,115500,420588410,3725,3725,3725,3725,60
20240527,115400,420364910,3730,3730,3730,3730,0
20240527,115300,420364910,3730,3730,3730,3730,0
20240527,115200,420364910,3730,3730,3730,3730,0
20240527,115100,420364910,3730,3730,3730,3730,0
20240527,115000,420364910,3730,3730,3730,3730,0
20240527,114900,420364910,3730,3730,3730,3730,0
20240527,114800,420364910,3730,3730,3730,3730,3
20240527,114700,420353720,3730,3730,3730,3730,1
20240527,114600,420349990,3735,3735,3735,3735,0
20240527,114500,420349990,3735,3735,3735,3735,1
20240527,114400,420346255,3740,3740,3740,3740,0
20240527,114300,420346255,3740,3740,3740,3740,0
20240527,114200,420346255,3740,3740,3740,3740,0
20240527,114100,420346255,3740,3740,3740,3740,0
20240527,114000,420346255,3740,3740,3740,3740,573
20240527,113900,418203235,3750,3745,3750,3745,300
20240527,113800,417078405,3750,3750,3750,3750,1
20240527,113700,417074655,3735,3730,3735,3730,1702
20240527,113600,410720170,3720,3720,3720,3720,100
20240527,113500,410348170,3720,3720,3720,3720,0
20240527,113400,410348170,3720,3720,3720,3720,3
20240527,113300,410337010,3715,3715,3715,3715,0
20240527,113200,410337010,3715,3715,3715,3715,500
20240527,113100,408479510,3725,3725,3725,3725,2
20240527,113000,408472060,3720,3720,3720,3720,395
20240527,112900,407002660,3720,3720,3720,3720,0
20240527,112800,407002660,3720,3720,3720,3720,0
20240527,112700,407002660,3720,3720,3720,3720,2
20240527,112600,406995220,3715,3715,3715,3715,0
20240527,112500,406995220,3715,3715,3715,3715,0
20240527,112400,406995220,3715,3715,3715,3715,354
20240527,112300,405680110,3715,3715,3715,3715,0
20240527,112200,405680110,3715,3715,3715,3715,0
20240527,112100,405680110,3715,3715,3715,3715,135
20240527,112000,405178585,3715,3715,3715,3715,1
20240527,111900,405174870,3675,3675,3675,3675,0
20240527,111800,405174870,3675,3675,3675,3675,0
20240527,111700,405174870,3675,3675,3675,3675,0
20240527,111600,405174870,3675,3675,3675,3675,0
20240527,111500,405174870,3675,3675,3675,3675,0
20240527,111400,405174870,3675,3675,3675,3675,0
20240527,111300,405174870,3675,3675,3675,3675,0
20240527,111200,405174870,3675,3675,3675,3675,0
20240527,111100,405174870,3675,3675,3675,3675,0
20240527,111000,405174870,3675,3705,3705,3675,2745
20240527,110900,395063910,3705,3710,3710,3705,134
20240527,110800,394567130,3750,3750,3750,3750,0
20240527,110700,394567130,3750,3750,3750,3750,0
20240527,110600,394567130,3750,3725,3750,3725,531
20240527,110500,392583485,3725,3690,3735,3690,2382
20240527,110400,383769755,3680,3685,3685,3680,265
20240527,110300,382794550,3690,3690,3690,3690,2
20240527,110200,382787170,3680,3700,3700,3610,5774
20240527,110100,361642910,3700,3720,3730,3700,2901
20240527,110000,350901855,3720,3720,3720,3720,0
20240527,105900,350901855,3720,3720,3720,3720,2
20240527,105800,350894415,3715,3710,3715,3705,420
20240527,105700,349338050,3725,3720,3725,3720,434
20240527,105600,347723560,3720,3715,3720,3715,4
20240527,105500,347708685,3700,3720,3720,3700,2334
20240527,105400,339072795,3725,3805,3805,3700,15568
20240527,105300,281116210,3775,3760,3775,3760,1292
20240527,105200,276246535,3760,3760,3760,3760,7
20240527,105100,276220215,3765,3765,3765,3765,0
20240527,105000,276220215,3765,3765,3765,3765,0
20240527,104900,276220215,3765,3765,3765,3765,1289
20240527,104800,271367130,3765,3765,3765,3765,0
20240527,104700,271367130,3765,3760,3765,3760,290
20240527,104600,270275675,3760,3760,3760,3760,78
20240527,104500,269982395,3760,3760,3760,3760,0
20240527,104400,269982395,3760,3760,3760,3760,1
20240527,104300,269978635,3765,3765,3765,3765,0
20240527,104200,269978635,3765,3765,3765,3765,0
20240527,104100,269978635,3765,3765,3765,3765,1
20240527,104000,269974870,3765,3765,3765,3765,270
20240527,103900,268958320,3765,3770,3770,3765,69
20240527,103800,268698345,3775,3775,3775,3775,1
20240527,103700,268694570,3775,3770,3775,3770,114
20240527,103600,268264780,3765,3765,3765,3765,0
20240527,103500,268264780,3765,3765,3765,3765,0
20240527,103400,268264780,3765,3765,3765,3765,11
20240527,103300,268223365,3765,3765,3765,3765,191
20240527,103200,267504250,3760,3760,3760,3760,0
20240527,103100,267504250,3760,3760,3760,3755,920
20240527,103000,264048700,3760,3760,3760,3760,531
20240527,102900,262052140,3770,3770,3770,3770,2059
20240527,102800,254289710,3770,3770,3770,3770,0
20240527,102700,254289710,3770,3770,3770,3770,3
20240527,102600,254278400,3775,3775,3775,3775,3
20240527,102500,254267075,3775,3775,3775,3775,0
20240527,102400,254267075,3775,3775,3775,3775,23
20240527,102300,254180250,3775,3775,3775,3775,77
20240527,102200,253889575,3775,3775,3775,3775,0
20240527,102100,253889575,3775,3770,3775,3770,101
20240527,102000,253508800,3775,3775,3775,3775,395
20240527,101900,252017675,3775,3780,3780,3775,774
20240527,101800,249095155,3785,3785,3785,3785,0
20240527,101700,249095155,3785,3780,3785,3780,169
20240527,101600,248456225,3780,3780,3780,3780,81
20240527,101500,248150045,3780,3780,3780,3780,0
20240527,101400,248150045,3780,3780,3780,3780,57
20240527,101300,247934585,3775,3775,3775,3775,212
20240527,101200,247134285,3775,3775,3775,3775,0
20240527,101100,247134285,3775,3775,3775,3775,0
20240527,101000,247134285,3775,3775,3775,3775,2
20240527,100900,247126735,3775,3775,3775,3775,1
20240527,100800,247122960,3775,3775,3775,3775,0
20240527,100700,247122960,3775,3775,3775,3775,7
20240527,100600,247096535,3775,3775,3775,3775,2
20240527,100500,247088985,3775,3775,3775,3775,40
20240527,100400,246937985,3775,3775,3775,3775,5
20240527,100300,246919110,3770,3770,3770,3770,0
20240527,100200,246919110,3770,3775,3775,3770,1095
20240527,100100,242790490,3775,3780,3780,3775,350
20240527,100000,241469170,3780,3785,3785,3780,57
20240527,095900,241253645,3785,3785,3785,3785,50
20240527,095800,241064395,3790,3790,3790,3790,27
20240527,095700,240962065,3780,3780,3780,3780,0
20240527,095600,240962065,3780,3780,3780,3780,0
20240527,095500,240962065,3780,3790,3790,3780,155
20240527,095400,240375600,3790,3795,3795,3790,7
20240527,095300,240349055,3795,3795,3795,3795,10
20240527,095200,240311105,3795,3795,3795,3795,0
20240527,095100,240311105,3795,3795,3795,3795,0
20240527,095000,240311105,3795,3795,3795,3795,2
20240527,094900,240303515,3790,3790,3790,3790,0
20240527,094800,240303515,3790,3790,3790,3790,12
20240527,094700,240258035,3785,3785,3785,3785,0
20240527,094600,240258035,3785,3785,3785,3785,150
20240527,094500,239690285,3785,3755,3785,3755,539
20240527,094400,237660975,3755,3760,3760,3755,30
20240527,094300,237548205,3760,3785,3785,3760,4569
20240527,094200,220284440,3805,3805,3805,3805,0
20240527,094100,220284440,3805,3805,3805,3805,10
20240527,094000,220246390,3805,3820,3820,3805,33
20240527,093900,220120375,3820,3790,3820,3790,6
20240527,093800,220097605,3830,3800,3835,3765,1011
20240527,093700,216232080,3800,3805,3805,3800,105
20240527,093600,215832820,3800,3795,3800,3795,300
20240527,093500,214693045,3795,3790,3795,3760,3012
20240527,093400,203301235,3790,3790,3790,3790,6
20240527,093300,203278495,3790,3790,3790,3790,0
20240527,093200,203278495,3790,3790,3790,3790,100
20240527,093100,202899495,3790,3785,3790,3785,1013
20240527,093000,199060290,3790,3775,3790,3775,57
20240527,092900,198844420,3780,3760,3780,3760,698
20240527,092800,196218105,3755,3755,3755,3755,0
20240527,092700,196218105,3755,3755,3755,3755,327
20240527,092600,194990220,3760,3765,3765,3760,1211
20240527,092500,190433810,3780,3775,3780,3775,23
20240527,092400,190346895,3770,3775,3775,3765,288
20240527,092300,189261940,3775,3775,3775,3775,82
20240527,092200,188952390,3770,3755,3770,3755,483
20240527,092100,187136165,3750,3775,3775,3750,62
20240527,092000,186903090,3760,3780,3780,3760,320
20240527,091900,185698340,3795,3815,3815,3775,475
20240527,091800,183894080,3825,3840,3840,3820,1883
20240527,091700,176697135,3840,3840,3845,3840,134
20240527,091600,176181975,3845,3850,3850,3845,301
20240527,091500,175023130,3825,3830,3830,3825,69
20240527,091400,174759040,3820,3850,3850,3820,5026
20240527,091300,155499465,3855,3855,3855,3850,31
20240527,091200,155379965,3850,3875,3875,3850,3242
20240527,091100,142877295,3880,3880,3880,3880,51
20240527,091000,142679415,3880,3900,3905,3880,634
20240527,090900,140218695,3880,3880,3880,3880,0
20240527,090800,140218695,3880,3915,3915,3880,940
20240527,090700,136571075,3875,3885,3915,3875,2780
20240527,090600,125713665,3890,3870,3890,3855,4371
20240527,090500,108789925,3885,3855,3885,3855,2817
20240527,090400,97861880,3855,3905,3920,3855,5343
20240527,090300,77159865,3905,3875,3950,3875,13535
20240527,090200,24229025,3870,3850,3870,3850,3636
20240527,090100,10229955,3850,3850,3850,3840,1430
20240527,090000,4729220,3850,3840,3890,3840,1230