stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,200800,11603396370,14590,14590,14590,14590,23468
20240527,200700,11603396370,14590,14590,14590,14590,0
20240527,200600,11603396370,14590,14590,14590,14590,0
20240527,200500,11603396370,14590,14590,14590,14590,0
20240527,200400,11603396370,14590,14590,14590,14590,0
20240527,200300,11603396370,14590,14590,14590,14590,0
20240527,200200,11603396370,14590,14590,14590,14590,0
20240527,200100,11603396370,14590,14590,14590,14590,0
20240527,200000,11603396370,14590,14590,14590,14590,0
20240527,195900,11603396370,14590,14590,14590,14590,0
20240527,195800,11603396370,14590,14590,14590,14590,0
20240527,195700,11603396370,14590,14590,14590,14590,0
20240527,195600,11603396370,14590,14590,14590,14590,0
20240527,195500,11603396370,14590,14590,14590,14590,0
20240527,195400,11603396370,14590,14590,14590,14590,0
20240527,195300,11603396370,14590,14590,14590,14590,0
20240527,195200,11603396370,14590,14590,14590,14590,0
20240527,195100,11603396370,14590,14590,14590,14590,0
20240527,195000,11603396370,14590,14590,14590,14590,0
20240527,194900,11603396370,14590,14590,14590,14590,0
20240527,194800,11603396370,14590,14590,14590,14590,0
20240527,194700,11603396370,14590,14590,14590,14590,0
20240527,194600,11603396370,14590,14590,14590,14590,0
20240527,194500,11603396370,14590,14590,14590,14590,0
20240527,194400,11603396370,14590,14590,14590,14590,0
20240527,194300,11603396370,14590,14590,14590,14590,0
20240527,194200,11603396370,14590,14590,14590,14590,0
20240527,194100,11603396370,14590,14590,14590,14590,0
20240527,194000,11603396370,14590,14590,14590,14590,0
20240527,193900,11603396370,14590,14590,14590,14590,0
20240527,193800,11603396370,14590,14590,14590,14590,23468
20240527,193700,11603396370,14590,14590,14590,14590,0
20240527,193600,11603396370,14590,14590,14590,14590,0
20240527,193500,11603396370,14590,14590,14590,14590,0
20240527,193400,11603396370,14590,14590,14590,14590,0
20240527,193300,11603396370,14590,14590,14590,14590,0
20240527,193200,11603396370,14590,14590,14590,14590,0
20240527,193100,11603396370,14590,14590,14590,14590,0
20240527,193000,11603396370,14590,14590,14590,14590,0
20240527,192900,11603396370,14590,14590,14590,14590,0
20240527,192800,11603396370,14590,14590,14590,14590,0
20240527,192700,11603396370,14590,14590,14590,14590,0
20240527,192600,11603396370,14590,14590,14590,14590,0
20240527,192500,11603396370,14590,14590,14590,14590,0
20240527,192400,11603396370,14590,14590,14590,14590,0
20240527,192300,11603396370,14590,14590,14590,14590,0
20240527,192200,11603396370,14590,14590,14590,14590,0
20240527,192100,11603396370,14590,14590,14590,14590,0
20240527,192000,11603396370,14590,14590,14590,14590,0
20240527,191900,11603396370,14590,14590,14590,14590,0
20240527,191800,11603396370,14590,14590,14590,14590,0
20240527,191700,11603396370,14590,14590,14590,14590,0
20240527,191600,11603396370,14590,14590,14590,14590,0
20240527,191500,11603396370,14590,14590,14590,14590,0
20240527,191400,11603396370,14590,14590,14590,14590,0
20240527,191300,11603396370,14590,14590,14590,14590,0
20240527,191200,11603396370,14590,14590,14590,14590,0
20240527,191100,11603396370,14590,14590,14590,14590,0
20240527,191000,11603396370,14590,14590,14590,14590,0
20240527,190900,11603396370,14590,14590,14590,14590,0
20240527,190800,11603396370,14590,14590,14590,14590,23468
20240527,190700,11603396370,14590,14590,14590,14590,0
20240527,190600,11603396370,14590,14590,14590,14590,0
20240527,190500,11603396370,14590,14590,14590,14590,0
20240527,190400,11603396370,14590,14590,14590,14590,0
20240527,190300,11603396370,14590,14590,14590,14590,0
20240527,190200,11603396370,14590,14590,14590,14590,0
20240527,190100,11603396370,14590,14590,14590,14590,0
20240527,190000,11603396370,14590,14590,14590,14590,0
20240527,185900,11603396370,14590,14590,14590,14590,0
20240527,185800,11603396370,14590,14590,14590,14590,0
20240527,185700,11603396370,14590,14590,14590,14590,0
20240527,185600,11603396370,14590,14590,14590,14590,0
20240527,185500,11603396370,14590,14590,14590,14590,0
20240527,185400,11603396370,14590,14590,14590,14590,0
20240527,185300,11603396370,14590,14590,14590,14590,0
20240527,185200,11603396370,14590,14590,14590,14590,0
20240527,185100,11603396370,14590,14590,14590,14590,0
20240527,185000,11603396370,14590,14590,14590,14590,0
20240527,184900,11603396370,14590,14590,14590,14590,0
20240527,184800,11603396370,14590,14590,14590,14590,0
20240527,184700,11603396370,14590,14590,14590,14590,0
20240527,184600,11603396370,14590,14590,14590,14590,0
20240527,184500,11603396370,14590,14590,14590,14590,0
20240527,184400,11603396370,14590,14590,14590,14590,0
20240527,184300,11603396370,14590,14590,14590,14590,0
20240527,184200,11603396370,14590,14590,14590,14590,0
20240527,184100,11603396370,14590,14590,14590,14590,0
20240527,184000,11603396370,14590,14590,14590,14590,0
20240527,183900,11603396370,14590,14590,14590,14590,0
20240527,183800,11603396370,14590,14590,14590,14590,23468
20240527,183700,11603396370,14590,14590,14590,14590,0
20240527,183600,11603396370,14590,14590,14590,14590,0
20240527,183500,11603396370,14590,14590,14590,14590,0
20240527,183400,11603396370,14590,14590,14590,14590,0
20240527,183300,11603396370,14590,14590,14590,14590,0
20240527,183200,11603396370,14590,14590,14590,14590,0
20240527,183100,11603396370,14590,14590,14590,14590,0
20240527,183000,11603396370,14590,14590,14590,14590,0
20240527,182900,11603396370,14590,14590,14590,14590,0
20240527,182800,11603396370,14590,14590,14590,14590,0
20240527,182700,11603396370,14590,14590,14590,14590,0
20240527,182600,11603396370,14590,14590,14590,14590,0
20240527,182500,11603396370,14590,14590,14590,14590,0
20240527,182400,11603396370,14590,14590,14590,14590,0
20240527,182300,11603396370,14590,14590,14590,14590,0
20240527,182200,11603396370,14590,14590,14590,14590,0
20240527,182100,11603396370,14590,14590,14590,14590,0
20240527,182000,11603396370,14590,14590,14590,14590,0
20240527,181900,11603396370,14590,14590,14590,14590,0
20240527,181800,11603396370,14590,14590,14590,14590,0
20240527,181700,11603396370,14590,14590,14590,14590,0
20240527,181600,11603396370,14590,14590,14590,14590,0
20240527,181500,11603396370,14590,14590,14590,14590,0
20240527,181400,11603396370,14590,14590,14590,14590,0
20240527,181300,11603396370,14590,14590,14590,14590,0
20240527,181200,11603396370,14590,14590,14590,14590,0
20240527,181100,11603396370,14590,14590,14590,14590,0
20240527,181000,11603396370,14590,14590,14590,14590,0
20240527,180900,11603396370,14590,14590,14590,14590,0
20240527,180800,11603396370,14590,14590,14590,14590,23468
20240527,180700,11603396370,14590,14590,14590,14590,0
20240527,180600,11603396370,14590,14590,14590,14590,0
20240527,180500,11603396370,14590,14590,14590,14590,0
20240527,180400,11603396370,14590,14590,14590,14590,0
20240527,180300,11603396370,14590,14590,14590,14590,0
20240527,180200,11603396370,14590,14590,14590,14590,0
20240527,180100,11603396370,14590,14590,14590,14590,0
20240527,180000,11603396370,14590,14590,14590,14590,0
20240527,175900,11603396370,14590,14590,14590,14590,0
20240527,175800,11603396370,14590,14590,14590,14590,0
20240527,175700,11603396370,14590,14590,14590,14590,0
20240527,175600,11603396370,14590,14590,14590,14590,0
20240527,175500,11603396370,14590,14590,14590,14590,0
20240527,175400,11603396370,14590,14590,14590,14590,0
20240527,175300,11603396370,14590,14590,14590,14590,0
20240527,175200,11603396370,14590,14590,14590,14590,0
20240527,175100,11603396370,14590,14590,14590,14590,0
20240527,175000,11603396370,14590,14590,14590,14590,0
20240527,174900,11603396370,14590,14590,14590,14590,0
20240527,174800,11603396370,14590,14590,14590,14590,0
20240527,174700,11603396370,14590,14590,14590,14590,0
20240527,174600,11603396370,14590,14590,14590,14590,0
20240527,174500,11603396370,14590,14590,14590,14590,0
20240527,174400,11603396370,14590,14590,14590,14590,0
20240527,174300,11603396370,14590,14590,14590,14590,0
20240527,174200,11603396370,14590,14590,14590,14590,0
20240527,174100,11603396370,14590,14590,14590,14590,0
20240527,174000,11603396370,14590,14590,14590,14590,0
20240527,173900,11603396370,14590,14590,14590,14590,0
20240527,173800,11603396370,14590,14590,14590,14590,23468
20240527,173700,11603396370,14590,14590,14590,14590,0
20240527,173600,11603396370,14590,14590,14590,14590,0
20240527,173500,11603396370,14590,14590,14590,14590,0
20240527,173400,11603396370,14590,14590,14590,14590,0
20240527,173300,11603396370,14590,14590,14590,14590,0
20240527,173200,11603396370,14590,14590,14590,14590,0
20240527,173100,11603396370,14590,14590,14590,14590,0
20240527,173000,11603396370,14590,14590,14590,14590,0
20240527,172900,11603396370,14590,14590,14590,14590,0
20240527,172800,11603396370,14590,14590,14590,14590,0
20240527,172700,11603396370,14590,14590,14590,14590,0
20240527,172600,11603396370,14590,14590,14590,14590,0
20240527,172500,11603396370,14590,14590,14590,14590,0
20240527,172400,11603396370,14590,14590,14590,14590,0
20240527,172300,11603396370,14590,14590,14590,14590,0
20240527,172200,11603396370,14590,14590,14590,14590,0
20240527,172100,11603396370,14590,14590,14590,14590,0
20240527,172000,11603396370,14590,14590,14590,14590,0
20240527,171900,11603396370,14590,14590,14590,14590,0
20240527,171800,11603396370,14590,14590,14590,14590,0
20240527,171700,11603396370,14590,14590,14590,14590,0
20240527,171600,11603396370,14590,14590,14590,14590,0
20240527,171500,11603396370,14590,14590,14590,14590,0
20240527,171400,11603396370,14590,14590,14590,14590,0
20240527,171300,11603396370,14590,14590,14590,14590,0
20240527,171200,11603396370,14590,14590,14590,14590,0
20240527,171100,11603396370,14590,14590,14590,14590,0
20240527,171000,11603396370,14590,14590,14590,14590,0
20240527,170900,11603396370,14590,14590,14590,14590,0
20240527,170800,11603396370,14590,14590,14590,14590,23468
20240527,170700,11603396370,14590,14590,14590,14590,0
20240527,170600,11603396370,14590,14590,14590,14590,0
20240527,170500,11603396370,14590,14590,14590,14590,0
20240527,170400,11603396370,14590,14590,14590,14590,0
20240527,170300,11603396370,14590,14590,14590,14590,0
20240527,170200,11603396370,14590,14590,14590,14590,0
20240527,170100,11603396370,14590,14590,14590,14590,0
20240527,170000,11603396370,14590,14590,14590,14590,0
20240527,165900,11603396370,14590,14590,14590,14590,0
20240527,165800,11603396370,14590,14590,14590,14590,0
20240527,165700,11603396370,14590,14590,14590,14590,0
20240527,165600,11603396370,14590,14590,14590,14590,0
20240527,165500,11603396370,14590,14590,14590,14590,0
20240527,165400,11603396370,14590,14590,14590,14590,0
20240527,165300,11603396370,14590,14590,14590,14590,0
20240527,165200,11603396370,14590,14590,14590,14590,0
20240527,165100,11603396370,14590,14590,14590,14590,0
20240527,165000,11603396370,14590,14590,14590,14590,0
20240527,164900,11603396370,14590,14590,14590,14590,0
20240527,164800,11603396370,14590,14590,14590,14590,0
20240527,164700,11603396370,14590,14590,14590,14590,0
20240527,164600,11603396370,14590,14590,14590,14590,0
20240527,164500,11603396370,14590,14590,14590,14590,0
20240527,164400,11603396370,14590,14590,14590,14590,0
20240527,164300,11603396370,14590,14590,14590,14590,0
20240527,164200,11603396370,14590,14590,14590,14590,0
20240527,164100,11603396370,14590,14590,14590,14590,0
20240527,164000,11603396370,14590,14590,14590,14590,0
20240527,163900,11603396370,14590,14590,14590,14590,0
20240527,163800,11603396370,14590,14590,14590,14590,23468
20240527,163700,11603396370,14590,14590,14590,14590,0
20240527,163600,11603396370,14590,14590,14590,14590,0
20240527,163500,11603396370,14590,14590,14590,14590,0
20240527,163400,11603396370,14590,14590,14590,14590,0
20240527,163300,11603396370,14590,14590,14590,14590,0
20240527,163200,11603396370,14590,14590,14590,14590,0
20240527,163100,11603396370,14590,14590,14590,14590,0
20240527,163000,11603396370,14590,14590,14590,14590,0
20240527,162900,11603396370,14590,14590,14590,14590,0
20240527,162800,11603396370,14590,14590,14590,14590,0
20240527,162700,11603396370,14590,14590,14590,14590,0
20240527,162600,11603396370,14590,14590,14590,14590,0
20240527,162500,11603396370,14590,14590,14590,14590,0
20240527,162400,11603396370,14590,14590,14590,14590,0
20240527,162300,11603396370,14590,14590,14590,14590,0
20240527,162200,11603396370,14590,14590,14590,14590,0
20240527,162100,11603396370,14590,14590,14590,14590,0
20240527,162000,11603396370,14590,14590,14590,14590,0
20240527,161900,11603396370,14590,14590,14590,14590,0
20240527,161800,11603396370,14590,14590,14590,14590,0
20240527,161700,11603396370,14590,14590,14590,14590,0
20240527,161600,11603396370,14590,14590,14590,14590,0
20240527,161500,11603396370,14590,14590,14590,14590,0
20240527,161400,11603396370,14590,14590,14590,14590,0
20240527,161300,11603396370,14590,14590,14590,14590,0
20240527,161200,11603396370,14590,14590,14590,14590,0
20240527,161100,11603396370,14590,14590,14590,14590,0
20240527,161000,11603396370,14590,14590,14590,14590,0
20240527,160900,11603396370,14590,14590,14590,14590,0
20240527,160800,11603396370,14590,14590,14590,14590,23468
20240527,160700,11603396370,14590,14590,14590,14590,0
20240527,160600,11603396370,14590,14590,14590,14590,0
20240527,160500,11603396370,14590,14590,14590,14590,0
20240527,160400,11603396370,14590,14590,14590,14590,0
20240527,160300,11603396370,14590,14590,14590,14590,0
20240527,160200,11603396370,14590,14590,14590,14590,0
20240527,160100,11603396370,14590,14590,14590,14590,0
20240527,160000,11603396370,14590,14590,14590,14590,0
20240527,155900,11603396370,14590,14590,14590,14590,0
20240527,155800,11603396370,14590,14590,14590,14590,0
20240527,155700,11603396370,14590,14590,14590,14590,0
20240527,155600,11603396370,14590,14590,14590,14590,0
20240527,155500,11603396370,14590,14590,14590,14590,0
20240527,155400,11603396370,14590,14590,14590,14590,0
20240527,155300,11603396370,14590,14590,14590,14590,0
20240527,155200,11603396370,14590,14590,14590,14590,0
20240527,155100,11603396370,14590,14590,14590,14590,0
20240527,155000,11603396370,14590,14590,14590,14590,0
20240527,154900,11603396370,14590,14590,14590,14590,0
20240527,154800,11603396370,14590,14590,14590,14590,0
20240527,154700,11603396370,14590,14590,14590,14590,0
20240527,154600,11603396370,14590,14590,14590,14590,0
20240527,154500,11603396370,14590,14590,14590,14590,0
20240527,154400,11603396370,14590,14590,14590,14590,0
20240527,154300,11603396370,14590,14590,14590,14590,0
20240527,154200,11603396370,14590,14590,14590,14590,0
20240527,154100,11603396370,14590,14590,14590,14590,0
20240527,154000,11603396370,14590,14590,14590,14590,0
20240527,153900,11603396370,14590,14590,14590,14590,0
20240527,153800,11603396370,14590,14590,14590,14590,23468
20240527,153700,11603396370,14590,14590,14590,14590,0
20240527,153600,11603396370,14590,14590,14590,14590,0
20240527,153500,11603396370,14590,14590,14590,14590,0
20240527,153400,11603396370,14590,14590,14590,14590,0
20240527,153300,11603396370,14590,14590,14590,14590,0
20240527,153200,11603396370,14590,14590,14590,14590,0
20240527,153100,11603396370,14590,14590,14590,14590,0
20240527,153000,11603396370,14590,14590,14590,14590,23468
20240527,152900,11260998250,14510,14510,14510,14510,0
20240527,152800,11260998250,14510,14510,14510,14510,0
20240527,152700,11260998250,14510,14510,14510,14510,0
20240527,152600,11260998250,14510,14510,14510,14510,0
20240527,152500,11260998250,14510,14510,14510,14510,0
20240527,152400,11260998250,14510,14510,14510,14510,0
20240527,152300,11260998250,14510,14510,14510,14510,0
20240527,152200,11260998250,14510,14510,14510,14510,0
20240527,152100,11260998250,14510,14510,14510,14510,0
20240527,152000,11260998250,14510,14510,14510,14510,0
20240527,151900,11260998250,14510,14540,14550,14510,10181
20240527,151800,11113163530,14550,14500,14550,14500,8734
20240527,151700,10986347980,14500,14500,14510,14490,4195
20240527,151600,10925517890,14510,14500,14510,14490,4311
20240527,151500,10863007120,14500,14500,14510,14490,4882
20240527,151400,10792216170,14500,14500,14500,14490,753
20240527,151300,10781300340,14500,14510,14510,14490,4909
20240527,151200,10710122310,14510,14500,14510,14490,2266
20240527,151100,10677250480,14500,14490,14500,14490,3352
20240527,151000,10628653770,14500,14510,14510,14490,5166
20240527,150900,10553743450,14510,14510,14520,14500,3352
20240527,150800,10505102340,14500,14490,14520,14490,6933
20240527,150700,10404557100,14490,14480,14490,14480,2699
20240527,150600,10365473000,14480,14490,14510,14480,4330
20240527,150500,10302722240,14490,14520,14520,14490,3405
20240527,150400,10253330200,14520,14510,14530,14510,3192
20240527,150300,10206984900,14510,14520,14540,14510,5853
20240527,150200,10121967520,14520,14540,14540,14520,806
20240527,150100,10110257380,14530,14500,14540,14500,10559
20240527,150000,9956943740,14500,14520,14520,14490,1386
20240527,145900,9936840350,14510,14490,14510,14480,3744
20240527,145800,9882553060,14490,14480,14490,14480,403
20240527,145700,9876716760,14480,14480,14490,14470,3483
20240527,145600,9826282440,14480,14500,14500,14480,917
20240527,145500,9813001840,14510,14480,14510,14480,7379
20240527,145400,9706068580,14490,14520,14520,14490,2431
20240527,145300,9670814270,14520,14520,14530,14520,3677
20240527,145200,9617407820,14520,14500,14520,14500,6995
20240527,145100,9515925670,14490,14470,14500,14450,5218
20240527,145000,9440397750,14460,14490,14490,14460,2055
20240527,144900,9410639740,14500,14460,14500,14460,12961
20240527,144800,9222850760,14460,14460,14460,14450,3622
20240527,144700,9170480190,14450,14410,14450,14410,5884
20240527,144600,9085479600,14430,14420,14430,14400,2727
20240527,144500,9046174970,14420,14380,14420,14370,6239
20240527,144400,8956378650,14380,14370,14380,14370,634
20240527,144300,8947266020,14380,14350,14380,14350,952
20240527,144200,8933594500,14360,14360,14360,14350,1008
20240527,144100,8919121340,14360,14340,14360,14340,893
20240527,144000,8906307120,14350,14350,14350,14340,1514
20240527,143900,8884583830,14350,14360,14360,14340,1664
20240527,143800,8860708560,14360,14350,14360,14350,1904
20240527,143700,8833383390,14350,14360,14360,14350,396
20240527,143600,8827700190,14350,14360,14360,14350,332
20240527,143500,8822934770,14350,14350,14360,14350,1268
20240527,143400,8804738180,14360,14360,14360,14350,3912
20240527,143300,8748577570,14360,14360,14360,14350,1653
20240527,143200,8724850660,14360,14360,14370,14350,760
20240527,143100,8713938300,14360,14350,14370,14340,4006
20240527,143000,8656441100,14350,14380,14380,14340,10860
20240527,142900,8500558300,14370,14380,14380,14370,809
20240527,142800,8488931730,14380,14370,14380,14370,1182
20240527,142700,8471936430,14370,14380,14380,14370,1306
20240527,142600,8453159920,14370,14380,14380,14370,1639
20240527,142500,8429592380,14380,14380,14380,14380,893
20240527,142400,8416751040,14380,14390,14390,14380,206
20240527,142300,8413788350,14380,14390,14390,14380,1531
20240527,142200,8391762330,14390,14390,14400,14390,2803
20240527,142100,8351409820,14400,14390,14400,14390,613
20240527,142000,8342588710,14390,14390,14390,14390,406
20240527,141900,8336746370,14390,14400,14400,14390,693
20240527,141800,8326769160,14400,14390,14400,14390,500
20240527,141700,8319574010,14390,14390,14390,14390,416
20240527,141600,8313587770,14390,14400,14400,14390,1155
20240527,141500,8296956250,14390,14400,14400,14390,915
20240527,141400,8283789390,14390,14390,14400,14390,193
20240527,141300,8281012090,14390,14390,14390,14390,199
20240527,141200,8278148480,14390,14400,14400,14390,1150
20240527,141100,8261591680,14400,14400,14400,14390,627
20240527,141000,8252564740,14390,14390,14400,14390,562
20240527,140900,8244473800,14400,14390,14400,14390,1237
20240527,140800,8226672700,14380,14390,14420,14380,12556
20240527,140700,8045809700,14390,14380,14390,14380,174
20240527,140600,8043306840,14400,14380,14400,14380,530
20240527,140500,8035683420,14400,14400,14400,14380,319
20240527,140400,8031094380,14390,14390,14390,14390,695
20240527,140300,8021093330,14390,14400,14400,14390,393
20240527,140200,8015436970,14370,14370,14400,14370,3703
20240527,140100,7962167060,14370,14380,14380,14370,276
20240527,140000,7958200820,14370,14370,14370,14360,801
20240527,135900,7946691570,14380,14370,14380,14370,836
20240527,135800,7934677240,14370,14360,14380,14360,560
20240527,135700,7926632040,14360,14360,14370,14360,620
20240527,135600,7917727210,14360,14370,14370,14360,162
20240527,135500,7915400870,14360,14360,14370,14360,700
20240527,135400,7905348100,14370,14370,14380,14370,552
20240527,135300,7897415730,14370,14370,14380,14370,486
20240527,135200,7890431880,14370,14370,14380,14370,372
20240527,135100,7885085500,14370,14360,14380,14360,493
20240527,135000,7878003400,14360,14380,14380,14360,627
20240527,134900,7868993480,14380,14380,14380,14370,483
20240527,134800,7862050980,14380,14370,14380,14370,596
20240527,134700,7853482450,14380,14390,14390,14370,302
20240527,134600,7849139790,14380,14360,14390,14360,955
20240527,134500,7835415070,14370,14360,14370,14360,1762
20240527,134400,7810108700,14360,14370,14370,14360,908
20240527,134300,7797063860,14370,14370,14370,14370,830
20240527,134200,7785136760,14370,14390,14390,14370,513
20240527,134100,7777762780,14380,14380,14380,14370,337
20240527,134000,7772916810,14380,14370,14380,14370,426
20240527,133900,7766793090,14390,14370,14390,14370,293
20240527,133800,7762582660,14370,14380,14390,14370,383
20240527,133700,7757076970,14390,14390,14390,14380,212
20240527,133600,7754028070,14380,14370,14390,14360,1536
20240527,133500,7731956710,14370,14360,14370,14360,470
20240527,133400,7725206840,14360,14370,14370,14360,236
20240527,133300,7721817750,14360,14370,14370,14360,412
20240527,133200,7715901320,14370,14360,14370,14360,191
20240527,133100,7713158550,14360,14360,14360,14360,705
20240527,133000,7703034750,14360,14360,14370,14360,822
20240527,132900,7691229650,14360,14350,14360,14350,1885
20240527,132800,7664164250,14350,14340,14350,14340,1407
20240527,132700,7643977160,14340,14340,14350,14330,1803
20240527,132600,7618116490,14340,14340,14340,14330,1319
20240527,132500,7599204750,14350,14340,14350,14340,1063
20240527,132400,7583960790,14340,14350,14350,14340,2444
20240527,132300,7548890050,14350,14360,14360,14350,391
20240527,132200,7543278350,14360,14360,14360,14360,490
20240527,132100,7536241950,14360,14360,14360,14350,1388
20240527,132000,7516310370,14360,14360,14360,14350,523
20240527,131900,7508801680,14360,14360,14370,14360,1180
20240527,131800,7491855830,14370,14370,14370,14370,1418
20240527,131700,7471479170,14370,14380,14380,14360,516
20240527,131600,7464065820,14370,14370,14370,14360,418
20240527,131500,7458060760,14370,14370,14370,14360,263
20240527,131400,7454283040,14370,14370,14370,14370,384
20240527,131300,7448764960,14370,14360,14380,14360,541
20240527,131200,7440993950,14370,14370,14370,14370,175
20240527,131100,7438479200,14370,14370,14370,14370,696
20240527,131000,7428477680,14380,14370,14380,14370,886
20240527,130900,7415745850,14370,14370,14380,14370,1083
20240527,130800,7400180310,14370,14370,14380,14370,426
20240527,130700,7394058590,14370,14380,14380,14370,198
20240527,130600,7391213320,14370,14370,14370,14370,868
20240527,130500,7378740160,14370,14380,14380,14370,205
20240527,130400,7375793970,14370,14370,14380,14370,495
20240527,130300,7368680800,14370,14370,14370,14360,2291
20240527,130200,7335762790,14360,14350,14360,14350,525
20240527,130100,7328224910,14360,14370,14370,14350,342
20240527,130000,7323313870,14350,14360,14370,14350,2631
20240527,125900,7285532710,14360,14370,14370,14360,828
20240527,125800,7273639080,14360,14350,14370,14340,2493
20240527,125700,7237874370,14340,14350,14350,14340,1225
20240527,125600,7220306490,14350,14380,14380,14340,16418
20240527,125500,6984647570,14380,14370,14380,14370,3502
20240527,125400,6934323510,14370,14390,14390,14370,4104
20240527,125300,6875314230,14380,14400,14400,14380,6693
20240527,125200,6779002720,14390,14400,14400,14390,1913
20240527,125100,6751474380,14390,14410,14420,14390,2681
20240527,125000,6712845100,14410,14430,14430,14410,47
20240527,124900,6712167320,14430,14390,14430,14390,2413
20240527,124800,6677421730,14400,14400,14410,14400,108
20240527,124700,6675866500,14390,14410,14410,14390,51
20240527,124600,6675131610,14390,14400,14410,14390,1830
20240527,124500,6648785810,14400,14400,14410,14400,1880
20240527,124400,6621713800,14400,14410,14410,14400,738
20240527,124300,6611086560,14400,14400,14410,14400,1620
20240527,124200,6587758360,14410,14420,14430,14400,6208
20240527,124100,6498285950,14430,14430,14440,14420,481
20240527,124000,6491345690,14430,14440,14440,14430,222
20240527,123900,6488142010,14430,14450,14460,14430,1102
20240527,123800,6472218550,14450,14460,14460,14450,532
20240527,123700,6464527740,14460,14450,14470,14440,1844
20240527,123600,6437871370,14440,14460,14460,14430,1083
20240527,123500,6422230270,14450,14450,14460,14450,459
20240527,123400,6415596040,14450,14390,14450,14380,6517
20240527,123300,6321667060,14410,14400,14410,14390,1995
20240527,123200,6292924340,14400,14390,14400,14380,2668
20240527,123100,6254546220,14400,14400,14400,14390,2837
20240527,123000,6213700650,14400,14400,14410,14400,452
20240527,122900,6207191730,14400,14410,14410,14400,647
20240527,122800,6197869780,14420,14420,14420,14410,75
20240527,122700,6196788430,14400,14410,14410,14400,155
20240527,122600,6194555000,14400,14410,14410,14400,996
20240527,122500,6180212460,14400,14410,14410,14400,164
20240527,122400,6177849340,14410,14400,14410,14400,946
20240527,122300,6164224470,14410,14410,14410,14400,223
20240527,122200,6161012630,14410,14410,14410,14400,472
20240527,122100,6154213220,14400,14400,14400,14400,1453
20240527,122000,6133290020,14410,14420,14420,14410,343
20240527,121900,6128347280,14410,14420,14420,14410,847
20240527,121800,6116141870,14410,14410,14410,14410,760
20240527,121700,6105190270,14400,14410,14410,14400,595
20240527,121600,6096619440,14410,14400,14410,14390,2705
20240527,121500,6057656610,14400,14390,14400,14390,328
20240527,121400,6052935150,14400,14400,14400,14390,1241
20240527,121300,6035070540,14400,14390,14400,14390,380
20240527,121200,6029602060,14400,14400,14400,14390,335
20240527,121100,6024779170,14400,14410,14420,14400,625
20240527,121000,6015777880,14410,14410,14410,14410,391
20240527,120900,6010143570,14410,14420,14420,14400,745
20240527,120800,5999408240,14410,14400,14420,14400,3029
20240527,120700,5955777240,14400,14390,14400,14390,36
20240527,120600,5955259170,14390,14390,14390,14390,619
20240527,120500,5946351760,14390,14390,14400,14390,555
20240527,120400,5938365250,14390,14410,14410,14390,822
20240527,120300,5926535780,14400,14400,14410,14400,1021
20240527,120200,5911833340,14400,14400,14400,14400,493
20240527,120100,5904734140,14410,14400,14420,14400,1955
20240527,120000,5876570350,14390,14390,14400,14380,1938
20240527,115900,5848683460,14390,14380,14390,14380,3128
20240527,115800,5803702080,14390,14390,14390,14380,722
20240527,115700,5793313510,14390,14380,14390,14380,109
20240527,115600,5791745520,14390,14390,14390,14380,4352
20240527,115500,5729138230,14390,14390,14400,14390,1293
20240527,115400,5710531690,14400,14410,14410,14390,3124
20240527,115300,5665550540,14410,14410,14420,14410,973
20240527,115200,5651526080,14410,14410,14410,14410,629
20240527,115100,5642462190,14410,14430,14430,14410,823
20240527,115000,5630590430,14410,14410,14420,14410,1447
20240527,114900,5609730530,14420,14440,14440,14410,335
20240527,114800,5604902360,14430,14450,14450,14430,264
20240527,114700,5601089820,14450,14410,14450,14400,2561
20240527,114600,5564172610,14410,14410,14410,14400,564
20240527,114500,5556050960,14400,14400,14400,14390,1752
20240527,114400,5530828180,14400,14400,14400,14390,709
20240527,114300,5520624370,14400,14400,14410,14400,2842
20240527,114200,5479678670,14420,14390,14420,14390,5016
20240527,114100,5407453270,14390,14390,14400,14380,6425
20240527,114000,5314999480,14390,14400,14400,14390,3605
20240527,113900,5263121790,14390,14390,14400,14390,875
20240527,113800,5250530150,14400,14390,14400,14390,1776
20240527,113700,5224973090,14390,14400,14400,14380,2017
20240527,113600,5195947310,14400,14410,14410,14390,911
20240527,113500,5182831470,14420,14400,14420,14390,6352
20240527,113400,5091375770,14400,14400,14410,14390,2672
20240527,113300,5052883710,14400,14410,14410,14400,3347
20240527,113200,5004660110,14410,14410,14410,14400,326
20240527,113100,4999965300,14400,14420,14420,14400,5997
20240527,113000,4913600070,14420,14430,14430,14410,5102
20240527,112900,4840077250,14430,14440,14440,14410,2341
20240527,112800,4806325150,14430,14430,14450,14420,1533
20240527,112700,4784203760,14430,14430,14440,14420,542
20240527,112600,4776386630,14430,14450,14460,14430,1756
20240527,112500,4751031790,14450,14420,14450,14410,6564
20240527,112400,4656357670,14420,14430,14430,14420,846
20240527,112300,4644152590,14440,14410,14440,14400,5896
20240527,112200,4559182690,14410,14430,14430,14410,7320
20240527,112100,4453613680,14430,14440,14440,14430,1898
20240527,112000,4426220870,14430,14450,14450,14430,3235
20240527,111900,4379500330,14450,14450,14460,14450,1590
20240527,111800,4356524810,14460,14470,14470,14450,1513
20240527,111700,4334657010,14470,14460,14470,14450,904
20240527,111600,4321587000,14450,14470,14470,14450,1015
20240527,111500,4306910500,14460,14470,14470,14460,56
20240527,111400,4306100610,14470,14470,14480,14460,284
20240527,111300,4301991150,14460,14470,14470,14460,2214
20240527,111200,4269959420,14490,14480,14490,14480,88
20240527,111100,4268685150,14480,14460,14490,14460,1994
20240527,111000,4239839450,14460,14470,14470,14460,164
20240527,110900,4237467830,14470,14480,14480,14460,612
20240527,110800,4228616980,14460,14460,14470,14460,504
20240527,110700,4221326910,14470,14470,14470,14470,251
20240527,110600,4217694940,14470,14470,14470,14470,99
20240527,110500,4216262410,14470,14470,14470,14460,695
20240527,110400,4206209370,14470,14470,14480,14470,819
20240527,110300,4194358190,14470,14470,14490,14470,324
20240527,110200,4189669890,14470,14480,14490,14470,428
20240527,110100,4183473720,14480,14470,14500,14460,2868
20240527,110000,4141928430,14470,14480,14480,14470,215
20240527,105900,4138815380,14490,14480,14490,14480,143
20240527,105800,4136744350,14480,14460,14490,14450,3679
20240527,105700,4083497680,14450,14460,14460,14450,403
20240527,105600,4077670400,14460,14460,14470,14440,5503
20240527,105500,3998157970,14460,14460,14470,14450,3083
20240527,105400,3953604400,14470,14450,14470,14450,1002
20240527,105300,3939116630,14470,14470,14480,14450,6072
20240527,105200,3851307420,14470,14480,14490,14470,604
20240527,105100,3842561620,14480,14470,14480,14460,616
20240527,105000,3833649090,14470,14470,14480,14470,1173
20240527,104900,3816675770,14470,14470,14480,14470,340
20240527,104800,3811753600,14470,14480,14490,14470,690
20240527,104700,3801762700,14490,14490,14500,14490,1695
20240527,104600,3777202120,14490,14500,14500,14490,156
20240527,104500,3774941640,14500,14520,14520,14490,285
20240527,104400,3770809300,14490,14480,14500,14480,1236
20240527,104300,3752892250,14480,14480,14490,14470,1380
20240527,104200,3732910350,14470,14480,14480,14470,990
20240527,104100,3718579770,14480,14470,14480,14470,1679
20240527,104000,3694276690,14470,14470,14470,14460,1252
20240527,103900,3676161950,14460,14470,14470,14460,1297
20240527,103800,3657399070,14470,14470,14480,14470,1089
20240527,103700,3641640340,14480,14490,14490,14470,1598
20240527,103600,3618494700,14490,14500,14510,14490,4176
20240527,103500,3557956230,14500,14520,14520,14500,1271
20240527,103400,3539524730,14520,14510,14520,14510,485
20240527,103300,3532487080,14520,14540,14550,14510,1031
20240527,103200,3517510840,14550,14540,14550,14530,1444
20240527,103100,3496515100,14550,14510,14550,14510,1228
20240527,103000,3478678260,14530,14510,14530,14510,1174
20240527,102900,3461640990,14510,14510,14510,14500,524
20240527,102800,3454038700,14510,14500,14520,14500,215
20240527,102700,3450918920,14500,14490,14500,14490,1644
20240527,102600,3427088540,14490,14480,14500,14460,2320
20240527,102500,3393504480,14480,14470,14480,14470,823
20240527,102400,3381595210,14470,14480,14490,14470,1037
20240527,102300,3366587660,14490,14500,14500,14470,3606
20240527,102200,3314358570,14500,14500,14500,14490,1366
20240527,102100,3294563060,14490,14450,14500,14450,4128
20240527,102000,3234822590,14450,14470,14470,14450,4961
20240527,101900,3163101410,14470,14520,14520,14460,11330
20240527,101800,2998911130,14520,14560,14560,14510,16882
20240527,101700,2753440570,14560,14570,14570,14560,5393
20240527,101600,2674878340,14570,14590,14590,14570,1861
20240527,101500,2647745180,14590,14590,14590,14580,449
20240527,101400,2641198190,14590,14580,14590,14580,1090
20240527,101300,2625304640,14590,14590,14590,14590,1082
20240527,101200,2609518260,14590,14590,14590,14590,129
20240527,101100,2607636150,14590,14580,14590,14580,1616
20240527,101000,2584068850,14580,14590,14600,14580,1171
20240527,100900,2566985090,14590,14600,14600,14580,3621
20240527,100800,2514163870,14600,14590,14600,14580,2002
20240527,100700,2484949800,14590,14590,14590,14580,589
20240527,100600,2476357060,14580,14560,14580,14560,726
20240527,100500,2465776880,14570,14590,14590,14560,6003
20240527,100400,2378279360,14590,14620,14620,14590,3363
20240527,100300,2329171640,14610,14610,14620,14610,262
20240527,100200,2325343720,14610,14640,14640,14610,1882
20240527,100100,2297811390,14640,14640,14650,14640,338
20240527,100000,2292862820,14640,14630,14640,14620,677
20240527,095900,2282958500,14630,14620,14630,14610,1793
20240527,095800,2256745310,14620,14620,14620,14610,785
20240527,095700,2245269710,14620,14620,14620,14620,186
20240527,095600,2242550390,14620,14610,14630,14600,1991
20240527,095500,2213451590,14600,14640,14640,14600,3635
20240527,095400,2160351750,14620,14660,14660,14620,1431
20240527,095300,2139405180,14660,14690,14690,14640,2676
20240527,095200,2100187750,14680,14660,14690,14660,1747
20240527,095100,2074551110,14660,14650,14660,14650,1494
20240527,095000,2052650990,14660,14670,14670,14650,1298
20240527,094900,2033624910,14670,14670,14670,14660,218
20240527,094800,2030426860,14670,14650,14670,14640,760
20240527,094700,2019293090,14640,14660,14690,14640,9893
20240527,094600,1874204110,14650,14600,14650,14600,4561
20240527,094500,1807501840,14600,14610,14650,14600,3928
20240527,094400,1750107060,14610,14600,14610,14600,2299
20240527,094300,1716525570,14610,14610,14620,14600,2164
20240527,094200,1684910810,14610,14600,14650,14600,4129
20240527,094100,1624575500,14600,14610,14610,14600,1694
20240527,094000,1599830690,14610,14600,14610,14600,3457
20240527,093900,1549348870,14610,14630,14630,14600,8302
20240527,093800,1428060100,14630,14650,14650,14630,2287
20240527,093700,1394585430,14660,14660,14660,14640,754
20240527,093600,1383537570,14660,14650,14660,14650,437
20240527,093500,1377134860,14650,14640,14650,14640,1246
20240527,093400,1358882870,14640,14650,14650,14630,2429
20240527,093300,1323322330,14650,14630,14660,14610,3444
20240527,093200,1272866250,14620,14640,14640,14610,4803
20240527,093100,1202628920,14650,14660,14660,14650,1593
20240527,093000,1179290360,14660,14660,14660,14650,2778
20240527,092900,1138570520,14650,14680,14680,14650,3023
20240527,092800,1094235910,14680,14670,14680,14670,1028
20240527,092700,1079145650,14660,14660,14680,14660,957
20240527,092600,1065107160,14670,14660,14670,14660,522
20240527,092500,1057450120,14660,14690,14690,14660,3183
20240527,092400,1010738110,14700,14710,14710,14690,1438
20240527,092300,989601940,14710,14700,14720,14690,3524
20240527,092200,937776360,14690,14680,14690,14670,763
20240527,092100,926575990,14660,14650,14680,14640,3561
20240527,092000,874377630,14650,14630,14670,14630,5673
20240527,091900,791295720,14630,14640,14650,14620,2346
20240527,091800,756965380,14640,14640,14650,14640,836
20240527,091700,744725310,14640,14680,14680,14640,3748
20240527,091600,689764880,14680,14670,14680,14670,180
20240527,091500,687122950,14670,14700,14700,14670,2508
20240527,091400,650321450,14700,14710,14710,14680,4283
20240527,091300,587400910,14700,14730,14730,14700,1912
20240527,091200,559279010,14730,14710,14730,14710,1675
20240527,091100,534620150,14710,14700,14720,14700,2103
20240527,091000,503692680,14700,14700,14700,14690,1978
20240527,090900,474616520,14700,14700,14700,14690,1236
20240527,090800,456451860,14700,14700,14730,14690,2492
20240527,090700,419788340,14710,14680,14710,14680,1921
20240527,090600,391563340,14680,14650,14690,14650,980
20240527,090500,377189160,14670,14620,14670,14610,3918
20240527,090400,319828010,14610,14640,14650,14610,2824
20240527,090300,278503600,14620,14670,14670,14620,4876
20240527,090200,207140060,14670,14670,14670,14630,329
20240527,090100,202316590,14670,14690,14710,14610,7438
20240527,090000,93234610,14670,14670,14720,14670,6152