stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,205000,1269750,11770,11770,11770,11770,1
20240527,204900,1269750,11770,11770,11770,11770,0
20240527,204800,1269750,11770,11770,11770,11770,0
20240527,204700,1269750,11770,11770,11770,11770,0
20240527,204600,1269750,11770,11770,11770,11770,0
20240527,204500,1269750,11770,11770,11770,11770,0
20240527,204400,1269750,11770,11770,11770,11770,0
20240527,204300,1269750,11770,11770,11770,11770,0
20240527,204200,1269750,11770,11770,11770,11770,0
20240527,204100,1269750,11770,11770,11770,11770,0
20240527,204000,1269750,11770,11770,11770,11770,0
20240527,203900,1269750,11770,11770,11770,11770,0
20240527,203800,1269750,11770,11770,11770,11770,0
20240527,203700,1269750,11770,11770,11770,11770,0
20240527,203600,1269750,11770,11770,11770,11770,0
20240527,203500,1269750,11770,11770,11770,11770,0
20240527,203400,1269750,11770,11770,11770,11770,0
20240527,203300,1269750,11770,11770,11770,11770,0
20240527,203200,1269750,11770,11770,11770,11770,0
20240527,203100,1269750,11770,11770,11770,11770,0
20240527,203000,1269750,11770,11770,11770,11770,0
20240527,202900,1269750,11770,11770,11770,11770,0
20240527,202800,1269750,11770,11770,11770,11770,0
20240527,202700,1269750,11770,11770,11770,11770,0
20240527,202600,1269750,11770,11770,11770,11770,0
20240527,202500,1269750,11770,11770,11770,11770,0
20240527,202400,1269750,11770,11770,11770,11770,0
20240527,202300,1269750,11770,11770,11770,11770,0
20240527,202200,1269750,11770,11770,11770,11770,0
20240527,202100,1269750,11770,11770,11770,11770,0
20240527,202000,1269750,11770,11770,11770,11770,1
20240527,201900,1269750,11770,11770,11770,11770,0
20240527,201800,1269750,11770,11770,11770,11770,0
20240527,201700,1269750,11770,11770,11770,11770,0
20240527,201600,1269750,11770,11770,11770,11770,0
20240527,201500,1269750,11770,11770,11770,11770,0
20240527,201400,1269750,11770,11770,11770,11770,0
20240527,201300,1269750,11770,11770,11770,11770,0
20240527,201200,1269750,11770,11770,11770,11770,0
20240527,201100,1269750,11770,11770,11770,11770,0
20240527,201000,1269750,11770,11770,11770,11770,0
20240527,200900,1269750,11770,11770,11770,11770,0
20240527,200800,1269750,11770,11770,11770,11770,0
20240527,200700,1269750,11770,11770,11770,11770,0
20240527,200600,1269750,11770,11770,11770,11770,0
20240527,200500,1269750,11770,11770,11770,11770,0
20240527,200400,1269750,11770,11770,11770,11770,0
20240527,200300,1269750,11770,11770,11770,11770,0
20240527,200200,1269750,11770,11770,11770,11770,0
20240527,200100,1269750,11770,11770,11770,11770,0
20240527,200000,1269750,11770,11770,11770,11770,0
20240527,195900,1269750,11770,11770,11770,11770,0
20240527,195800,1269750,11770,11770,11770,11770,0
20240527,195700,1269750,11770,11770,11770,11770,0
20240527,195600,1269750,11770,11770,11770,11770,0
20240527,195500,1269750,11770,11770,11770,11770,0
20240527,195400,1269750,11770,11770,11770,11770,0
20240527,195300,1269750,11770,11770,11770,11770,0
20240527,195200,1269750,11770,11770,11770,11770,0
20240527,195100,1269750,11770,11770,11770,11770,0
20240527,195000,1269750,11770,11770,11770,11770,1
20240527,194900,1269750,11770,11770,11770,11770,0
20240527,194800,1269750,11770,11770,11770,11770,0
20240527,194700,1269750,11770,11770,11770,11770,0
20240527,194600,1269750,11770,11770,11770,11770,0
20240527,194500,1269750,11770,11770,11770,11770,0
20240527,194400,1269750,11770,11770,11770,11770,0
20240527,194300,1269750,11770,11770,11770,11770,0
20240527,194200,1269750,11770,11770,11770,11770,0
20240527,194100,1269750,11770,11770,11770,11770,0
20240527,194000,1269750,11770,11770,11770,11770,0
20240527,193900,1269750,11770,11770,11770,11770,0
20240527,193800,1269750,11770,11770,11770,11770,0
20240527,193700,1269750,11770,11770,11770,11770,0
20240527,193600,1269750,11770,11770,11770,11770,0
20240527,193500,1269750,11770,11770,11770,11770,0
20240527,193400,1269750,11770,11770,11770,11770,0
20240527,193300,1269750,11770,11770,11770,11770,0
20240527,193200,1269750,11770,11770,11770,11770,0
20240527,193100,1269750,11770,11770,11770,11770,0
20240527,193000,1269750,11770,11770,11770,11770,0
20240527,192900,1269750,11770,11770,11770,11770,0
20240527,192800,1269750,11770,11770,11770,11770,0
20240527,192700,1269750,11770,11770,11770,11770,0
20240527,192600,1269750,11770,11770,11770,11770,0
20240527,192500,1269750,11770,11770,11770,11770,0
20240527,192400,1269750,11770,11770,11770,11770,0
20240527,192300,1269750,11770,11770,11770,11770,0
20240527,192200,1269750,11770,11770,11770,11770,0
20240527,192100,1269750,11770,11770,11770,11770,0
20240527,192000,1269750,11770,11770,11770,11770,1
20240527,191900,1269750,11770,11770,11770,11770,0
20240527,191800,1269750,11770,11770,11770,11770,0
20240527,191700,1269750,11770,11770,11770,11770,0
20240527,191600,1269750,11770,11770,11770,11770,0
20240527,191500,1269750,11770,11770,11770,11770,0
20240527,191400,1269750,11770,11770,11770,11770,0
20240527,191300,1269750,11770,11770,11770,11770,0
20240527,191200,1269750,11770,11770,11770,11770,0
20240527,191100,1269750,11770,11770,11770,11770,0
20240527,191000,1269750,11770,11770,11770,11770,0
20240527,190900,1269750,11770,11770,11770,11770,0
20240527,190800,1269750,11770,11770,11770,11770,0
20240527,190700,1269750,11770,11770,11770,11770,0
20240527,190600,1269750,11770,11770,11770,11770,0
20240527,190500,1269750,11770,11770,11770,11770,0
20240527,190400,1269750,11770,11770,11770,11770,0
20240527,190300,1269750,11770,11770,11770,11770,0
20240527,190200,1269750,11770,11770,11770,11770,0
20240527,190100,1269750,11770,11770,11770,11770,0
20240527,190000,1269750,11770,11770,11770,11770,0
20240527,185900,1269750,11770,11770,11770,11770,0
20240527,185800,1269750,11770,11770,11770,11770,0
20240527,185700,1269750,11770,11770,11770,11770,0
20240527,185600,1269750,11770,11770,11770,11770,0
20240527,185500,1269750,11770,11770,11770,11770,0
20240527,185400,1269750,11770,11770,11770,11770,0
20240527,185300,1269750,11770,11770,11770,11770,0
20240527,185200,1269750,11770,11770,11770,11770,0
20240527,185100,1269750,11770,11770,11770,11770,0
20240527,185000,1269750,11770,11770,11770,11770,1
20240527,184900,1269750,11770,11770,11770,11770,0
20240527,184800,1269750,11770,11770,11770,11770,0
20240527,184700,1269750,11770,11770,11770,11770,0
20240527,184600,1269750,11770,11770,11770,11770,0
20240527,184500,1269750,11770,11770,11770,11770,0
20240527,184400,1269750,11770,11770,11770,11770,0
20240527,184300,1269750,11770,11770,11770,11770,0
20240527,184200,1269750,11770,11770,11770,11770,0
20240527,184100,1269750,11770,11770,11770,11770,0
20240527,184000,1269750,11770,11770,11770,11770,0
20240527,183900,1269750,11770,11770,11770,11770,0
20240527,183800,1269750,11770,11770,11770,11770,0
20240527,183700,1269750,11770,11770,11770,11770,0
20240527,183600,1269750,11770,11770,11770,11770,0
20240527,183500,1269750,11770,11770,11770,11770,0
20240527,183400,1269750,11770,11770,11770,11770,0
20240527,183300,1269750,11770,11770,11770,11770,0
20240527,183200,1269750,11770,11770,11770,11770,0
20240527,183100,1269750,11770,11770,11770,11770,0
20240527,183000,1269750,11770,11770,11770,11770,0
20240527,182900,1269750,11770,11770,11770,11770,0
20240527,182800,1269750,11770,11770,11770,11770,0
20240527,182700,1269750,11770,11770,11770,11770,0
20240527,182600,1269750,11770,11770,11770,11770,0
20240527,182500,1269750,11770,11770,11770,11770,0
20240527,182400,1269750,11770,11770,11770,11770,0
20240527,182300,1269750,11770,11770,11770,11770,0
20240527,182200,1269750,11770,11770,11770,11770,0
20240527,182100,1269750,11770,11770,11770,11770,0
20240527,182000,1269750,11770,11770,11770,11770,1
20240527,181900,1269750,11770,11770,11770,11770,0
20240527,181800,1269750,11770,11770,11770,11770,0
20240527,181700,1269750,11770,11770,11770,11770,0
20240527,181600,1269750,11770,11770,11770,11770,0
20240527,181500,1269750,11770,11770,11770,11770,0
20240527,181400,1269750,11770,11770,11770,11770,0
20240527,181300,1269750,11770,11770,11770,11770,0
20240527,181200,1269750,11770,11770,11770,11770,0
20240527,181100,1269750,11770,11770,11770,11770,0
20240527,181000,1269750,11770,11770,11770,11770,0
20240527,180900,1269750,11770,11770,11770,11770,0
20240527,180800,1269750,11770,11770,11770,11770,0
20240527,180700,1269750,11770,11770,11770,11770,0
20240527,180600,1269750,11770,11770,11770,11770,0
20240527,180500,1269750,11770,11770,11770,11770,0
20240527,180400,1269750,11770,11770,11770,11770,0
20240527,180300,1269750,11770,11770,11770,11770,0
20240527,180200,1269750,11770,11770,11770,11770,0
20240527,180100,1269750,11770,11770,11770,11770,0
20240527,180000,1269750,11770,11770,11770,11770,0
20240527,175900,1269750,11770,11770,11770,11770,0
20240527,175800,1269750,11770,11770,11770,11770,0
20240527,175700,1269750,11770,11770,11770,11770,0
20240527,175600,1269750,11770,11770,11770,11770,0
20240527,175500,1269750,11770,11770,11770,11770,0
20240527,175400,1269750,11770,11770,11770,11770,0
20240527,175300,1269750,11770,11770,11770,11770,0
20240527,175200,1269750,11770,11770,11770,11770,0
20240527,175100,1269750,11770,11770,11770,11770,0
20240527,175000,1269750,11770,11770,11770,11770,1
20240527,174900,1269750,11770,11770,11770,11770,0
20240527,174800,1269750,11770,11770,11770,11770,0
20240527,174700,1269750,11770,11770,11770,11770,0
20240527,174600,1269750,11770,11770,11770,11770,0
20240527,174500,1269750,11770,11770,11770,11770,0
20240527,174400,1269750,11770,11770,11770,11770,0
20240527,174300,1269750,11770,11770,11770,11770,0
20240527,174200,1269750,11770,11770,11770,11770,0
20240527,174100,1269750,11770,11770,11770,11770,0
20240527,174000,1269750,11770,11770,11770,11770,0
20240527,173900,1269750,11770,11770,11770,11770,0
20240527,173800,1269750,11770,11770,11770,11770,0
20240527,173700,1269750,11770,11770,11770,11770,0
20240527,173600,1269750,11770,11770,11770,11770,0
20240527,173500,1269750,11770,11770,11770,11770,0
20240527,173400,1269750,11770,11770,11770,11770,0
20240527,173300,1269750,11770,11770,11770,11770,0
20240527,173200,1269750,11770,11770,11770,11770,0
20240527,173100,1269750,11770,11770,11770,11770,0
20240527,173000,1269750,11770,11770,11770,11770,0
20240527,172900,1269750,11770,11770,11770,11770,0
20240527,172800,1269750,11770,11770,11770,11770,0
20240527,172700,1269750,11770,11770,11770,11770,0
20240527,172600,1269750,11770,11770,11770,11770,0
20240527,172500,1269750,11770,11770,11770,11770,0
20240527,172400,1269750,11770,11770,11770,11770,0
20240527,172300,1269750,11770,11770,11770,11770,0
20240527,172200,1269750,11770,11770,11770,11770,0
20240527,172100,1269750,11770,11770,11770,11770,0
20240527,172000,1269750,11770,11770,11770,11770,1
20240527,171900,1269750,11770,11770,11770,11770,0
20240527,171800,1269750,11770,11770,11770,11770,0
20240527,171700,1269750,11770,11770,11770,11770,0
20240527,171600,1269750,11770,11770,11770,11770,0
20240527,171500,1269750,11770,11770,11770,11770,0
20240527,171400,1269750,11770,11770,11770,11770,0
20240527,171300,1269750,11770,11770,11770,11770,0
20240527,171200,1269750,11770,11770,11770,11770,0
20240527,171100,1269750,11770,11770,11770,11770,0
20240527,171000,1269750,11770,11770,11770,11770,0
20240527,170900,1269750,11770,11770,11770,11770,0
20240527,170800,1269750,11770,11770,11770,11770,0
20240527,170700,1269750,11770,11770,11770,11770,0
20240527,170600,1269750,11770,11770,11770,11770,0
20240527,170500,1269750,11770,11770,11770,11770,0
20240527,170400,1269750,11770,11770,11770,11770,0
20240527,170300,1269750,11770,11770,11770,11770,0
20240527,170200,1269750,11770,11770,11770,11770,0
20240527,170100,1269750,11770,11770,11770,11770,0
20240527,170000,1269750,11770,11770,11770,11770,0
20240527,165900,1269750,11770,11770,11770,11770,0
20240527,165800,1269750,11770,11770,11770,11770,0
20240527,165700,1269750,11770,11770,11770,11770,0
20240527,165600,1269750,11770,11770,11770,11770,0
20240527,165500,1269750,11770,11770,11770,11770,0
20240527,165400,1269750,11770,11770,11770,11770,0
20240527,165300,1269750,11770,11770,11770,11770,0
20240527,165200,1269750,11770,11770,11770,11770,0
20240527,165100,1269750,11770,11770,11770,11770,0
20240527,165000,1269750,11770,11770,11770,11770,1
20240527,164900,1269750,11770,11770,11770,11770,0
20240527,164800,1269750,11770,11770,11770,11770,0
20240527,164700,1269750,11770,11770,11770,11770,0
20240527,164600,1269750,11770,11770,11770,11770,0
20240527,164500,1269750,11770,11770,11770,11770,0
20240527,164400,1269750,11770,11770,11770,11770,0
20240527,164300,1269750,11770,11770,11770,11770,0
20240527,164200,1269750,11770,11770,11770,11770,0
20240527,164100,1269750,11770,11770,11770,11770,0
20240527,164000,1269750,11770,11770,11770,11770,0
20240527,163900,1269750,11770,11770,11770,11770,0
20240527,163800,1269750,11770,11770,11770,11770,0
20240527,163700,1269750,11770,11770,11770,11770,0
20240527,163600,1269750,11770,11770,11770,11770,0
20240527,163500,1269750,11770,11770,11770,11770,0
20240527,163400,1269750,11770,11770,11770,11770,0
20240527,163300,1269750,11770,11770,11770,11770,0
20240527,163200,1269750,11770,11770,11770,11770,0
20240527,163100,1269750,11770,11770,11770,11770,0
20240527,163000,1269750,11770,11770,11770,11770,0
20240527,162900,1269750,11770,11770,11770,11770,0
20240527,162800,1269750,11770,11770,11770,11770,0
20240527,162700,1269750,11770,11770,11770,11770,0
20240527,162600,1269750,11770,11770,11770,11770,0
20240527,162500,1269750,11770,11770,11770,11770,0
20240527,162400,1269750,11770,11770,11770,11770,0
20240527,162300,1269750,11770,11770,11770,11770,0
20240527,162200,1269750,11770,11770,11770,11770,0
20240527,162100,1269750,11770,11770,11770,11770,0
20240527,162000,1269750,11770,11770,11770,11770,1
20240527,161900,1269750,11770,11770,11770,11770,0
20240527,161800,1269750,11770,11770,11770,11770,0
20240527,161700,1269750,11770,11770,11770,11770,0
20240527,161600,1269750,11770,11770,11770,11770,0
20240527,161500,1269750,11770,11770,11770,11770,0
20240527,161400,1269750,11770,11770,11770,11770,0
20240527,161300,1269750,11770,11770,11770,11770,0
20240527,161200,1269750,11770,11770,11770,11770,0
20240527,161100,1269750,11770,11770,11770,11770,0
20240527,161000,1269750,11770,11770,11770,11770,0
20240527,160900,1269750,11770,11770,11770,11770,0
20240527,160800,1269750,11770,11770,11770,11770,0
20240527,160700,1269750,11770,11770,11770,11770,0
20240527,160600,1269750,11770,11770,11770,11770,0
20240527,160500,1269750,11770,11770,11770,11770,0
20240527,160400,1269750,11770,11770,11770,11770,0
20240527,160300,1269750,11770,11770,11770,11770,0
20240527,160200,1269750,11770,11770,11770,11770,0
20240527,160100,1269750,11770,11770,11770,11770,0
20240527,160000,1269750,11770,11770,11770,11770,0
20240527,155900,1269750,11770,11770,11770,11770,0
20240527,155800,1269750,11770,11770,11770,11770,0
20240527,155700,1269750,11770,11770,11770,11770,0
20240527,155600,1269750,11770,11770,11770,11770,0
20240527,155500,1269750,11770,11770,11770,11770,0
20240527,155400,1269750,11770,11770,11770,11770,0
20240527,155300,1269750,11770,11770,11770,11770,0
20240527,155200,1269750,11770,11770,11770,11770,0
20240527,155100,1269750,11770,11770,11770,11770,0
20240527,155000,1269750,11770,11770,11770,11770,1
20240527,154900,1269750,11770,11770,11770,11770,0
20240527,154800,1269750,11770,11770,11770,11770,0
20240527,154700,1269750,11770,11770,11770,11770,0
20240527,154600,1269750,11770,11770,11770,11770,0
20240527,154500,1269750,11770,11770,11770,11770,0
20240527,154400,1269750,11770,11770,11770,11770,0
20240527,154300,1269750,11770,11770,11770,11770,0
20240527,154200,1269750,11770,11770,11770,11770,0
20240527,154100,1269750,11770,11770,11770,11770,0
20240527,154000,1269750,11770,11770,11770,11770,0
20240527,153900,1269750,11770,11770,11770,11770,0
20240527,153800,1269750,11770,11770,11770,11770,0
20240527,153700,1269750,11770,11770,11770,11770,0
20240527,153600,1269750,11770,11770,11770,11770,0
20240527,153500,1269750,11770,11770,11770,11770,0
20240527,153400,1269750,11770,11770,11770,11770,0
20240527,153300,1269750,11770,11770,11770,11770,0
20240527,153200,1269750,11770,11770,11770,11770,0
20240527,153100,1269750,11770,11770,11770,11770,0
20240527,153000,1269750,11770,11770,11770,11770,1
20240527,152900,1257980,11000,11000,11000,11000,0
20240527,152800,1257980,11000,11000,11000,11000,0
20240527,152700,1257980,11000,11000,11000,11000,0
20240527,152600,1257980,11000,11000,11000,11000,0
20240527,152500,1257980,11000,11000,11000,11000,0
20240527,152400,1257980,11000,11000,11000,11000,0
20240527,152300,1257980,11000,11000,11000,11000,0
20240527,152200,1257980,11000,11000,11000,11000,0
20240527,152100,1257980,11000,11000,11000,11000,0
20240527,152000,1257980,11000,11000,11000,11000,0
20240527,151900,1257980,11000,11000,11000,11000,0
20240527,151800,1257980,11000,11000,11000,11000,0
20240527,151700,1257980,11000,11000,11000,11000,0
20240527,151600,1257980,11000,11000,11000,11000,0
20240527,151500,1257980,11000,11000,11000,11000,1
20240527,151400,1246980,11800,11800,11800,11800,0
20240527,151300,1246980,11800,11800,11800,11800,0
20240527,151200,1246980,11800,11800,11800,11800,0
20240527,151100,1246980,11800,11800,11800,11800,0
20240527,151000,1246980,11800,11800,11800,11800,0
20240527,150900,1246980,11800,11790,11800,11790,2
20240527,150800,1223390,11800,11800,11800,11800,0
20240527,150700,1223390,11800,11800,11800,11800,0
20240527,150600,1223390,11800,11800,11800,11800,0
20240527,150500,1223390,11800,11800,11800,11800,0
20240527,150400,1223390,11800,11800,11800,11800,0
20240527,150300,1223390,11800,11800,11800,11800,0
20240527,150200,1223390,11800,11800,11800,11800,0
20240527,150100,1223390,11800,11800,11800,11800,0
20240527,150000,1223390,11800,11800,11800,11800,0
20240527,145900,1223390,11800,11800,11800,11800,0
20240527,145800,1223390,11800,11800,11800,11800,0
20240527,145700,1223390,11800,11800,11800,11800,0
20240527,145600,1223390,11800,11800,11800,11800,0
20240527,145500,1223390,11800,11800,11800,11800,0
20240527,145400,1223390,11800,11800,11800,11800,0
20240527,145300,1223390,11800,11800,11800,11800,0
20240527,145200,1223390,11800,11800,11800,11800,0
20240527,145100,1223390,11800,11800,11800,11800,0
20240527,145000,1223390,11800,11800,11800,11800,0
20240527,144900,1223390,11800,11800,11800,11800,0
20240527,144800,1223390,11800,11800,11800,11800,0
20240527,144700,1223390,11800,11800,11800,11800,0
20240527,144600,1223390,11800,11800,11800,11800,0
20240527,144500,1223390,11800,11800,11800,11800,0
20240527,144400,1223390,11800,11800,11800,11800,0
20240527,144300,1223390,11800,11800,11800,11800,0
20240527,144200,1223390,11800,11800,11800,11800,0
20240527,144100,1223390,11800,11800,11800,11800,0
20240527,144000,1223390,11800,11800,11800,11800,0
20240527,143900,1223390,11800,11800,11800,11800,0
20240527,143800,1223390,11800,11800,11800,11800,0
20240527,143700,1223390,11800,11800,11800,11800,0
20240527,143600,1223390,11800,11800,11800,11800,0
20240527,143500,1223390,11800,11800,11800,11800,0
20240527,143400,1223390,11800,11800,11800,11800,0
20240527,143300,1223390,11800,11800,11800,11800,0
20240527,143200,1223390,11800,11800,11800,11800,0
20240527,143100,1223390,11800,11800,11800,11800,0
20240527,143000,1223390,11800,11800,11800,11800,0
20240527,142900,1223390,11800,11800,11800,11800,0
20240527,142800,1223390,11800,11800,11800,11800,0
20240527,142700,1223390,11800,11800,11800,11800,0
20240527,142600,1223390,11800,11800,11800,11800,0
20240527,142500,1223390,11800,11800,11800,11800,0
20240527,142400,1223390,11800,11800,11800,11800,0
20240527,142300,1223390,11800,11800,11800,11800,0
20240527,142200,1223390,11800,11800,11800,11800,0
20240527,142100,1223390,11800,11800,11800,11800,0
20240527,142000,1223390,11800,11800,11800,11800,0
20240527,141900,1223390,11800,11800,11800,11800,0
20240527,141800,1223390,11800,11800,11800,11800,0
20240527,141700,1223390,11800,11800,11800,11800,0
20240527,141600,1223390,11800,11800,11800,11800,0
20240527,141500,1223390,11800,11800,11800,11800,0
20240527,141400,1223390,11800,11800,11800,11800,0
20240527,141300,1223390,11800,11800,11800,11800,0
20240527,141200,1223390,11800,11800,11800,11800,0
20240527,141100,1223390,11800,11800,11800,11800,0
20240527,141000,1223390,11800,11800,11800,11800,0
20240527,140900,1223390,11800,11800,11800,11800,0
20240527,140800,1223390,11800,11800,11800,11800,0
20240527,140700,1223390,11800,11800,11800,11800,0
20240527,140600,1223390,11800,11800,11800,11800,0
20240527,140500,1223390,11800,11800,11800,11800,0
20240527,140400,1223390,11800,11800,11800,11800,0
20240527,140300,1223390,11800,11800,11800,11800,0
20240527,140200,1223390,11800,11800,11800,11800,0
20240527,140100,1223390,11800,11800,11800,11800,0
20240527,140000,1223390,11800,11800,11800,11800,0
20240527,135900,1223390,11800,11800,11800,11800,0
20240527,135800,1223390,11800,11800,11800,11800,0
20240527,135700,1223390,11800,11800,11800,11800,0
20240527,135600,1223390,11800,11800,11800,11800,0
20240527,135500,1223390,11800,11800,11800,11800,0
20240527,135400,1223390,11800,11800,11800,11800,0
20240527,135300,1223390,11800,11800,11800,11800,0
20240527,135200,1223390,11800,11800,11800,11800,0
20240527,135100,1223390,11800,11800,11800,11800,0
20240527,135000,1223390,11800,11800,11800,11800,0
20240527,134900,1223390,11800,11800,11800,11800,0
20240527,134800,1223390,11800,11800,11800,11800,0
20240527,134700,1223390,11800,11800,11800,11800,0
20240527,134600,1223390,11800,11800,11800,11800,0
20240527,134500,1223390,11800,11800,11800,11800,0
20240527,134400,1223390,11800,11800,11800,11800,0
20240527,134300,1223390,11800,11800,11800,11800,0
20240527,134200,1223390,11800,11800,11800,11800,0
20240527,134100,1223390,11800,11800,11800,11800,0
20240527,134000,1223390,11800,11800,11800,11800,0
20240527,133900,1223390,11800,11800,11800,11800,0
20240527,133800,1223390,11800,11800,11800,11800,0
20240527,133700,1223390,11800,11800,11800,11800,0
20240527,133600,1223390,11800,11800,11800,11800,0
20240527,133500,1223390,11800,11800,11800,11800,0
20240527,133400,1223390,11800,11800,11800,11800,0
20240527,133300,1223390,11800,11800,11800,11800,0
20240527,133200,1223390,11800,11800,11800,11800,0
20240527,133100,1223390,11800,11800,11800,11800,0
20240527,133000,1223390,11800,11800,11800,11800,0
20240527,132900,1223390,11800,11800,11800,11800,0
20240527,132800,1223390,11800,11800,11800,11800,0
20240527,132700,1223390,11800,11800,11800,11800,0
20240527,132600,1223390,11800,11800,11800,11800,0
20240527,132500,1223390,11800,11800,11800,11800,0
20240527,132400,1223390,11800,11800,11800,11800,0
20240527,132300,1223390,11800,11800,11800,11800,0
20240527,132200,1223390,11800,11800,11800,11800,0
20240527,132100,1223390,11800,11800,11800,11800,0
20240527,132000,1223390,11800,11800,11800,11800,0
20240527,131900,1223390,11800,11800,11800,11800,0
20240527,131800,1223390,11800,11800,11800,11800,0
20240527,131700,1223390,11800,11800,11800,11800,0
20240527,131600,1223390,11800,11800,11800,11800,0
20240527,131500,1223390,11800,11800,11800,11800,0
20240527,131400,1223390,11800,11800,11800,11800,0
20240527,131300,1223390,11800,11800,11800,11800,0
20240527,131200,1223390,11800,11800,11800,11800,0
20240527,131100,1223390,11800,11800,11800,11800,0
20240527,131000,1223390,11800,11800,11800,11800,0
20240527,130900,1223390,11800,11800,11800,11800,0
20240527,130800,1223390,11800,11800,11800,11800,0
20240527,130700,1223390,11800,11800,11800,11800,0
20240527,130600,1223390,11800,11800,11800,11800,0
20240527,130500,1223390,11800,11800,11800,11800,0
20240527,130400,1223390,11800,11800,11800,11800,0
20240527,130300,1223390,11800,11800,11800,11800,0
20240527,130200,1223390,11800,11800,11800,11800,0
20240527,130100,1223390,11800,11800,11800,11800,0
20240527,130000,1223390,11800,11800,11800,11800,0
20240527,125900,1223390,11800,11800,11800,11800,0
20240527,125800,1223390,11800,11800,11800,11800,0
20240527,125700,1223390,11800,11800,11800,11800,0
20240527,125600,1223390,11800,11800,11800,11800,0
20240527,125500,1223390,11800,11800,11800,11800,0
20240527,125400,1223390,11800,11800,11800,11800,0
20240527,125300,1223390,11800,11800,11800,11800,0
20240527,125200,1223390,11800,11800,11800,11800,0
20240527,125100,1223390,11800,11800,11800,11800,0
20240527,125000,1223390,11800,11800,11800,11800,0
20240527,124900,1223390,11800,11800,11800,11800,0
20240527,124800,1223390,11800,11800,11800,11800,0
20240527,124700,1223390,11800,11800,11800,11800,0
20240527,124600,1223390,11800,11800,11800,11800,0
20240527,124500,1223390,11800,11800,11800,11800,0
20240527,124400,1223390,11800,11800,11800,11800,0
20240527,124300,1223390,11800,11800,11800,11800,0
20240527,124200,1223390,11800,11800,11800,11800,0
20240527,124100,1223390,11800,11800,11800,11800,0
20240527,124000,1223390,11800,11800,11800,11800,0
20240527,123900,1223390,11800,11500,11800,11500,2
20240527,123800,1200090,10500,10500,10500,10500,0
20240527,123700,1200090,10500,10500,10500,10500,0
20240527,123600,1200090,10500,10500,10500,10500,0
20240527,123500,1200090,10500,10500,10500,10500,0
20240527,123400,1200090,10500,10500,10500,10500,0
20240527,123300,1200090,10500,10500,10500,10500,0
20240527,123200,1200090,10500,10500,10500,10500,0
20240527,123100,1200090,10500,10500,10500,10500,0
20240527,123000,1200090,10500,10500,10500,10500,0
20240527,122900,1200090,10500,10500,10500,10500,0
20240527,122800,1200090,10500,10500,10500,10500,0
20240527,122700,1200090,10500,10500,10500,10500,0
20240527,122600,1200090,10500,10500,10500,10500,0
20240527,122500,1200090,10500,10500,10500,10500,0
20240527,122400,1200090,10500,10500,10500,10500,0
20240527,122300,1200090,10500,10500,10500,10500,0
20240527,122200,1200090,10500,10500,10500,10500,0
20240527,122100,1200090,10500,10500,10500,10500,0
20240527,122000,1200090,10500,10500,10500,10500,0
20240527,121900,1200090,10500,10500,10500,10500,0
20240527,121800,1200090,10500,10500,10500,10500,0
20240527,121700,1200090,10500,10500,10500,10500,0
20240527,121600,1200090,10500,10500,10500,10500,0
20240527,121500,1200090,10500,10500,10500,10500,0
20240527,121400,1200090,10500,10500,10500,10500,0
20240527,121300,1200090,10500,10500,10500,10500,0
20240527,121200,1200090,10500,10500,10500,10500,0
20240527,121100,1200090,10500,10500,10500,10500,0
20240527,121000,1200090,10500,10500,10500,10500,0
20240527,120900,1200090,10500,10500,10500,10500,0
20240527,120800,1200090,10500,10500,10500,10500,0
20240527,120700,1200090,10500,10500,10500,10500,1
20240527,120600,1189590,11900,11900,11900,11900,0
20240527,120500,1189590,11900,11900,11900,11900,0
20240527,120400,1189590,11900,11900,11900,11900,0
20240527,120300,1189590,11900,11900,11900,11900,0
20240527,120200,1189590,11900,11900,11900,11900,0
20240527,120100,1189590,11900,11900,11900,11900,0
20240527,120000,1189590,11900,11900,11900,11900,0
20240527,115900,1189590,11900,11900,11900,11900,0
20240527,115800,1189590,11900,11900,11900,11900,0
20240527,115700,1189590,11900,11900,11900,11900,0
20240527,115600,1189590,11900,11900,11900,11900,0
20240527,115500,1189590,11900,11900,11900,11900,0
20240527,115400,1189590,11900,11900,11900,11900,0
20240527,115300,1189590,11900,11900,11900,11900,0
20240527,115200,1189590,11900,11900,11900,11900,0
20240527,115100,1189590,11900,11900,11900,11900,0
20240527,115000,1189590,11900,11900,11900,11900,0
20240527,114900,1189590,11900,11900,11900,11900,0
20240527,114800,1189590,11900,11900,11900,11900,0
20240527,114700,1189590,11900,11900,11900,11900,0
20240527,114600,1189590,11900,11900,11900,11900,0
20240527,114500,1189590,11900,11900,11900,11900,0
20240527,114400,1189590,11900,11900,11900,11900,0
20240527,114300,1189590,11900,11900,11900,11900,0
20240527,114200,1189590,11900,11900,11900,11900,0
20240527,114100,1189590,11900,11900,11900,11900,0
20240527,114000,1189590,11900,11900,11900,11900,0
20240527,113900,1189590,11900,11900,11900,11900,0
20240527,113800,1189590,11900,11900,11900,11900,0
20240527,113700,1189590,11900,11900,11900,11900,0
20240527,113600,1189590,11900,11900,11900,11900,0
20240527,113500,1189590,11900,11900,11900,11900,0
20240527,113400,1189590,11900,11900,11900,11900,0
20240527,113300,1189590,11900,11900,11900,11900,0
20240527,113200,1189590,11900,11900,11900,11900,0
20240527,113100,1189590,11900,11900,11900,11900,0
20240527,113000,1189590,11900,11900,11900,11900,0
20240527,112900,1189590,11900,11900,11900,11900,0
20240527,112800,1189590,11900,11900,11900,11900,0
20240527,112700,1189590,11900,11900,11900,11900,0
20240527,112600,1189590,11900,11900,11900,11900,0
20240527,112500,1189590,11900,11900,11900,11900,0
20240527,112400,1189590,11900,11900,11900,11900,0
20240527,112300,1189590,11900,11900,11900,11900,0
20240527,112200,1189590,11900,11900,11900,11900,0
20240527,112100,1189590,11900,11900,11900,11900,0
20240527,112000,1189590,11900,11900,11900,11900,0
20240527,111900,1189590,11900,11900,11900,11900,0
20240527,111800,1189590,11900,11900,11900,11900,0
20240527,111700,1189590,11900,11900,11900,11900,0
20240527,111600,1189590,11900,11900,11900,11900,0
20240527,111500,1189590,11900,11900,11900,11900,0
20240527,111400,1189590,11900,11900,11900,11900,0
20240527,111300,1189590,11900,11900,11900,11900,0
20240527,111200,1189590,11900,11900,11900,11900,0
20240527,111100,1189590,11900,11900,11900,11900,0
20240527,111000,1189590,11900,11900,11900,11900,0
20240527,110900,1189590,11900,11900,11900,11900,97
20240527,110800,35290,11900,11900,11900,11900,0
20240527,110700,35290,11900,11900,11900,11900,0
20240527,110600,35290,11900,11500,11900,11500,3
20240527,110500,0,11900,11900,11900,11900,0
20240527,110400,0,11900,11900,11900,11900,0
20240527,110300,0,11900,11900,11900,11900,0
20240527,110200,0,11900,11900,11900,11900,0
20240527,110100,0,11900,11900,11900,11900,0
20240527,110000,0,11900,11900,11900,11900,0
20240527,105900,0,11900,11900,11900,11900,0
20240527,105800,0,11900,11900,11900,11900,0
20240527,105700,0,11900,11900,11900,11900,0
20240527,105600,0,11900,11900,11900,11900,0
20240527,105500,0,11900,11900,11900,11900,0
20240527,105400,0,11900,11900,11900,11900,0
20240527,105300,0,11900,11900,11900,11900,0
20240527,105200,0,11900,11900,11900,11900,0
20240527,105100,0,11900,11900,11900,11900,0
20240527,105000,0,11900,11900,11900,11900,0
20240527,104900,0,11900,11900,11900,11900,0
20240527,104800,0,11900,11900,11900,11900,0
20240527,104700,0,11900,11900,11900,11900,0
20240527,104600,0,11900,11900,11900,11900,0
20240527,104500,0,11900,11900,11900,11900,0
20240527,104400,0,11900,11900,11900,11900,0
20240527,104300,0,11900,11900,11900,11900,0
20240527,104200,0,11900,11900,11900,11900,0
20240527,104100,0,11900,11900,11900,11900,0
20240527,104000,0,11900,11900,11900,11900,0
20240527,103900,0,11900,11900,11900,11900,0
20240527,103800,0,11900,11900,11900,11900,0
20240527,103700,0,11900,11900,11900,11900,0
20240527,103600,0,11900,11900,11900,11900,0
20240527,103500,0,11900,11900,11900,11900,0
20240527,103400,0,11900,11900,11900,11900,0
20240527,103300,0,11900,11900,11900,11900,0
20240527,103200,0,11900,11900,11900,11900,0
20240527,103100,0,11900,11900,11900,11900,0
20240527,103000,0,11900,11900,11900,11900,0
20240527,102900,0,11900,11900,11900,11900,0
20240527,102800,0,11900,11900,11900,11900,0
20240527,102700,0,11900,11900,11900,11900,0
20240527,102600,0,11900,11900,11900,11900,0
20240527,102500,0,11900,11900,11900,11900,0
20240527,102400,0,11900,11900,11900,11900,0
20240527,102300,0,11900,11900,11900,11900,0
20240527,102200,0,11900,11900,11900,11900,0
20240527,102100,0,11900,11900,11900,11900,0
20240527,102000,0,11900,11900,11900,11900,0
20240527,101900,0,11900,11900,11900,11900,0
20240527,101800,0,11900,11900,11900,11900,0
20240527,101700,0,11900,11900,11900,11900,0
20240527,101600,0,11900,11900,11900,11900,0
20240527,101500,0,11900,11900,11900,11900,0
20240527,101400,0,11900,11900,11900,11900,0
20240527,101300,0,11900,11900,11900,11900,0
20240527,101200,0,11900,11900,11900,11900,0
20240527,101100,0,11900,11900,11900,11900,0
20240527,101000,0,11900,11900,11900,11900,0
20240527,100900,0,11900,11900,11900,11900,0
20240527,100800,0,11900,11900,11900,11900,0
20240527,100700,0,11900,11900,11900,11900,0
20240527,100600,0,11900,11900,11900,11900,0
20240527,100500,0,11900,11900,11900,11900,0
20240527,100400,0,11900,11900,11900,11900,0
20240527,100300,0,11900,11900,11900,11900,0
20240527,100200,0,11900,11900,11900,11900,0
20240527,100100,0,11900,11900,11900,11900,0
20240527,100000,0,11900,11900,11900,11900,0
20240527,095900,0,11900,11900,11900,11900,0
20240527,095800,0,11900,11900,11900,11900,0
20240527,095700,0,11900,11900,11900,11900,0
20240527,095600,0,11900,11900,11900,11900,0
20240527,095500,0,11900,11900,11900,11900,0
20240527,095400,0,11900,11900,11900,11900,0
20240527,095300,0,11900,11900,11900,11900,0
20240527,095200,0,11900,11900,11900,11900,0
20240527,095100,0,11900,11900,11900,11900,0
20240527,095000,0,11900,11900,11900,11900,0
20240527,094900,0,11900,11900,11900,11900,0
20240527,094800,0,11900,11900,11900,11900,0
20240527,094700,0,11900,11900,11900,11900,0
20240527,094600,0,11900,11900,11900,11900,0
20240527,094500,0,11900,11900,11900,11900,0
20240527,094400,0,11900,11900,11900,11900,0
20240527,094300,0,11900,11900,11900,11900,0
20240527,094200,0,11900,11900,11900,11900,0
20240527,094100,0,11900,11900,11900,11900,0
20240527,094000,0,11900,11900,11900,11900,0
20240527,093900,0,11900,11900,11900,11900,0
20240527,093800,0,11900,11900,11900,11900,0
20240527,093700,0,11900,11900,11900,11900,0
20240527,093600,0,11900,11900,11900,11900,0
20240527,093500,0,11900,11900,11900,11900,0
20240527,093400,0,11900,11900,11900,11900,0
20240527,093300,0,11900,11900,11900,11900,0
20240527,093200,0,11900,11900,11900,11900,0
20240527,093100,0,11900,11900,11900,11900,0
20240527,093000,0,11900,11900,11900,11900,0
20240527,092900,0,11900,11900,11900,11900,0
20240527,092800,0,11900,11900,11900,11900,0
20240527,092700,0,11900,11900,11900,11900,0
20240527,092600,0,11900,11900,11900,11900,0
20240527,092500,0,11900,11900,11900,11900,0
20240527,092400,0,11900,11900,11900,11900,0
20240527,092300,0,11900,11900,11900,11900,0
20240527,092200,0,11900,11900,11900,11900,0
20240527,092100,0,11900,11900,11900,11900,0
20240527,092000,0,11900,11900,11900,11900,0
20240527,091900,0,11900,11900,11900,11900,0
20240527,091800,0,11900,11900,11900,11900,0
20240527,091700,0,11900,11900,11900,11900,0
20240527,091600,0,11900,11900,11900,11900,0
20240527,091500,0,11900,11900,11900,11900,0
20240527,091400,0,11900,11900,11900,11900,0
20240527,091300,0,11900,11900,11900,11900,0
20240527,091200,0,11900,11900,11900,11900,0
20240527,091100,0,11900,11900,11900,11900,0
20240527,091000,0,11900,11900,11900,11900,0
20240527,090900,0,11900,11900,11900,11900,0
20240527,090800,0,11900,11900,11900,11900,0
20240527,090700,0,11900,11900,11900,11900,0
20240527,090600,0,11900,11900,11900,11900,0
20240527,090500,0,11900,11900,11900,11900,0
20240527,090400,0,11900,11900,11900,11900,0
20240527,090300,0,11900,11900,11900,11900,0
20240527,090200,0,11900,11900,11900,11900,0
20240527,090100,0,11900,11900,11900,11900,0
20240527,090000,0,11900,11900,11900,11900,0