stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,200300,1126629935,2715,2715,2715,2715,13085
20240527,200200,1126629935,2715,2715,2715,2715,0
20240527,200100,1126629935,2715,2715,2715,2715,0
20240527,200000,1126629935,2715,2715,2715,2715,0
20240527,195900,1126629935,2715,2715,2715,2715,0
20240527,195800,1126629935,2715,2715,2715,2715,0
20240527,195700,1126629935,2715,2715,2715,2715,0
20240527,195600,1126629935,2715,2715,2715,2715,0
20240527,195500,1126629935,2715,2715,2715,2715,0
20240527,195400,1126629935,2715,2715,2715,2715,0
20240527,195300,1126629935,2715,2715,2715,2715,0
20240527,195200,1126629935,2715,2715,2715,2715,0
20240527,195100,1126629935,2715,2715,2715,2715,0
20240527,195000,1126629935,2715,2715,2715,2715,0
20240527,194900,1126629935,2715,2715,2715,2715,0
20240527,194800,1126629935,2715,2715,2715,2715,0
20240527,194700,1126629935,2715,2715,2715,2715,0
20240527,194600,1126629935,2715,2715,2715,2715,0
20240527,194500,1126629935,2715,2715,2715,2715,0
20240527,194400,1126629935,2715,2715,2715,2715,0
20240527,194300,1126629935,2715,2715,2715,2715,0
20240527,194200,1126629935,2715,2715,2715,2715,0
20240527,194100,1126629935,2715,2715,2715,2715,0
20240527,194000,1126629935,2715,2715,2715,2715,0
20240527,193900,1126629935,2715,2715,2715,2715,0
20240527,193800,1126629935,2715,2715,2715,2715,0
20240527,193700,1126629935,2715,2715,2715,2715,0
20240527,193600,1126629935,2715,2715,2715,2715,0
20240527,193500,1126629935,2715,2715,2715,2715,0
20240527,193400,1126629935,2715,2715,2715,2715,0
20240527,193300,1126629935,2715,2715,2715,2715,13085
20240527,193200,1126629935,2715,2715,2715,2715,0
20240527,193100,1126629935,2715,2715,2715,2715,0
20240527,193000,1126629935,2715,2715,2715,2715,0
20240527,192900,1126629935,2715,2715,2715,2715,0
20240527,192800,1126629935,2715,2715,2715,2715,0
20240527,192700,1126629935,2715,2715,2715,2715,0
20240527,192600,1126629935,2715,2715,2715,2715,0
20240527,192500,1126629935,2715,2715,2715,2715,0
20240527,192400,1126629935,2715,2715,2715,2715,0
20240527,192300,1126629935,2715,2715,2715,2715,0
20240527,192200,1126629935,2715,2715,2715,2715,0
20240527,192100,1126629935,2715,2715,2715,2715,0
20240527,192000,1126629935,2715,2715,2715,2715,0
20240527,191900,1126629935,2715,2715,2715,2715,0
20240527,191800,1126629935,2715,2715,2715,2715,0
20240527,191700,1126629935,2715,2715,2715,2715,0
20240527,191600,1126629935,2715,2715,2715,2715,0
20240527,191500,1126629935,2715,2715,2715,2715,0
20240527,191400,1126629935,2715,2715,2715,2715,0
20240527,191300,1126629935,2715,2715,2715,2715,0
20240527,191200,1126629935,2715,2715,2715,2715,0
20240527,191100,1126629935,2715,2715,2715,2715,0
20240527,191000,1126629935,2715,2715,2715,2715,0
20240527,190900,1126629935,2715,2715,2715,2715,0
20240527,190800,1126629935,2715,2715,2715,2715,0
20240527,190700,1126629935,2715,2715,2715,2715,0
20240527,190600,1126629935,2715,2715,2715,2715,0
20240527,190500,1126629935,2715,2715,2715,2715,0
20240527,190400,1126629935,2715,2715,2715,2715,0
20240527,190300,1126629935,2715,2715,2715,2715,13085
20240527,190200,1126629935,2715,2715,2715,2715,0
20240527,190100,1126629935,2715,2715,2715,2715,0
20240527,190000,1126629935,2715,2715,2715,2715,0
20240527,185900,1126629935,2715,2715,2715,2715,0
20240527,185800,1126629935,2715,2715,2715,2715,0
20240527,185700,1126629935,2715,2715,2715,2715,0
20240527,185600,1126629935,2715,2715,2715,2715,0
20240527,185500,1126629935,2715,2715,2715,2715,0
20240527,185400,1126629935,2715,2715,2715,2715,0
20240527,185300,1126629935,2715,2715,2715,2715,0
20240527,185200,1126629935,2715,2715,2715,2715,0
20240527,185100,1126629935,2715,2715,2715,2715,0
20240527,185000,1126629935,2715,2715,2715,2715,0
20240527,184900,1126629935,2715,2715,2715,2715,0
20240527,184800,1126629935,2715,2715,2715,2715,0
20240527,184700,1126629935,2715,2715,2715,2715,0
20240527,184600,1126629935,2715,2715,2715,2715,0
20240527,184500,1126629935,2715,2715,2715,2715,0
20240527,184400,1126629935,2715,2715,2715,2715,0
20240527,184300,1126629935,2715,2715,2715,2715,0
20240527,184200,1126629935,2715,2715,2715,2715,0
20240527,184100,1126629935,2715,2715,2715,2715,0
20240527,184000,1126629935,2715,2715,2715,2715,0
20240527,183900,1126629935,2715,2715,2715,2715,0
20240527,183800,1126629935,2715,2715,2715,2715,0
20240527,183700,1126629935,2715,2715,2715,2715,0
20240527,183600,1126629935,2715,2715,2715,2715,0
20240527,183500,1126629935,2715,2715,2715,2715,0
20240527,183400,1126629935,2715,2715,2715,2715,0
20240527,183300,1126629935,2715,2715,2715,2715,13085
20240527,183200,1126629935,2715,2715,2715,2715,0
20240527,183100,1126629935,2715,2715,2715,2715,0
20240527,183000,1126629935,2715,2715,2715,2715,0
20240527,182900,1126629935,2715,2715,2715,2715,0
20240527,182800,1126629935,2715,2715,2715,2715,0
20240527,182700,1126629935,2715,2715,2715,2715,0
20240527,182600,1126629935,2715,2715,2715,2715,0
20240527,182500,1126629935,2715,2715,2715,2715,0
20240527,182400,1126629935,2715,2715,2715,2715,0
20240527,182300,1126629935,2715,2715,2715,2715,0
20240527,182200,1126629935,2715,2715,2715,2715,0
20240527,182100,1126629935,2715,2715,2715,2715,0
20240527,182000,1126629935,2715,2715,2715,2715,0
20240527,181900,1126629935,2715,2715,2715,2715,0
20240527,181800,1126629935,2715,2715,2715,2715,0
20240527,181700,1126629935,2715,2715,2715,2715,0
20240527,181600,1126629935,2715,2715,2715,2715,0
20240527,181500,1126629935,2715,2715,2715,2715,0
20240527,181400,1126629935,2715,2715,2715,2715,0
20240527,181300,1126629935,2715,2715,2715,2715,0
20240527,181200,1126629935,2715,2715,2715,2715,0
20240527,181100,1126629935,2715,2715,2715,2715,0
20240527,181000,1126629935,2715,2715,2715,2715,0
20240527,180900,1126629935,2715,2715,2715,2715,0
20240527,180800,1126629935,2715,2715,2715,2715,0
20240527,180700,1126629935,2715,2715,2715,2715,0
20240527,180600,1126629935,2715,2715,2715,2715,0
20240527,180500,1126629935,2715,2715,2715,2715,0
20240527,180400,1126629935,2715,2715,2715,2715,0
20240527,180300,1126629935,2715,2715,2715,2715,13085
20240527,180200,1126629935,2715,2715,2715,2715,0
20240527,180100,1126629935,2715,2715,2715,2715,0
20240527,180000,1126629935,2715,2715,2715,2715,0
20240527,175900,1126629935,2715,2715,2715,2715,0
20240527,175800,1126629935,2715,2715,2715,2715,0
20240527,175700,1126629935,2715,2715,2715,2715,0
20240527,175600,1126629935,2715,2715,2715,2715,0
20240527,175500,1126629935,2715,2715,2715,2715,0
20240527,175400,1126629935,2715,2715,2715,2715,0
20240527,175300,1126629935,2715,2715,2715,2715,0
20240527,175200,1126629935,2715,2715,2715,2715,0
20240527,175100,1126629935,2715,2715,2715,2715,0
20240527,175000,1126629935,2715,2715,2715,2715,0
20240527,174900,1126629935,2715,2715,2715,2715,0
20240527,174800,1126629935,2715,2715,2715,2715,0
20240527,174700,1126629935,2715,2715,2715,2715,0
20240527,174600,1126629935,2715,2715,2715,2715,0
20240527,174500,1126629935,2715,2715,2715,2715,0
20240527,174400,1126629935,2715,2715,2715,2715,0
20240527,174300,1126629935,2715,2715,2715,2715,0
20240527,174200,1126629935,2715,2715,2715,2715,0
20240527,174100,1126629935,2715,2715,2715,2715,0
20240527,174000,1126629935,2715,2715,2715,2715,0
20240527,173900,1126629935,2715,2715,2715,2715,0
20240527,173800,1126629935,2715,2715,2715,2715,0
20240527,173700,1126629935,2715,2715,2715,2715,0
20240527,173600,1126629935,2715,2715,2715,2715,0
20240527,173500,1126629935,2715,2715,2715,2715,0
20240527,173400,1126629935,2715,2715,2715,2715,0
20240527,173300,1126629935,2715,2715,2715,2715,13085
20240527,173200,1126629935,2715,2715,2715,2715,0
20240527,173100,1126629935,2715,2715,2715,2715,0
20240527,173000,1126629935,2715,2715,2715,2715,0
20240527,172900,1126629935,2715,2715,2715,2715,0
20240527,172800,1126629935,2715,2715,2715,2715,0
20240527,172700,1126629935,2715,2715,2715,2715,0
20240527,172600,1126629935,2715,2715,2715,2715,0
20240527,172500,1126629935,2715,2715,2715,2715,0
20240527,172400,1126629935,2715,2715,2715,2715,0
20240527,172300,1126629935,2715,2715,2715,2715,0
20240527,172200,1126629935,2715,2715,2715,2715,0
20240527,172100,1126629935,2715,2715,2715,2715,0
20240527,172000,1126629935,2715,2715,2715,2715,0
20240527,171900,1126629935,2715,2715,2715,2715,0
20240527,171800,1126629935,2715,2715,2715,2715,0
20240527,171700,1126629935,2715,2715,2715,2715,0
20240527,171600,1126629935,2715,2715,2715,2715,0
20240527,171500,1126629935,2715,2715,2715,2715,0
20240527,171400,1126629935,2715,2715,2715,2715,0
20240527,171300,1126629935,2715,2715,2715,2715,0
20240527,171200,1126629935,2715,2715,2715,2715,0
20240527,171100,1126629935,2715,2715,2715,2715,0
20240527,171000,1126629935,2715,2715,2715,2715,0
20240527,170900,1126629935,2715,2715,2715,2715,0
20240527,170800,1126629935,2715,2715,2715,2715,0
20240527,170700,1126629935,2715,2715,2715,2715,0
20240527,170600,1126629935,2715,2715,2715,2715,0
20240527,170500,1126629935,2715,2715,2715,2715,0
20240527,170400,1126629935,2715,2715,2715,2715,0
20240527,170300,1126629935,2715,2715,2715,2715,13085
20240527,170200,1126629935,2715,2715,2715,2715,0
20240527,170100,1126629935,2715,2715,2715,2715,0
20240527,170000,1126629935,2715,2715,2715,2715,0
20240527,165900,1126629935,2715,2715,2715,2715,0
20240527,165800,1126629935,2715,2715,2715,2715,0
20240527,165700,1126629935,2715,2715,2715,2715,0
20240527,165600,1126629935,2715,2715,2715,2715,0
20240527,165500,1126629935,2715,2715,2715,2715,0
20240527,165400,1126629935,2715,2715,2715,2715,0
20240527,165300,1126629935,2715,2715,2715,2715,0
20240527,165200,1126629935,2715,2715,2715,2715,0
20240527,165100,1126629935,2715,2715,2715,2715,0
20240527,165000,1126629935,2715,2715,2715,2715,0
20240527,164900,1126629935,2715,2715,2715,2715,0
20240527,164800,1126629935,2715,2715,2715,2715,0
20240527,164700,1126629935,2715,2715,2715,2715,0
20240527,164600,1126629935,2715,2715,2715,2715,0
20240527,164500,1126629935,2715,2715,2715,2715,0
20240527,164400,1126629935,2715,2715,2715,2715,0
20240527,164300,1126629935,2715,2715,2715,2715,0
20240527,164200,1126629935,2715,2715,2715,2715,0
20240527,164100,1126629935,2715,2715,2715,2715,0
20240527,164000,1126629935,2715,2715,2715,2715,0
20240527,163900,1126629935,2715,2715,2715,2715,0
20240527,163800,1126629935,2715,2715,2715,2715,0
20240527,163700,1126629935,2715,2715,2715,2715,0
20240527,163600,1126629935,2715,2715,2715,2715,0
20240527,163500,1126629935,2715,2715,2715,2715,0
20240527,163400,1126629935,2715,2715,2715,2715,0
20240527,163300,1126629935,2715,2715,2715,2715,13085
20240527,163200,1126629935,2715,2715,2715,2715,0
20240527,163100,1126629935,2715,2715,2715,2715,0
20240527,163000,1126629935,2715,2715,2715,2715,0
20240527,162900,1126629935,2715,2715,2715,2715,0
20240527,162800,1126629935,2715,2715,2715,2715,0
20240527,162700,1126629935,2715,2715,2715,2715,0
20240527,162600,1126629935,2715,2715,2715,2715,0
20240527,162500,1126629935,2715,2715,2715,2715,0
20240527,162400,1126629935,2715,2715,2715,2715,0
20240527,162300,1126629935,2715,2715,2715,2715,0
20240527,162200,1126629935,2715,2715,2715,2715,0
20240527,162100,1126629935,2715,2715,2715,2715,0
20240527,162000,1126629935,2715,2715,2715,2715,0
20240527,161900,1126629935,2715,2715,2715,2715,0
20240527,161800,1126629935,2715,2715,2715,2715,0
20240527,161700,1126629935,2715,2715,2715,2715,0
20240527,161600,1126629935,2715,2715,2715,2715,0
20240527,161500,1126629935,2715,2715,2715,2715,0
20240527,161400,1126629935,2715,2715,2715,2715,0
20240527,161300,1126629935,2715,2715,2715,2715,0
20240527,161200,1126629935,2715,2715,2715,2715,0
20240527,161100,1126629935,2715,2715,2715,2715,0
20240527,161000,1126629935,2715,2715,2715,2715,0
20240527,160900,1126629935,2715,2715,2715,2715,0
20240527,160800,1126629935,2715,2715,2715,2715,0
20240527,160700,1126629935,2715,2715,2715,2715,0
20240527,160600,1126629935,2715,2715,2715,2715,0
20240527,160500,1126629935,2715,2715,2715,2715,0
20240527,160400,1126629935,2715,2715,2715,2715,0
20240527,160300,1126629935,2715,2715,2715,2715,13085
20240527,160200,1126629935,2715,2715,2715,2715,0
20240527,160100,1126629935,2715,2715,2715,2715,0
20240527,160000,1126629935,2715,2715,2715,2715,0
20240527,155900,1126629935,2715,2715,2715,2715,0
20240527,155800,1126629935,2715,2715,2715,2715,0
20240527,155700,1126629935,2715,2715,2715,2715,0
20240527,155600,1126629935,2715,2715,2715,2715,0
20240527,155500,1126629935,2715,2715,2715,2715,0
20240527,155400,1126629935,2715,2715,2715,2715,0
20240527,155300,1126629935,2715,2715,2715,2715,0
20240527,155200,1126629935,2715,2715,2715,2715,0
20240527,155100,1126629935,2715,2715,2715,2715,0
20240527,155000,1126629935,2715,2715,2715,2715,0
20240527,154900,1126629935,2715,2715,2715,2715,0
20240527,154800,1126629935,2715,2715,2715,2715,0
20240527,154700,1126629935,2715,2715,2715,2715,0
20240527,154600,1126629935,2715,2715,2715,2715,0
20240527,154500,1126629935,2715,2715,2715,2715,0
20240527,154400,1126629935,2715,2715,2715,2715,0
20240527,154300,1126629935,2715,2715,2715,2715,0
20240527,154200,1126629935,2715,2715,2715,2715,0
20240527,154100,1126629935,2715,2715,2715,2715,0
20240527,154000,1126629935,2715,2715,2715,2715,0
20240527,153900,1126629935,2715,2715,2715,2715,0
20240527,153800,1126629935,2715,2715,2715,2715,0
20240527,153700,1126629935,2715,2715,2715,2715,0
20240527,153600,1126629935,2715,2715,2715,2715,0
20240527,153500,1126629935,2715,2715,2715,2715,0
20240527,153400,1126629935,2715,2715,2715,2715,0
20240527,153300,1126629935,2715,2715,2715,2715,13085
20240527,153200,1126629935,2715,2715,2715,2715,0
20240527,153100,1126629935,2715,2715,2715,2715,0
20240527,153000,1126629935,2715,2715,2715,2715,13085
20240527,152900,1091104160,2715,2715,2715,2715,0
20240527,152800,1091104160,2715,2715,2715,2715,0
20240527,152700,1091104160,2715,2715,2715,2715,0
20240527,152600,1091104160,2715,2715,2715,2715,0
20240527,152500,1091104160,2715,2715,2715,2715,0
20240527,152400,1091104160,2715,2715,2715,2715,0
20240527,152300,1091104160,2715,2715,2715,2715,0
20240527,152200,1091104160,2715,2715,2715,2715,0
20240527,152100,1091104160,2715,2715,2715,2715,0
20240527,152000,1091104160,2715,2715,2715,2715,0
20240527,151900,1091104160,2715,2710,2715,2710,2595
20240527,151800,1084062045,2715,2715,2715,2715,80
20240527,151700,1083844845,2715,2715,2715,2715,16
20240527,151600,1083801405,2715,2710,2715,2710,4020
20240527,151500,1072907105,2715,2715,2715,2710,1003
20240527,151400,1070186460,2715,2715,2715,2710,58
20240527,151300,1070029140,2715,2715,2715,2715,1
20240527,151200,1070026425,2715,2710,2715,2710,423
20240527,151100,1068880055,2715,2715,2715,2715,103
20240527,151000,1068600410,2715,2715,2715,2710,498
20240527,150900,1067249535,2715,2715,2715,2710,279
20240527,150800,1066493140,2715,2710,2715,2710,3005
20240527,150700,1058349450,2715,2715,2715,2715,213
20240527,150600,1057771155,2715,2710,2715,2710,1326
20240527,150500,1054175650,2715,2710,2715,2710,241
20240527,150400,1053522150,2710,2710,2710,2710,4163
20240527,150300,1042240420,2715,2715,2715,2710,285
20240527,150200,1041466805,2715,2715,2715,2710,1031
20240527,150100,1038667650,2710,2715,2715,2710,231
20240527,150000,1038041125,2710,2710,2715,2710,57
20240527,145900,1037886650,2715,2715,2715,2715,3
20240527,145800,1037878505,2715,2715,2715,2715,0
20240527,145700,1037878505,2715,2715,2715,2715,0
20240527,145600,1037878505,2715,2715,2715,2715,0
20240527,145500,1037878505,2715,2715,2715,2715,0
20240527,145400,1037878505,2715,2715,2715,2715,21
20240527,145300,1037821490,2715,2715,2715,2715,137
20240527,145200,1037449535,2715,2715,2715,2715,29
20240527,145100,1037370800,2715,2715,2715,2715,1000
20240527,145000,1034655800,2715,2710,2715,2710,38
20240527,144900,1034552740,2715,2715,2715,2715,0
20240527,144800,1034552740,2715,2710,2715,2710,323
20240527,144700,1033677395,2715,2715,2715,2710,1602
20240527,144600,1029334015,2715,2715,2715,2715,368
20240527,144500,1028334895,2715,2715,2715,2715,0
20240527,144400,1028334895,2715,2715,2715,2715,5000
20240527,144300,1014759895,2715,2715,2715,2715,0
20240527,144200,1014759895,2715,2715,2715,2710,403
20240527,144100,1013667755,2715,2715,2715,2715,300
20240527,144000,1012853255,2715,2715,2715,2715,0
20240527,143900,1012853255,2715,2710,2715,2710,128
20240527,143800,1012506360,2710,2710,2710,2705,107
20240527,143700,1012216890,2710,2710,2710,2710,3
20240527,143600,1012208760,2710,2710,2710,2710,12
20240527,143500,1012176240,2710,2710,2710,2710,942
20240527,143400,1009623420,2715,2715,2715,2715,1
20240527,143300,1009620705,2715,2715,2715,2715,57
20240527,143200,1009465950,2715,2715,2715,2715,302
20240527,143100,1008646020,2715,2715,2715,2715,10
20240527,143000,1008618870,2715,2715,2715,2715,150
20240527,142900,1008211620,2715,2715,2715,2715,2
20240527,142800,1008206190,2710,2710,2710,2710,100
20240527,142700,1007935190,2710,2710,2710,2710,0
20240527,142600,1007935190,2710,2715,2715,2710,1844
20240527,142500,1002937935,2715,2715,2715,2710,559
20240527,142400,1001422765,2715,2715,2715,2715,500
20240527,142300,1000065265,2720,2720,2720,2720,0
20240527,142200,1000065265,2720,2720,2720,2720,310
20240527,142100,999222065,2720,2710,2720,2710,3619
20240527,142000,989378835,2710,2715,2715,2710,525
20240527,141900,987955975,2720,2720,2720,2720,100
20240527,141800,987683975,2720,2720,2720,2720,40
20240527,141700,987575175,2720,2720,2720,2720,20
20240527,141600,987520775,2720,2720,2720,2720,375
20240527,141500,986500775,2720,2710,2720,2710,14
20240527,141400,986462745,2710,2710,2710,2710,100
20240527,141300,986191745,2720,2720,2720,2720,200
20240527,141200,985647745,2720,2720,2720,2720,200
20240527,141100,985103745,2720,2710,2720,2705,665
20240527,141000,983304190,2710,2715,2720,2710,3150
20240527,140900,974752425,2715,2710,2715,2710,2644
20240527,140800,967586185,2710,2710,2710,2710,95
20240527,140700,967328735,2710,2710,2710,2710,13
20240527,140600,967293505,2705,2710,2710,2705,7
20240527,140500,967274540,2710,2710,2710,2710,1
20240527,140400,967271830,2710,2710,2710,2710,1
20240527,140300,967269120,2710,2705,2710,2705,6
20240527,140200,967252875,2710,2710,2710,2710,0
20240527,140100,967252875,2710,2705,2710,2705,355
20240527,140000,966292575,2710,2710,2710,2705,427
20240527,135900,965137515,2705,2705,2705,2705,60
20240527,135800,964975215,2710,2705,2710,2705,129
20240527,135700,964625760,2705,2705,2705,2705,6136
20240527,135600,948027880,2705,2710,2710,2705,12701
20240527,135500,913653170,2715,2715,2715,2715,0
20240527,135400,913653170,2715,2715,2715,2715,0
20240527,135300,913653170,2715,2715,2715,2715,2
20240527,135200,913647740,2715,2715,2715,2715,1198
20240527,135100,910395170,2715,2715,2715,2715,50
20240527,135000,910259420,2715,2715,2715,2715,0
20240527,134900,910259420,2715,2715,2715,2715,501
20240527,134800,908899205,2715,2715,2715,2715,194
20240527,134700,908372495,2715,2715,2715,2715,1501
20240527,134600,904297280,2720,2715,2720,2715,51
20240527,134500,904158805,2720,2715,2720,2715,103
20240527,134400,903878900,2720,2715,2720,2715,3026
20240527,134300,895663130,2715,2715,2715,2710,1039
20240527,134200,892842255,2715,2715,2715,2715,5037
20240527,134100,879166800,2715,2715,2715,2715,39
20240527,134000,879060915,2715,2715,2715,2715,0
20240527,133900,879060915,2715,2715,2715,2715,47
20240527,133800,878933310,2715,2715,2715,2715,5000
20240527,133700,865358310,2715,2710,2715,2710,503
20240527,133600,863995165,2710,2710,2710,2710,0
20240527,133500,863995165,2710,2710,2710,2710,0
20240527,133400,863995165,2710,2710,2710,2710,10
20240527,133300,863968065,2705,2710,2710,2705,6598
20240527,133200,846114450,2715,2710,2715,2710,76
20240527,133100,845908480,2705,2710,2710,2705,1434
20240527,133000,842024510,2710,2710,2710,2710,0
20240527,132900,842024510,2710,2710,2710,2710,229
20240527,132800,841403920,2710,2710,2710,2710,0
20240527,132700,841403920,2710,2705,2710,2705,2772
20240527,132600,833905125,2710,2705,2710,2705,170
20240527,132500,833445175,2705,2710,2710,2705,657
20240527,132400,831667490,2705,2705,2705,2705,5
20240527,132300,831653965,2710,2710,2710,2710,493
20240527,132200,830317935,2715,2715,2715,2715,20
20240527,132100,830263635,2715,2710,2715,2710,1847
20240527,132000,825257745,2710,2710,2710,2710,1326
20240527,131900,821664285,2710,2710,2710,2710,599
20240527,131800,820040995,2710,2710,2710,2710,0
20240527,131700,820040995,2710,2710,2710,2710,312
20240527,131600,819195475,2710,2710,2710,2710,0
20240527,131500,819195475,2710,2710,2710,2705,391
20240527,131400,818136305,2715,2705,2715,2705,5903
20240527,131300,802136945,2705,2705,2705,2705,1045
20240527,131200,799310220,2705,2705,2705,2705,407
20240527,131100,798209285,2705,2705,2705,2705,370
20240527,131000,797208435,2705,2705,2705,2705,32
20240527,130900,797121875,2705,2705,2705,2705,0
20240527,130800,797121875,2705,2705,2710,2705,1238
20240527,130700,793773050,2705,2705,2705,2705,2000
20240527,130600,788363050,2705,2705,2705,2705,80
20240527,130500,788146650,2705,2705,2705,2705,226
20240527,130400,787535320,2710,2710,2710,2710,100
20240527,130300,787264320,2710,2710,2710,2710,19
20240527,130200,787212830,2705,2705,2705,2705,38
20240527,130100,787110040,2705,2705,2705,2705,900
20240527,130000,784675540,2710,2710,2710,2710,2
20240527,125900,784670120,2710,2710,2710,2710,53
20240527,125800,784526490,2710,2710,2710,2710,0
20240527,125700,784526490,2710,2710,2710,2710,800
20240527,125600,782358490,2705,2705,2705,2705,63
20240527,125500,782188075,2705,2705,2705,2705,1431
20240527,125400,778317220,2705,2705,2705,2705,0
20240527,125300,778317220,2705,2705,2705,2705,0
20240527,125200,778317220,2705,2705,2705,2705,1130
20240527,125100,775260570,2705,2705,2705,2705,107
20240527,125000,774971135,2705,2710,2710,2705,3506
20240527,124900,765470105,2710,2710,2710,2710,848
20240527,124800,763172025,2710,2710,2715,2710,2084
20240527,124700,757523580,2710,2710,2710,2710,12543
20240527,124600,723532050,2705,2705,2705,2705,828
20240527,124500,721292310,2700,2705,2705,2700,163
20240527,124400,720851460,2705,2705,2705,2705,10
20240527,124300,720824410,2705,2700,2705,2700,600
20240527,124200,719203410,2700,2700,2705,2700,1032
20240527,124100,716416950,2700,2700,2700,2700,600
20240527,124000,714796950,2705,2705,2705,2705,14
20240527,123900,714759080,2700,2710,2710,2700,2537
20240527,123800,707900530,2705,2705,2705,2705,595
20240527,123700,706291055,2705,2705,2705,2705,535
20240527,123600,704843880,2705,2705,2705,2705,2002
20240527,123500,699428470,2705,2705,2705,2705,7900
20240527,123400,678058970,2695,2700,2700,2695,400
20240527,123300,676979470,2700,2700,2700,2700,82
20240527,123200,676758070,2695,2700,2700,2695,1255
20240527,123100,673374570,2700,2700,2700,2700,1200
20240527,123000,670134570,2700,2700,2700,2700,0
20240527,122900,670134570,2700,2700,2700,2700,1175
20240527,122800,666962070,2700,2700,2700,2700,333
20240527,122700,666062970,2700,2700,2700,2700,1
20240527,122600,666060270,2695,2700,2700,2695,369
20240527,122500,665064970,2700,2700,2700,2700,561
20240527,122400,663550270,2700,2700,2700,2700,1007
20240527,122300,660831370,2700,2700,2700,2700,100
20240527,122200,660561370,2700,2700,2700,2700,613
20240527,122100,658906270,2700,2700,2700,2700,40
20240527,122000,658798270,2700,2700,2700,2700,401
20240527,121900,657715570,2700,2700,2700,2700,400
20240527,121800,656635570,2700,2700,2700,2700,100
20240527,121700,656365570,2700,2695,2700,2695,3698
20240527,121600,646394460,2700,2700,2700,2700,200
20240527,121500,645854460,2700,2695,2700,2695,2028
20240527,121400,640378960,2700,2695,2700,2695,40
20240527,121300,640271145,2695,2695,2695,2695,610
20240527,121200,638627195,2695,2695,2695,2695,1018
20240527,121100,635883685,2695,2690,2695,2690,119
20240527,121000,635563065,2690,2685,2690,2685,1476
20240527,120900,631597640,2690,2685,2690,2685,27
20240527,120800,631525135,2685,2685,2685,2685,5
20240527,120700,631511710,2690,2690,2690,2690,2
20240527,120600,631506330,2690,2690,2690,2690,1
20240527,120500,631503640,2690,2680,2690,2680,154
20240527,120400,631090890,2690,2690,2690,2690,2
20240527,120300,631085510,2680,2690,2690,2680,904
20240527,120200,628657780,2690,2690,2690,2685,384
20240527,120100,627626710,2685,2690,2690,2685,861
20240527,120000,625314750,2685,2690,2690,2685,2029
20240527,115900,619866740,2690,2685,2690,2685,3112
20240527,115800,611510965,2690,2685,2690,2685,144
20240527,115700,611124230,2685,2685,2685,2685,300
20240527,115600,610318730,2690,2685,2690,2685,203
20240527,115500,609773165,2690,2690,2690,2690,40
20240527,115400,609665565,2690,2695,2695,2690,551
20240527,115300,608181685,2685,2695,2695,2685,100
20240527,115200,607913155,2685,2690,2690,2685,11458
20240527,115100,577110505,2690,2690,2690,2690,1530
20240527,115000,572994805,2695,2695,2695,2695,23
20240527,114900,572932820,2695,2695,2695,2695,1756
20240527,114800,568200400,2695,2695,2695,2695,100
20240527,114700,567930900,2695,2695,2695,2695,101
20240527,114600,567658705,2695,2695,2695,2695,1454
20240527,114500,563740175,2695,2695,2695,2695,100
20240527,114400,563470675,2695,2695,2695,2695,400
20240527,114300,562392675,2700,2695,2700,2695,22
20240527,114200,562333280,2695,2695,2695,2695,733
20240527,114100,560357845,2695,2700,2700,2695,1300
20240527,114000,556848345,2700,2695,2700,2695,202
20240527,113900,556303945,2700,2700,2700,2700,0
20240527,113800,556303945,2700,2695,2700,2695,210
20240527,113700,555737945,2695,2700,2700,2695,50
20240527,113600,555603160,2695,2695,2695,2695,301
20240527,113500,554791965,2695,2700,2700,2695,102
20240527,113400,554517065,2695,2700,2700,2695,1311
20240527,113300,550983875,2700,2695,2700,2695,211
20240527,113200,550415180,2700,2700,2700,2700,16
20240527,113100,550371980,2700,2695,2700,2695,2042
20240527,113000,544866790,2695,2695,2695,2695,578
20240527,112900,543309080,2695,2690,2695,2690,5100
20240527,112800,529565080,2695,2695,2695,2690,15
20240527,112700,529524660,2695,2695,2695,2695,20
20240527,112600,529470760,2695,2690,2695,2690,120
20240527,112500,529147860,2695,2690,2695,2690,309
20240527,112400,528316610,2690,2690,2690,2690,200
20240527,112300,527778610,2690,2690,2695,2690,375
20240527,112200,526769490,2690,2695,2695,2690,138
20240527,112100,526398265,2695,2695,2695,2690,120
20240527,112000,526075365,2690,2695,2695,2690,56
20240527,111900,525924715,2695,2695,2695,2695,2261
20240527,111800,519831320,2690,2690,2695,2690,864
20240527,111700,517507135,2690,2690,2690,2690,601
20240527,111600,515890445,2690,2690,2690,2690,167
20240527,111500,515441215,2690,2695,2695,2690,4237
20240527,111400,504043670,2695,2695,2695,2695,30
20240527,111300,503962820,2690,2695,2695,2690,4766
20240527,111200,491118950,2695,2695,2700,2695,12381
20240527,111100,457752150,2695,2695,2695,2695,111
20240527,111000,457453005,2700,2700,2700,2700,263
20240527,110900,456742905,2700,2700,2700,2695,144
20240527,110800,456354610,2695,2700,2700,2695,2150
20240527,110700,450558860,2700,2700,2700,2700,0
20240527,110600,450558860,2700,2700,2700,2700,0
20240527,110500,450558860,2700,2700,2700,2700,8
20240527,110400,450537260,2700,2700,2700,2700,600
20240527,110300,448917260,2700,2700,2700,2700,0
20240527,110200,448917260,2700,2700,2700,2700,4
20240527,110100,448906460,2695,2695,2695,2695,2
20240527,110000,448901070,2700,2695,2700,2695,176
20240527,105900,448425950,2700,2700,2700,2700,1000
20240527,105800,445725950,2700,2695,2700,2695,1000
20240527,105700,443028450,2695,2700,2700,2695,2168
20240527,105600,437176820,2695,2695,2695,2695,113
20240527,105500,436872285,2700,2700,2700,2700,0
20240527,105400,436872285,2700,2695,2700,2695,12
20240527,105300,436839920,2700,2700,2700,2700,3
20240527,105200,436831820,2695,2695,2695,2695,300
20240527,105100,436023320,2700,2700,2700,2700,81
20240527,105000,435804620,2700,2700,2700,2700,0
20240527,104900,435804620,2700,2700,2700,2700,2222
20240527,104800,429805220,2700,2700,2700,2700,2
20240527,104700,429799820,2700,2700,2700,2700,1
20240527,104600,429797120,2700,2700,2700,2700,0
20240527,104500,429797120,2700,2700,2700,2700,544
20240527,104400,428328320,2700,2700,2700,2700,1503
20240527,104300,424270220,2700,2700,2700,2695,1648
20240527,104200,419828815,2700,2695,2700,2695,623
20240527,104100,418149825,2695,2695,2695,2695,0
20240527,104000,418149825,2695,2695,2695,2695,0
20240527,103900,418149825,2695,2695,2695,2695,1584
20240527,103800,413880945,2700,2695,2700,2695,41
20240527,103700,413770435,2700,2695,2700,2695,28
20240527,103600,413694935,2695,2695,2695,2695,1101
20240527,103500,410727740,2695,2695,2695,2695,4
20240527,103400,410716960,2695,2695,2695,2695,1
20240527,103300,410714265,2700,2700,2700,2700,0
20240527,103200,410714265,2700,2700,2700,2700,0
20240527,103100,410714265,2700,2700,2700,2700,1
20240527,103000,410711565,2700,2700,2700,2700,130
20240527,102900,410360565,2700,2700,2700,2700,1
20240527,102800,410357865,2695,2695,2695,2695,0
20240527,102700,410357865,2695,2700,2700,2695,3781
20240527,102600,400164165,2695,2700,2700,2695,33
20240527,102500,400075085,2705,2700,2705,2700,1857
20240527,102400,395058185,2700,2700,2700,2700,2
20240527,102300,395052785,2700,2700,2700,2700,1152
20240527,102200,391942385,2700,2700,2700,2700,15
20240527,102100,391901885,2700,2695,2700,2695,117
20240527,102000,391585990,2700,2700,2705,2700,956
20240527,101900,389004785,2700,2705,2705,2700,656
20240527,101800,387233560,2705,2705,2705,2705,15
20240527,101700,387192985,2705,2705,2705,2705,10
20240527,101600,387165935,2705,2705,2705,2705,0
20240527,101500,387165935,2705,2700,2705,2700,186
20240527,101400,386663715,2710,2700,2710,2700,10683
20240527,101300,357719615,2700,2705,2705,2700,2358
20240527,101200,351351235,2705,2700,2705,2700,9599
20240527,101100,325393105,2700,2700,2700,2700,0
20240527,101000,325393105,2700,2700,2700,2700,20
20240527,100900,325339105,2700,2700,2700,2700,204
20240527,100800,324788305,2700,2700,2700,2700,3
20240527,100700,324780205,2700,2700,2700,2700,33
20240527,100600,324691105,2700,2700,2700,2700,252
20240527,100500,324010705,2700,2700,2700,2695,845
20240527,100400,321732730,2700,2700,2700,2700,3
20240527,100300,321724630,2700,2700,2700,2700,305
20240527,100200,320901130,2700,2700,2700,2695,160
20240527,100100,320469230,2700,2700,2700,2695,220
20240527,100000,319875270,2700,2705,2705,2695,17890
20240527,095900,271574815,2705,2705,2705,2700,687
20240527,095800,269718455,2705,2705,2705,2705,68
20240527,095700,269534515,2705,2705,2705,2705,11
20240527,095600,269504760,2705,2705,2705,2700,34
20240527,095500,269412795,2705,2700,2705,2700,10
20240527,095400,269385770,2705,2700,2705,2700,45
20240527,095300,269264225,2705,2700,2705,2700,48
20240527,095200,269134435,2705,2705,2705,2700,1239
20240527,095100,265788940,2700,2700,2705,2700,60
20240527,095000,265626675,2705,2705,2705,2705,783
20240527,094900,263508660,2705,2705,2705,2705,251
20240527,094800,262829705,2705,2705,2705,2705,62
20240527,094700,262661995,2705,2710,2710,2700,2988
20240527,094600,254594020,2700,2700,2700,2700,23
20240527,094500,254531920,2700,2705,2710,2700,856
20240527,094400,252220445,2705,2705,2710,2705,100
20240527,094300,251949730,2705,2700,2710,2700,487
20240527,094200,250632870,2710,2710,2710,2705,286
20240527,094100,249858310,2710,2710,2710,2705,3745
20240527,094000,239727995,2710,2710,2710,2710,312
20240527,093900,238882475,2710,2705,2710,2705,977
20240527,093800,236234820,2705,2705,2705,2705,1925
20240527,093700,231027695,2705,2705,2705,2705,1008
20240527,093600,228301055,2705,2705,2705,2700,2416
20240527,093500,221770775,2700,2700,2710,2700,432
20240527,093400,220604365,2705,2710,2710,2705,5832
20240527,093300,204827710,2705,2705,2705,2705,755
20240527,093200,202785435,2700,2700,2700,2700,13
20240527,093100,202750335,2705,2705,2705,2695,3762
20240527,093000,192604125,2705,2700,2705,2700,2259
20240527,092900,186504760,2700,2705,2705,2700,28
20240527,092800,186429150,2700,2700,2700,2700,1957
20240527,092700,181145250,2700,2700,2700,2700,3205
20240527,092600,172491750,2700,2690,2700,2690,101
20240527,092500,172220050,2690,2690,2690,2685,4431
20240527,092400,160302660,2685,2690,2690,2685,1276
20240527,092300,156875990,2685,2690,2690,2685,820
20240527,092200,154672790,2700,2695,2700,2685,15082
20240527,092100,114118470,2695,2695,2695,2695,701
20240527,092000,112229275,2695,2695,2700,2695,242
20240527,091900,111576935,2700,2700,2700,2700,209
20240527,091800,111012635,2695,2695,2695,2690,1509
20240527,091700,106945975,2690,2695,2695,2690,2912
20240527,091600,99099385,2695,2695,2695,2695,1685
20240527,091500,94558310,2690,2690,2695,2690,433
20240527,091400,93391945,2695,2695,2700,2690,510
20240527,091300,92017395,2700,2700,2700,2700,67
20240527,091200,91836495,2700,2695,2700,2690,4638
20240527,091100,79338855,2695,2695,2695,2695,1313
20240527,091000,75800320,2695,2695,2695,2690,301
20240527,090900,74990125,2690,2685,2700,2685,2685
20240527,090800,67767840,2685,2685,2690,2685,1778
20240527,090700,62993860,2685,2690,2690,2685,5166
20240527,090600,49116540,2690,2690,2690,2685,1411
20240527,090500,45321505,2690,2700,2700,2685,2507
20240527,090400,38574425,2690,2690,2690,2690,1527
20240527,090300,34466795,2685,2690,2695,2685,6384
20240527,090200,17322530,2695,2700,2700,2685,760
20240527,090100,15280000,2700,2695,2700,2685,693
20240527,090000,13417245,2695,2710,2710,2695,4962