stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,204600,1004751800,7370,7370,7370,7370,8922
20240527,204500,1004751800,7370,7370,7370,7370,0
20240527,204400,1004751800,7370,7370,7370,7370,0
20240527,204300,1004751800,7370,7370,7370,7370,0
20240527,204200,1004751800,7370,7370,7370,7370,0
20240527,204100,1004751800,7370,7370,7370,7370,0
20240527,204000,1004751800,7370,7370,7370,7370,0
20240527,203900,1004751800,7370,7370,7370,7370,0
20240527,203800,1004751800,7370,7370,7370,7370,0
20240527,203700,1004751800,7370,7370,7370,7370,0
20240527,203600,1004751800,7370,7370,7370,7370,0
20240527,203500,1004751800,7370,7370,7370,7370,0
20240527,203400,1004751800,7370,7370,7370,7370,0
20240527,203300,1004751800,7370,7370,7370,7370,0
20240527,203200,1004751800,7370,7370,7370,7370,0
20240527,203100,1004751800,7370,7370,7370,7370,0
20240527,203000,1004751800,7370,7370,7370,7370,0
20240527,202900,1004751800,7370,7370,7370,7370,0
20240527,202800,1004751800,7370,7370,7370,7370,0
20240527,202700,1004751800,7370,7370,7370,7370,0
20240527,202600,1004751800,7370,7370,7370,7370,0
20240527,202500,1004751800,7370,7370,7370,7370,0
20240527,202400,1004751800,7370,7370,7370,7370,0
20240527,202300,1004751800,7370,7370,7370,7370,0
20240527,202200,1004751800,7370,7370,7370,7370,0
20240527,202100,1004751800,7370,7370,7370,7370,0
20240527,202000,1004751800,7370,7370,7370,7370,0
20240527,201900,1004751800,7370,7370,7370,7370,0
20240527,201800,1004751800,7370,7370,7370,7370,0
20240527,201700,1004751800,7370,7370,7370,7370,0
20240527,201600,1004751800,7370,7370,7370,7370,8922
20240527,201500,1004751800,7370,7370,7370,7370,0
20240527,201400,1004751800,7370,7370,7370,7370,0
20240527,201300,1004751800,7370,7370,7370,7370,0
20240527,201200,1004751800,7370,7370,7370,7370,0
20240527,201100,1004751800,7370,7370,7370,7370,0
20240527,201000,1004751800,7370,7370,7370,7370,0
20240527,200900,1004751800,7370,7370,7370,7370,0
20240527,200800,1004751800,7370,7370,7370,7370,0
20240527,200700,1004751800,7370,7370,7370,7370,0
20240527,200600,1004751800,7370,7370,7370,7370,0
20240527,200500,1004751800,7370,7370,7370,7370,0
20240527,200400,1004751800,7370,7370,7370,7370,0
20240527,200300,1004751800,7370,7370,7370,7370,0
20240527,200200,1004751800,7370,7370,7370,7370,0
20240527,200100,1004751800,7370,7370,7370,7370,0
20240527,200000,1004751800,7370,7370,7370,7370,0
20240527,195900,1004751800,7370,7370,7370,7370,0
20240527,195800,1004751800,7370,7370,7370,7370,0
20240527,195700,1004751800,7370,7370,7370,7370,0
20240527,195600,1004751800,7370,7370,7370,7370,0
20240527,195500,1004751800,7370,7370,7370,7370,0
20240527,195400,1004751800,7370,7370,7370,7370,0
20240527,195300,1004751800,7370,7370,7370,7370,0
20240527,195200,1004751800,7370,7370,7370,7370,0
20240527,195100,1004751800,7370,7370,7370,7370,0
20240527,195000,1004751800,7370,7370,7370,7370,0
20240527,194900,1004751800,7370,7370,7370,7370,0
20240527,194800,1004751800,7370,7370,7370,7370,0
20240527,194700,1004751800,7370,7370,7370,7370,0
20240527,194600,1004751800,7370,7370,7370,7370,8922
20240527,194500,1004751800,7370,7370,7370,7370,0
20240527,194400,1004751800,7370,7370,7370,7370,0
20240527,194300,1004751800,7370,7370,7370,7370,0
20240527,194200,1004751800,7370,7370,7370,7370,0
20240527,194100,1004751800,7370,7370,7370,7370,0
20240527,194000,1004751800,7370,7370,7370,7370,0
20240527,193900,1004751800,7370,7370,7370,7370,0
20240527,193800,1004751800,7370,7370,7370,7370,0
20240527,193700,1004751800,7370,7370,7370,7370,0
20240527,193600,1004751800,7370,7370,7370,7370,0
20240527,193500,1004751800,7370,7370,7370,7370,0
20240527,193400,1004751800,7370,7370,7370,7370,0
20240527,193300,1004751800,7370,7370,7370,7370,0
20240527,193200,1004751800,7370,7370,7370,7370,0
20240527,193100,1004751800,7370,7370,7370,7370,0
20240527,193000,1004751800,7370,7370,7370,7370,0
20240527,192900,1004751800,7370,7370,7370,7370,0
20240527,192800,1004751800,7370,7370,7370,7370,0
20240527,192700,1004751800,7370,7370,7370,7370,0
20240527,192600,1004751800,7370,7370,7370,7370,0
20240527,192500,1004751800,7370,7370,7370,7370,0
20240527,192400,1004751800,7370,7370,7370,7370,0
20240527,192300,1004751800,7370,7370,7370,7370,0
20240527,192200,1004751800,7370,7370,7370,7370,0
20240527,192100,1004751800,7370,7370,7370,7370,0
20240527,192000,1004751800,7370,7370,7370,7370,0
20240527,191900,1004751800,7370,7370,7370,7370,0
20240527,191800,1004751800,7370,7370,7370,7370,0
20240527,191700,1004751800,7370,7370,7370,7370,0
20240527,191600,1004751800,7370,7370,7370,7370,8922
20240527,191500,1004751800,7370,7370,7370,7370,0
20240527,191400,1004751800,7370,7370,7370,7370,0
20240527,191300,1004751800,7370,7370,7370,7370,0
20240527,191200,1004751800,7370,7370,7370,7370,0
20240527,191100,1004751800,7370,7370,7370,7370,0
20240527,191000,1004751800,7370,7370,7370,7370,0
20240527,190900,1004751800,7370,7370,7370,7370,0
20240527,190800,1004751800,7370,7370,7370,7370,0
20240527,190700,1004751800,7370,7370,7370,7370,0
20240527,190600,1004751800,7370,7370,7370,7370,0
20240527,190500,1004751800,7370,7370,7370,7370,0
20240527,190400,1004751800,7370,7370,7370,7370,0
20240527,190300,1004751800,7370,7370,7370,7370,0
20240527,190200,1004751800,7370,7370,7370,7370,0
20240527,190100,1004751800,7370,7370,7370,7370,0
20240527,190000,1004751800,7370,7370,7370,7370,0
20240527,185900,1004751800,7370,7370,7370,7370,0
20240527,185800,1004751800,7370,7370,7370,7370,0
20240527,185700,1004751800,7370,7370,7370,7370,0
20240527,185600,1004751800,7370,7370,7370,7370,0
20240527,185500,1004751800,7370,7370,7370,7370,0
20240527,185400,1004751800,7370,7370,7370,7370,0
20240527,185300,1004751800,7370,7370,7370,7370,0
20240527,185200,1004751800,7370,7370,7370,7370,0
20240527,185100,1004751800,7370,7370,7370,7370,0
20240527,185000,1004751800,7370,7370,7370,7370,0
20240527,184900,1004751800,7370,7370,7370,7370,0
20240527,184800,1004751800,7370,7370,7370,7370,0
20240527,184700,1004751800,7370,7370,7370,7370,0
20240527,184600,1004751800,7370,7370,7370,7370,8922
20240527,184500,1004751800,7370,7370,7370,7370,0
20240527,184400,1004751800,7370,7370,7370,7370,0
20240527,184300,1004751800,7370,7370,7370,7370,0
20240527,184200,1004751800,7370,7370,7370,7370,0
20240527,184100,1004751800,7370,7370,7370,7370,0
20240527,184000,1004751800,7370,7370,7370,7370,0
20240527,183900,1004751800,7370,7370,7370,7370,0
20240527,183800,1004751800,7370,7370,7370,7370,0
20240527,183700,1004751800,7370,7370,7370,7370,0
20240527,183600,1004751800,7370,7370,7370,7370,0
20240527,183500,1004751800,7370,7370,7370,7370,0
20240527,183400,1004751800,7370,7370,7370,7370,0
20240527,183300,1004751800,7370,7370,7370,7370,0
20240527,183200,1004751800,7370,7370,7370,7370,0
20240527,183100,1004751800,7370,7370,7370,7370,0
20240527,183000,1004751800,7370,7370,7370,7370,0
20240527,182900,1004751800,7370,7370,7370,7370,0
20240527,182800,1004751800,7370,7370,7370,7370,0
20240527,182700,1004751800,7370,7370,7370,7370,0
20240527,182600,1004751800,7370,7370,7370,7370,0
20240527,182500,1004751800,7370,7370,7370,7370,0
20240527,182400,1004751800,7370,7370,7370,7370,0
20240527,182300,1004751800,7370,7370,7370,7370,0
20240527,182200,1004751800,7370,7370,7370,7370,0
20240527,182100,1004751800,7370,7370,7370,7370,0
20240527,182000,1004751800,7370,7370,7370,7370,0
20240527,181900,1004751800,7370,7370,7370,7370,0
20240527,181800,1004751800,7370,7370,7370,7370,0
20240527,181700,1004751800,7370,7370,7370,7370,0
20240527,181600,1004751800,7370,7370,7370,7370,8922
20240527,181500,1004751800,7370,7370,7370,7370,0
20240527,181400,1004751800,7370,7370,7370,7370,0
20240527,181300,1004751800,7370,7370,7370,7370,0
20240527,181200,1004751800,7370,7370,7370,7370,0
20240527,181100,1004751800,7370,7370,7370,7370,0
20240527,181000,1004751800,7370,7370,7370,7370,0
20240527,180900,1004751800,7370,7370,7370,7370,0
20240527,180800,1004751800,7370,7370,7370,7370,0
20240527,180700,1004751800,7370,7370,7370,7370,0
20240527,180600,1004751800,7370,7370,7370,7370,0
20240527,180500,1004751800,7370,7370,7370,7370,0
20240527,180400,1004751800,7370,7370,7370,7370,0
20240527,180300,1004751800,7370,7370,7370,7370,0
20240527,180200,1004751800,7370,7370,7370,7370,0
20240527,180100,1004751800,7370,7370,7370,7370,0
20240527,180000,1004751800,7370,7370,7370,7370,0
20240527,175900,1004751800,7370,7370,7370,7370,0
20240527,175800,1004751800,7370,7370,7370,7370,0
20240527,175700,1004751800,7370,7370,7370,7370,0
20240527,175600,1004751800,7370,7370,7370,7370,0
20240527,175500,1004751800,7370,7370,7370,7370,0
20240527,175400,1004751800,7370,7370,7370,7370,0
20240527,175300,1004751800,7370,7370,7370,7370,0
20240527,175200,1004751800,7370,7370,7370,7370,0
20240527,175100,1004751800,7370,7370,7370,7370,0
20240527,175000,1004751800,7370,7370,7370,7370,0
20240527,174900,1004751800,7370,7370,7370,7370,0
20240527,174800,1004751800,7370,7370,7370,7370,0
20240527,174700,1004751800,7370,7370,7370,7370,0
20240527,174600,1004751800,7370,7370,7370,7370,8922
20240527,174500,1004751800,7370,7370,7370,7370,0
20240527,174400,1004751800,7370,7370,7370,7370,0
20240527,174300,1004751800,7370,7370,7370,7370,0
20240527,174200,1004751800,7370,7370,7370,7370,0
20240527,174100,1004751800,7370,7370,7370,7370,0
20240527,174000,1004751800,7370,7370,7370,7370,0
20240527,173900,1004751800,7370,7370,7370,7370,0
20240527,173800,1004751800,7370,7370,7370,7370,0
20240527,173700,1004751800,7370,7370,7370,7370,0
20240527,173600,1004751800,7370,7370,7370,7370,0
20240527,173500,1004751800,7370,7370,7370,7370,0
20240527,173400,1004751800,7370,7370,7370,7370,0
20240527,173300,1004751800,7370,7370,7370,7370,0
20240527,173200,1004751800,7370,7370,7370,7370,0
20240527,173100,1004751800,7370,7370,7370,7370,0
20240527,173000,1004751800,7370,7370,7370,7370,0
20240527,172900,1004751800,7370,7370,7370,7370,0
20240527,172800,1004751800,7370,7370,7370,7370,0
20240527,172700,1004751800,7370,7370,7370,7370,0
20240527,172600,1004751800,7370,7370,7370,7370,0
20240527,172500,1004751800,7370,7370,7370,7370,0
20240527,172400,1004751800,7370,7370,7370,7370,0
20240527,172300,1004751800,7370,7370,7370,7370,0
20240527,172200,1004751800,7370,7370,7370,7370,0
20240527,172100,1004751800,7370,7370,7370,7370,0
20240527,172000,1004751800,7370,7370,7370,7370,0
20240527,171900,1004751800,7370,7370,7370,7370,0
20240527,171800,1004751800,7370,7370,7370,7370,0
20240527,171700,1004751800,7370,7370,7370,7370,0
20240527,171600,1004751800,7370,7370,7370,7370,8922
20240527,171500,1004751800,7370,7370,7370,7370,0
20240527,171400,1004751800,7370,7370,7370,7370,0
20240527,171300,1004751800,7370,7370,7370,7370,0
20240527,171200,1004751800,7370,7370,7370,7370,0
20240527,171100,1004751800,7370,7370,7370,7370,0
20240527,171000,1004751800,7370,7370,7370,7370,0
20240527,170900,1004751800,7370,7370,7370,7370,0
20240527,170800,1004751800,7370,7370,7370,7370,0
20240527,170700,1004751800,7370,7370,7370,7370,0
20240527,170600,1004751800,7370,7370,7370,7370,0
20240527,170500,1004751800,7370,7370,7370,7370,0
20240527,170400,1004751800,7370,7370,7370,7370,0
20240527,170300,1004751800,7370,7370,7370,7370,0
20240527,170200,1004751800,7370,7370,7370,7370,0
20240527,170100,1004751800,7370,7370,7370,7370,0
20240527,170000,1004751800,7370,7370,7370,7370,0
20240527,165900,1004751800,7370,7370,7370,7370,0
20240527,165800,1004751800,7370,7370,7370,7370,0
20240527,165700,1004751800,7370,7370,7370,7370,0
20240527,165600,1004751800,7370,7370,7370,7370,0
20240527,165500,1004751800,7370,7370,7370,7370,0
20240527,165400,1004751800,7370,7370,7370,7370,0
20240527,165300,1004751800,7370,7370,7370,7370,0
20240527,165200,1004751800,7370,7370,7370,7370,0
20240527,165100,1004751800,7370,7370,7370,7370,0
20240527,165000,1004751800,7370,7370,7370,7370,0
20240527,164900,1004751800,7370,7370,7370,7370,0
20240527,164800,1004751800,7370,7370,7370,7370,0
20240527,164700,1004751800,7370,7370,7370,7370,0
20240527,164600,1004751800,7370,7370,7370,7370,8922
20240527,164500,1004751800,7370,7370,7370,7370,0
20240527,164400,1004751800,7370,7370,7370,7370,0
20240527,164300,1004751800,7370,7370,7370,7370,0
20240527,164200,1004751800,7370,7370,7370,7370,0
20240527,164100,1004751800,7370,7370,7370,7370,0
20240527,164000,1004751800,7370,7370,7370,7370,0
20240527,163900,1004751800,7370,7370,7370,7370,0
20240527,163800,1004751800,7370,7370,7370,7370,0
20240527,163700,1004751800,7370,7370,7370,7370,0
20240527,163600,1004751800,7370,7370,7370,7370,0
20240527,163500,1004751800,7370,7370,7370,7370,0
20240527,163400,1004751800,7370,7370,7370,7370,0
20240527,163300,1004751800,7370,7370,7370,7370,0
20240527,163200,1004751800,7370,7370,7370,7370,0
20240527,163100,1004751800,7370,7370,7370,7370,0
20240527,163000,1004751800,7370,7370,7370,7370,0
20240527,162900,1004751800,7370,7370,7370,7370,0
20240527,162800,1004751800,7370,7370,7370,7370,0
20240527,162700,1004751800,7370,7370,7370,7370,0
20240527,162600,1004751800,7370,7370,7370,7370,0
20240527,162500,1004751800,7370,7370,7370,7370,0
20240527,162400,1004751800,7370,7370,7370,7370,0
20240527,162300,1004751800,7370,7370,7370,7370,0
20240527,162200,1004751800,7370,7370,7370,7370,0
20240527,162100,1004751800,7370,7370,7370,7370,0
20240527,162000,1004751800,7370,7370,7370,7370,0
20240527,161900,1004751800,7370,7370,7370,7370,0
20240527,161800,1004751800,7370,7370,7370,7370,0
20240527,161700,1004751800,7370,7370,7370,7370,0
20240527,161600,1004751800,7370,7370,7370,7370,8922
20240527,161500,1004751800,7370,7370,7370,7370,0
20240527,161400,1004751800,7370,7370,7370,7370,0
20240527,161300,1004751800,7370,7370,7370,7370,0
20240527,161200,1004751800,7370,7370,7370,7370,0
20240527,161100,1004751800,7370,7370,7370,7370,0
20240527,161000,1004751800,7370,7370,7370,7370,0
20240527,160900,1004751800,7370,7370,7370,7370,0
20240527,160800,1004751800,7370,7370,7370,7370,0
20240527,160700,1004751800,7370,7370,7370,7370,0
20240527,160600,1004751800,7370,7370,7370,7370,0
20240527,160500,1004751800,7370,7370,7370,7370,0
20240527,160400,1004751800,7370,7370,7370,7370,0
20240527,160300,1004751800,7370,7370,7370,7370,0
20240527,160200,1004751800,7370,7370,7370,7370,0
20240527,160100,1004751800,7370,7370,7370,7370,0
20240527,160000,1004751800,7370,7370,7370,7370,0
20240527,155900,1004751800,7370,7370,7370,7370,0
20240527,155800,1004751800,7370,7370,7370,7370,0
20240527,155700,1004751800,7370,7370,7370,7370,0
20240527,155600,1004751800,7370,7370,7370,7370,0
20240527,155500,1004751800,7370,7370,7370,7370,0
20240527,155400,1004751800,7370,7370,7370,7370,0
20240527,155300,1004751800,7370,7370,7370,7370,0
20240527,155200,1004751800,7370,7370,7370,7370,0
20240527,155100,1004751800,7370,7370,7370,7370,0
20240527,155000,1004751800,7370,7370,7370,7370,0
20240527,154900,1004751800,7370,7370,7370,7370,0
20240527,154800,1004751800,7370,7370,7370,7370,0
20240527,154700,1004751800,7370,7370,7370,7370,0
20240527,154600,1004751800,7370,7370,7370,7370,8922
20240527,154500,1004751800,7370,7370,7370,7370,0
20240527,154400,1004751800,7370,7370,7370,7370,0
20240527,154300,1004751800,7370,7370,7370,7370,0
20240527,154200,1004751800,7370,7370,7370,7370,0
20240527,154100,1004751800,7370,7370,7370,7370,0
20240527,154000,1004751800,7370,7370,7370,7370,0
20240527,153900,1004751800,7370,7370,7370,7370,0
20240527,153800,1004751800,7370,7370,7370,7370,0
20240527,153700,1004751800,7370,7370,7370,7370,0
20240527,153600,1004751800,7370,7370,7370,7370,0
20240527,153500,1004751800,7370,7370,7370,7370,0
20240527,153400,1004751800,7370,7370,7370,7370,0
20240527,153300,1004751800,7370,7370,7370,7370,0
20240527,153200,1004751800,7370,7370,7370,7370,0
20240527,153100,1004751800,7370,7370,7370,7370,0
20240527,153000,1004751800,7370,7370,7370,7370,8922
20240527,152900,938996660,7400,7400,7400,7400,0
20240527,152800,938996660,7400,7400,7400,7400,0
20240527,152700,938996660,7400,7400,7400,7400,0
20240527,152600,938996660,7400,7400,7400,7400,0
20240527,152500,938996660,7400,7400,7400,7400,0
20240527,152400,938996660,7400,7400,7400,7400,0
20240527,152300,938996660,7400,7400,7400,7400,0
20240527,152200,938996660,7400,7400,7400,7400,0
20240527,152100,938996660,7400,7400,7400,7400,0
20240527,152000,938996660,7400,7400,7400,7400,0
20240527,151900,938996660,7400,7410,7410,7400,500
20240527,151800,935292150,7420,7420,7420,7420,65
20240527,151700,934809850,7420,7420,7420,7420,5
20240527,151600,934772750,7430,7420,7430,7420,1101
20240527,151500,926595320,7420,7420,7420,7420,1
20240527,151400,926587900,7420,7380,7420,7380,501
20240527,151300,922870520,7380,7380,7420,7380,264
20240527,151200,920921860,7380,7390,7390,7380,916
20240527,151100,914158420,7390,7410,7410,7390,598
20240527,151000,909731080,7420,7420,7420,7420,1
20240527,150900,909723660,7400,7410,7410,7400,13
20240527,150800,909627430,7430,7410,7440,7410,133
20240527,150700,908639810,7410,7410,7410,7410,0
20240527,150600,908639810,7410,7420,7420,7410,130
20240527,150500,907676420,7430,7440,7440,7430,114
20240527,150400,906829380,7430,7420,7430,7410,125
20240527,150300,905902990,7440,7430,7440,7430,968
20240527,150200,898710740,7430,7440,7440,7430,4
20240527,150100,898680990,7430,7430,7430,7430,255
20240527,150000,896786340,7440,7440,7440,7440,0
20240527,145900,896786340,7440,7430,7440,7430,190
20240527,145800,895374620,7430,7430,7430,7430,0
20240527,145700,895374620,7430,7430,7430,7430,0
20240527,145600,895374620,7430,7430,7430,7430,202
20240527,145500,893873760,7430,7430,7430,7430,0
20240527,145400,893873760,7430,7420,7430,7420,48
20240527,145300,893517190,7420,7420,7420,7420,320
20240527,145200,891142790,7420,7420,7420,7420,3
20240527,145100,891120530,7420,7410,7420,7370,6153
20240527,145000,845524620,7410,7410,7410,7410,290
20240527,144900,843375720,7410,7410,7410,7410,1
20240527,144800,843368310,7370,7370,7370,7370,0
20240527,144700,843368310,7370,7370,7370,7370,500
20240527,144600,839683310,7400,7400,7400,7400,10
20240527,144500,839609310,7410,7410,7410,7410,0
20240527,144400,839609310,7410,7410,7410,7410,1
20240527,144300,839601900,7360,7370,7370,7360,561
20240527,144200,835470730,7380,7410,7410,7380,101
20240527,144100,834722350,7410,7410,7410,7410,0
20240527,144000,834722350,7410,7410,7410,7410,0
20240527,143900,834722350,7410,7410,7410,7410,0
20240527,143800,834722350,7410,7380,7410,7380,699
20240527,143700,829547990,7400,7400,7400,7400,0
20240527,143600,829547990,7400,7400,7400,7400,0
20240527,143500,829547990,7400,7400,7400,7400,0
20240527,143400,829547990,7400,7400,7400,7400,50
20240527,143300,829177990,7400,7400,7400,7400,0
20240527,143200,829177990,7400,7400,7400,7400,0
20240527,143100,829177990,7400,7400,7400,7400,1
20240527,143000,829170590,7370,7370,7400,7370,48
20240527,142900,828816800,7370,7370,7370,7370,88
20240527,142800,828168240,7370,7370,7370,7370,100
20240527,142700,827431240,7370,7370,7370,7370,7
20240527,142600,827379650,7370,7370,7370,7370,106
20240527,142500,826598430,7370,7370,7370,7370,1
20240527,142400,826591060,7360,7360,7370,7360,319
20240527,142300,824240150,7360,7360,7360,7360,18
20240527,142200,824107670,7370,7370,7370,7370,0
20240527,142100,824107670,7370,7370,7370,7370,298
20240527,142000,821911410,7370,7380,7380,7370,528
20240527,141900,818020030,7370,7370,7370,7370,0
20240527,141800,818020030,7370,7370,7370,7360,1849
20240527,141700,804404910,7400,7400,7400,7400,0
20240527,141600,804404910,7400,7400,7400,7400,0
20240527,141500,804404910,7400,7400,7400,7400,1
20240527,141400,804397510,7420,7420,7420,7420,0
20240527,141300,804397510,7420,7420,7420,7420,0
20240527,141200,804397510,7420,7420,7420,7420,0
20240527,141100,804397510,7420,7380,7420,7380,85
20240527,141000,803770170,7370,7360,7380,7360,283
20240527,140900,801684570,7360,7360,7360,7360,134
20240527,140800,800698330,7360,7370,7370,7360,519
20240527,140700,796875300,7420,7420,7420,7370,32
20240527,140600,796639360,7360,7420,7420,7360,601
20240527,140500,792214730,7370,7370,7370,7370,500
20240527,140400,788529730,7420,7370,7420,7360,285
20240527,140300,786430600,7400,7400,7400,7360,5367
20240527,140200,746877940,7400,7400,7400,7400,611
20240527,140100,742356540,7400,7400,7400,7400,0
20240527,140000,742356540,7400,7420,7440,7400,207
20240527,135900,740821270,7440,7440,7440,7440,0
20240527,135800,740821270,7440,7440,7440,7440,1
20240527,135700,740813830,7480,7480,7480,7480,0
20240527,135600,740813830,7480,7480,7480,7480,0
20240527,135500,740813830,7480,7450,7480,7450,792
20240527,135400,734898490,7460,7460,7460,7460,4
20240527,135300,734868650,7460,7460,7460,7460,6
20240527,135200,734823890,7450,7450,7450,7450,0
20240527,135100,734823890,7450,7450,7450,7450,300
20240527,135000,732588890,7450,7450,7450,7450,1
20240527,134900,732581440,7430,7450,7450,7430,8
20240527,134800,732521880,7470,7470,7470,7470,0
20240527,134700,732521880,7470,7470,7470,7470,0
20240527,134600,732521880,7470,7470,7470,7470,0
20240527,134500,732521880,7470,7420,7470,7420,1440
20240527,134400,721813230,7430,7430,7430,7430,0
20240527,134300,721813230,7430,7430,7430,7430,0
20240527,134200,721813230,7430,7420,7430,7420,112
20240527,134100,720981570,7430,7430,7430,7430,0
20240527,134000,720981570,7430,7380,7430,7380,41
20240527,133900,720678940,7430,7400,7430,7380,484
20240527,133800,717103440,7420,7400,7420,7400,1026
20240527,133700,709491060,7400,7400,7400,7400,0
20240527,133600,709491060,7400,7400,7400,7400,1
20240527,133500,709483660,7400,7400,7400,7400,10
20240527,133400,709409660,7400,7400,7400,7400,0
20240527,133300,709409660,7400,7400,7400,7400,60
20240527,133200,708965660,7400,7420,7420,7400,2
20240527,133100,708950840,7420,7420,7420,7420,0
20240527,133000,708950840,7420,7410,7420,7410,945
20240527,132900,701939630,7410,7410,7410,7410,0
20240527,132800,701939630,7410,7400,7410,7400,28
20240527,132700,701732420,7420,7420,7420,7420,0
20240527,132600,701732420,7420,7400,7420,7400,11
20240527,132500,701651000,7420,7420,7420,7400,25
20240527,132400,701465680,7420,7420,7420,7420,10
20240527,132300,701391480,7430,7430,7430,7430,1
20240527,132200,701384050,7420,7420,7420,7420,499
20240527,132100,697681470,7420,7400,7420,7400,70
20240527,132000,697162690,7400,7400,7400,7400,70
20240527,131900,696644690,7400,7400,7400,7400,0
20240527,131800,696644690,7400,7380,7400,7380,13
20240527,131700,696548730,7400,7390,7400,7390,1474
20240527,131600,685645050,7390,7390,7390,7390,0
20240527,131500,685645050,7390,7390,7390,7390,21
20240527,131400,685489860,7390,7390,7390,7390,10
20240527,131300,685415960,7390,7390,7390,7390,0
20240527,131200,685415960,7390,7390,7390,7390,0
20240527,131100,685415960,7390,7390,7390,7390,70
20240527,131000,684898660,7390,7390,7390,7390,70
20240527,130900,684381360,7370,7370,7370,7370,375
20240527,130800,681617610,7370,7370,7370,7370,297
20240527,130700,679428720,7390,7390,7390,7390,70
20240527,130600,678911420,7390,7390,7390,7390,0
20240527,130500,678911420,7390,7390,7390,7390,1
20240527,130400,678904030,7390,7390,7390,7390,70
20240527,130300,678386730,7390,7390,7390,7390,0
20240527,130200,678386730,7390,7390,7390,7390,2
20240527,130100,678371950,7390,7380,7390,7380,106
20240527,130000,677589090,7370,7370,7370,7370,0
20240527,125900,677589090,7370,7370,7370,7370,251
20240527,125800,675739220,7380,7380,7380,7380,130
20240527,125700,674779820,7370,7370,7370,7370,0
20240527,125600,674779820,7370,7380,7380,7370,5
20240527,125500,674742950,7390,7390,7390,7390,0
20240527,125400,674742950,7390,7390,7390,7390,0
20240527,125300,674742950,7390,7390,7390,7390,0
20240527,125200,674742950,7390,7390,7390,7390,10
20240527,125100,674669050,7400,7400,7400,7400,70
20240527,125000,674151050,7400,7370,7400,7360,1078
20240527,124900,666213510,7400,7370,7400,7370,51
20240527,124800,665837610,7370,7370,7370,7370,19
20240527,124700,665697580,7370,7400,7400,7370,60
20240527,124600,665253880,7400,7400,7400,7400,0
20240527,124500,665253880,7400,7400,7400,7400,0
20240527,124400,665253880,7400,7400,7400,7400,0
20240527,124300,665253880,7400,7400,7400,7400,0
20240527,124200,665253880,7400,7400,7400,7400,0
20240527,124100,665253880,7400,7400,7400,7400,0
20240527,124000,665253880,7400,7400,7400,7400,5
20240527,123900,665216880,7370,7370,7370,7370,0
20240527,123800,665216880,7370,7370,7370,7370,0
20240527,123700,665216880,7370,7370,7370,7370,435
20240527,123600,662010930,7360,7370,7370,7360,100
20240527,123500,661274530,7370,7370,7370,7370,0
20240527,123400,661274530,7370,7370,7370,7370,0
20240527,123300,661274530,7370,7370,7370,7360,213
20240527,123200,659705330,7370,7370,7370,7370,10
20240527,123100,659631630,7370,7370,7370,7370,5
20240527,123000,659594780,7400,7400,7400,7400,1
20240527,122900,659587380,7370,7370,7370,7370,499
20240527,122800,655909750,7360,7360,7360,7360,578
20240527,122700,651655670,7380,7380,7380,7380,1
20240527,122600,651648290,7360,7360,7360,7360,0
20240527,122500,651648290,7360,7360,7360,7360,0
20240527,122400,651648290,7360,7360,7360,7360,0
20240527,122300,651648290,7360,7360,7360,7360,0
20240527,122200,651648290,7360,7360,7360,7360,0
20240527,122100,651648290,7360,7360,7360,7360,1055
20240527,122000,643883490,7360,7370,7370,7360,309
20240527,121900,641607530,7370,7370,7370,7370,1
20240527,121800,641600160,7370,7370,7370,7370,0
20240527,121700,641600160,7370,7370,7370,7370,500
20240527,121600,637915160,7370,7370,7370,7370,0
20240527,121500,637915160,7370,7370,7370,7370,12
20240527,121400,637826720,7360,7360,7360,7360,0
20240527,121300,637826720,7360,7360,7360,7360,127
20240527,121200,636892000,7360,7370,7370,7360,98
20240527,121100,636169840,7370,7370,7370,7370,0
20240527,121000,636169840,7370,7370,7370,7370,135
20240527,120900,635174890,7370,7370,7370,7370,0
20240527,120800,635174890,7370,7370,7370,7370,0
20240527,120700,635174890,7370,7370,7370,7370,0
20240527,120600,635174890,7370,7370,7370,7370,0
20240527,120500,635174890,7370,7370,7370,7370,0
20240527,120400,635174890,7370,7370,7370,7370,10
20240527,120300,635101190,7390,7390,7390,7390,0
20240527,120200,635101190,7390,7360,7390,7360,50
20240527,120100,634731900,7360,7360,7360,7360,0
20240527,120000,634731900,7360,7360,7360,7360,20
20240527,115900,634584700,7360,7360,7360,7360,10
20240527,115800,634511100,7390,7390,7390,7390,0
20240527,115700,634511100,7390,7390,7390,7390,2
20240527,115600,634496320,7360,7360,7360,7360,504
20240527,115500,630786880,7350,7350,7350,7350,0
20240527,115400,630786880,7350,7360,7360,7350,274
20240527,115300,628770440,7390,7390,7390,7390,0
20240527,115200,628770440,7390,7360,7390,7360,21
20240527,115100,628615850,7360,7370,7370,7360,1236
20240527,115000,619518880,7360,7360,7360,7360,0
20240527,114900,619518880,7360,7360,7360,7360,0
20240527,114800,619518880,7360,7360,7360,7360,999
20240527,114700,612166240,7360,7360,7360,7360,10
20240527,114600,612092640,7360,7380,7380,7360,2200
20240527,114500,595894120,7390,7390,7390,7390,159
20240527,114400,594719110,7390,7390,7390,7390,6
20240527,114300,594674770,7400,7400,7400,7400,2
20240527,114200,594659970,7420,7420,7420,7420,0
20240527,114100,594659970,7420,7390,7420,7380,1101
20240527,114000,586532680,7390,7390,7390,7390,0
20240527,113900,586532680,7390,7390,7390,7390,0
20240527,113800,586532680,7390,7390,7390,7390,0
20240527,113700,586532680,7390,7390,7390,7390,69
20240527,113600,586022770,7400,7400,7400,7400,8
20240527,113500,585963570,7420,7420,7420,7420,0
20240527,113400,585963570,7420,7420,7420,7420,2
20240527,113300,585948730,7430,7430,7430,7430,1
20240527,113200,585941300,7430,7430,7430,7430,0
20240527,113100,585941300,7430,7430,7430,7430,0
20240527,113000,585941300,7430,7390,7430,7390,584
20240527,112900,581625500,7400,7400,7400,7400,0
20240527,112800,581625500,7400,7400,7400,7400,131
20240527,112700,580656100,7400,7400,7400,7400,476
20240527,112600,577133700,7430,7430,7430,7430,0
20240527,112500,577133700,7430,7430,7430,7430,0
20240527,112400,577133700,7430,7430,7430,7430,1
20240527,112300,577126270,7400,7400,7400,7400,1
20240527,112200,577118870,7400,7400,7400,7400,121
20240527,112100,576223470,7390,7390,7390,7390,20
20240527,112000,576075670,7400,7400,7400,7400,10
20240527,111900,576001670,7390,7390,7390,7390,570
20240527,111800,571789370,7400,7410,7410,7400,1129
20240527,111700,563429450,7410,7410,7410,7410,40
20240527,111600,563133050,7430,7430,7430,7430,0
20240527,111500,563133050,7430,7430,7430,7430,48
20240527,111400,562776410,7430,7430,7430,7430,0
20240527,111300,562776410,7430,7430,7430,7430,0
20240527,111200,562776410,7430,7400,7430,7400,38
20240527,111100,562495120,7410,7410,7410,7410,65
20240527,111000,562013470,7430,7430,7430,7430,0
20240527,110900,562013470,7430,7430,7430,7430,0
20240527,110800,562013470,7430,7410,7430,7410,24
20240527,110700,561835610,7410,7410,7410,7410,4
20240527,110600,561805970,7410,7440,7440,7410,6
20240527,110500,561761360,7440,7410,7440,7410,6
20240527,110400,561716850,7420,7420,7420,7420,5
20240527,110300,561679750,7420,7420,7420,7420,73
20240527,110200,561138090,7430,7430,7430,7430,0
20240527,110100,561138090,7430,7430,7430,7430,280
20240527,110000,559057690,7430,7430,7430,7430,0
20240527,105900,559057690,7430,7430,7430,7430,78
20240527,105800,558478150,7430,7430,7430,7430,1
20240527,105700,558470720,7400,7400,7400,7400,0
20240527,105600,558470720,7400,7400,7400,7400,0
20240527,105500,558470720,7400,7400,7400,7400,0
20240527,105400,558470720,7400,7400,7400,7400,5
20240527,105300,558433720,7440,7430,7440,7430,1000
20240527,105200,550993730,7440,7440,7440,7440,670
20240527,105100,546008930,7440,7410,7440,7410,1000
20240527,105000,538582690,7430,7430,7430,7430,0
20240527,104900,538582690,7430,7430,7430,7430,0
20240527,104800,538582690,7430,7430,7430,7430,1
20240527,104700,538575260,7380,7380,7380,7380,0
20240527,104600,538575260,7380,7390,7390,7380,7
20240527,104500,538523540,7430,7430,7430,7430,1
20240527,104400,538516110,7430,7390,7430,7390,615
20240527,104300,533955290,7380,7370,7380,7350,3755
20240527,104200,506307980,7370,7370,7380,7370,161
20240527,104100,505121390,7370,7380,7380,7370,364
20240527,104000,502438690,7380,7380,7380,7380,108
20240527,103900,501641650,7380,7380,7380,7380,5
20240527,103800,501604750,7400,7370,7400,7370,103
20240527,103700,500845580,7370,7370,7370,7360,434
20240527,103600,497649930,7370,7370,7370,7360,3184
20240527,103500,474198790,7370,7380,7390,7370,1502
20240527,103400,463114030,7370,7380,7400,7370,2594
20240527,103300,443976510,7400,7390,7400,7380,3002
20240527,103200,421814740,7400,7400,7400,7400,9
20240527,103100,421748140,7400,7400,7400,7400,30
20240527,103000,421526140,7400,7400,7400,7400,587
20240527,102900,417182340,7430,7430,7430,7430,120
20240527,102800,416290740,7430,7430,7430,7430,60
20240527,102700,415844940,7430,7430,7430,7430,61
20240527,102600,415391710,7430,7430,7430,7430,2
20240527,102500,415376850,7400,7400,7400,7400,0
20240527,102400,415376850,7400,7400,7400,7400,15
20240527,102300,415265850,7400,7400,7400,7400,185
20240527,102200,413896850,7390,7390,7430,7390,1619
20240527,102100,401932400,7390,7390,7400,7390,1754
20240527,102000,388966210,7390,7390,7390,7390,1100
20240527,101900,380837210,7400,7410,7410,7390,5044
20240527,101800,343511400,7410,7410,7410,7410,548
20240527,101700,339450720,7410,7420,7420,7410,662
20240527,101600,334543680,7420,7410,7420,7410,694
20240527,101500,329399200,7420,7420,7420,7420,0
20240527,101400,329399200,7420,7420,7420,7420,4
20240527,101300,329369520,7420,7420,7420,7420,100
20240527,101200,328627520,7420,7410,7440,7410,3003
20240527,101100,306349240,7440,7440,7440,7440,2
20240527,101000,306334360,7410,7410,7410,7410,1875
20240527,100900,292440610,7440,7440,7440,7440,2
20240527,100800,292425730,7440,7450,7450,7440,3
20240527,100700,292403400,7440,7440,7440,7440,54
20240527,100600,292001640,7410,7410,7410,7410,135
20240527,100500,291001290,7410,7400,7410,7400,63
20240527,100400,290535080,7400,7440,7440,7400,302
20240527,100300,288300060,7440,7420,7440,7410,2484
20240527,100200,269887330,7430,7440,7440,7430,196
20240527,100100,268430370,7460,7460,7460,7460,0
20240527,100000,268430370,7460,7460,7460,7460,0
20240527,095900,268430370,7460,7460,7460,7460,0
20240527,095800,268430370,7460,7460,7460,7460,0
20240527,095700,268430370,7460,7460,7460,7460,10
20240527,095600,268355770,7460,7460,7460,7460,5
20240527,095500,268318470,7460,7430,7460,7430,24
20240527,095400,268140120,7410,7410,7410,7410,34
20240527,095300,267888180,7460,7410,7460,7410,37
20240527,095200,267613010,7470,7470,7470,7470,0
20240527,095100,267613010,7470,7470,7470,7470,0
20240527,095000,267613010,7470,7440,7480,7410,992
20240527,094900,260252360,7480,7480,7480,7480,1
20240527,094800,260244880,7420,7490,7490,7420,701
20240527,094700,255032130,7480,7430,7480,7430,749
20240527,094600,249458930,7410,7410,7420,7410,1705
20240527,094500,236820890,7400,7420,7420,7400,444
20240527,094400,233529560,7400,7410,7410,7400,200
20240527,094300,232048400,7440,7420,7440,7400,2301
20240527,094200,215008260,7430,7430,7430,7430,100
20240527,094100,214265260,7430,7430,7430,7430,1
20240527,094000,214257830,7420,7420,7420,7420,0
20240527,093900,214257830,7420,7440,7440,7420,302
20240527,093800,212016950,7420,7420,7420,7420,74
20240527,093700,211467870,7450,7450,7450,7450,0
20240527,093600,211467870,7450,7410,7450,7400,3283
20240527,093500,187147590,7430,7440,7440,7430,244
20240527,093400,185332650,7410,7440,7440,7410,39
20240527,093300,185043260,7440,7440,7460,7440,305
20240527,093200,182774000,7440,7430,7440,7400,5639
20240527,093100,140940970,7420,7430,7430,7420,2264
20240527,093000,124138770,7430,7430,7430,7430,70
20240527,092900,123618670,7430,7440,7440,7430,2229
20240527,092800,107047010,7440,7440,7440,7430,271
20240527,092700,105031270,7440,7450,7450,7440,210
20240527,092600,103467750,7460,7460,7460,7460,27
20240527,092500,103266330,7470,7470,7470,7470,40
20240527,092400,102967530,7470,7470,7470,7470,200
20240527,092300,101473530,7450,7450,7450,7450,0
20240527,092200,101473530,7450,7460,7470,7450,201
20240527,092100,99974940,7440,7440,7440,7440,100
20240527,092000,99230940,7440,7440,7440,7440,0
20240527,091900,99230940,7440,7450,7460,7430,1926
20240527,091800,84914580,7440,7470,7470,7440,691
20240527,091700,79764200,7480,7480,7480,7480,2
20240527,091600,79749240,7450,7450,7450,7440,1491
20240527,091500,68654100,7480,7470,7480,7440,1504
20240527,091400,57453020,7520,7460,7520,7460,203
20240527,091300,55938580,7450,7530,7530,7450,373
20240527,091200,53144650,7570,7570,7570,7570,0
20240527,091100,53144650,7570,7570,7570,7570,1
20240527,091000,53137080,7580,7580,7580,7580,0
20240527,090900,53137080,7580,7500,7600,7500,304
20240527,090800,50839750,7530,7530,7530,7530,1
20240527,090700,50832220,7470,7490,7530,7460,460
20240527,090600,47394060,7480,7480,7480,7480,105
20240527,090500,46608660,7470,7450,7470,7440,1705
20240527,090400,33897020,7450,7440,7450,7440,441
20240527,090300,30614570,7440,7450,7450,7440,1502
20240527,090200,19431340,7440,7430,7470,7430,497
20240527,090100,15728550,7430,7520,7520,7420,1467
20240527,090000,4789080,7530,7530,7530,7530,616