stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,212500,2391804765,2575,2575,2575,2575,11871
20240527,212400,2391804765,2575,2575,2575,2575,0
20240527,212300,2391804765,2575,2575,2575,2575,0
20240527,212200,2391804765,2575,2575,2575,2575,0
20240527,212100,2391804765,2575,2575,2575,2575,0
20240527,212000,2391804765,2575,2575,2575,2575,0
20240527,211900,2391804765,2575,2575,2575,2575,0
20240527,211800,2391804765,2575,2575,2575,2575,0
20240527,211700,2391804765,2575,2575,2575,2575,0
20240527,211600,2391804765,2575,2575,2575,2575,0
20240527,211500,2391804765,2575,2575,2575,2575,0
20240527,211400,2391804765,2575,2575,2575,2575,0
20240527,211300,2391804765,2575,2575,2575,2575,0
20240527,211200,2391804765,2575,2575,2575,2575,0
20240527,211100,2391804765,2575,2575,2575,2575,0
20240527,211000,2391804765,2575,2575,2575,2575,0
20240527,210900,2391804765,2575,2575,2575,2575,0
20240527,210800,2391804765,2575,2575,2575,2575,0
20240527,210700,2391804765,2575,2575,2575,2575,0
20240527,210600,2391804765,2575,2575,2575,2575,0
20240527,210500,2391804765,2575,2575,2575,2575,0
20240527,210400,2391804765,2575,2575,2575,2575,0
20240527,210300,2391804765,2575,2575,2575,2575,0
20240527,210200,2391804765,2575,2575,2575,2575,0
20240527,210100,2391804765,2575,2575,2575,2575,0
20240527,210000,2391804765,2575,2575,2575,2575,0
20240527,205900,2391804765,2575,2575,2575,2575,0
20240527,205800,2391804765,2575,2575,2575,2575,0
20240527,205700,2391804765,2575,2575,2575,2575,0
20240527,205600,2391804765,2575,2575,2575,2575,0
20240527,205500,2391804765,2575,2575,2575,2575,11871
20240527,205400,2391804765,2575,2575,2575,2575,0
20240527,205300,2391804765,2575,2575,2575,2575,0
20240527,205200,2391804765,2575,2575,2575,2575,0
20240527,205100,2391804765,2575,2575,2575,2575,0
20240527,205000,2391804765,2575,2575,2575,2575,0
20240527,204900,2391804765,2575,2575,2575,2575,0
20240527,204800,2391804765,2575,2575,2575,2575,0
20240527,204700,2391804765,2575,2575,2575,2575,0
20240527,204600,2391804765,2575,2575,2575,2575,0
20240527,204500,2391804765,2575,2575,2575,2575,0
20240527,204400,2391804765,2575,2575,2575,2575,0
20240527,204300,2391804765,2575,2575,2575,2575,0
20240527,204200,2391804765,2575,2575,2575,2575,0
20240527,204100,2391804765,2575,2575,2575,2575,0
20240527,204000,2391804765,2575,2575,2575,2575,0
20240527,203900,2391804765,2575,2575,2575,2575,0
20240527,203800,2391804765,2575,2575,2575,2575,0
20240527,203700,2391804765,2575,2575,2575,2575,0
20240527,203600,2391804765,2575,2575,2575,2575,0
20240527,203500,2391804765,2575,2575,2575,2575,0
20240527,203400,2391804765,2575,2575,2575,2575,0
20240527,203300,2391804765,2575,2575,2575,2575,0
20240527,203200,2391804765,2575,2575,2575,2575,0
20240527,203100,2391804765,2575,2575,2575,2575,0
20240527,203000,2391804765,2575,2575,2575,2575,0
20240527,202900,2391804765,2575,2575,2575,2575,0
20240527,202800,2391804765,2575,2575,2575,2575,0
20240527,202700,2391804765,2575,2575,2575,2575,0
20240527,202600,2391804765,2575,2575,2575,2575,0
20240527,202500,2391804765,2575,2575,2575,2575,11871
20240527,202400,2391804765,2575,2575,2575,2575,0
20240527,202300,2391804765,2575,2575,2575,2575,0
20240527,202200,2391804765,2575,2575,2575,2575,0
20240527,202100,2391804765,2575,2575,2575,2575,0
20240527,202000,2391804765,2575,2575,2575,2575,0
20240527,201900,2391804765,2575,2575,2575,2575,0
20240527,201800,2391804765,2575,2575,2575,2575,0
20240527,201700,2391804765,2575,2575,2575,2575,0
20240527,201600,2391804765,2575,2575,2575,2575,0
20240527,201500,2391804765,2575,2575,2575,2575,0
20240527,201400,2391804765,2575,2575,2575,2575,0
20240527,201300,2391804765,2575,2575,2575,2575,0
20240527,201200,2391804765,2575,2575,2575,2575,0
20240527,201100,2391804765,2575,2575,2575,2575,0
20240527,201000,2391804765,2575,2575,2575,2575,0
20240527,200900,2391804765,2575,2575,2575,2575,0
20240527,200800,2391804765,2575,2575,2575,2575,0
20240527,200700,2391804765,2575,2575,2575,2575,0
20240527,200600,2391804765,2575,2575,2575,2575,0
20240527,200500,2391804765,2575,2575,2575,2575,0
20240527,200400,2391804765,2575,2575,2575,2575,0
20240527,200300,2391804765,2575,2575,2575,2575,0
20240527,200200,2391804765,2575,2575,2575,2575,0
20240527,200100,2391804765,2575,2575,2575,2575,0
20240527,200000,2391804765,2575,2575,2575,2575,0
20240527,195900,2391804765,2575,2575,2575,2575,0
20240527,195800,2391804765,2575,2575,2575,2575,0
20240527,195700,2391804765,2575,2575,2575,2575,0
20240527,195600,2391804765,2575,2575,2575,2575,0
20240527,195500,2391804765,2575,2575,2575,2575,11871
20240527,195400,2391804765,2575,2575,2575,2575,0
20240527,195300,2391804765,2575,2575,2575,2575,0
20240527,195200,2391804765,2575,2575,2575,2575,0
20240527,195100,2391804765,2575,2575,2575,2575,0
20240527,195000,2391804765,2575,2575,2575,2575,0
20240527,194900,2391804765,2575,2575,2575,2575,0
20240527,194800,2391804765,2575,2575,2575,2575,0
20240527,194700,2391804765,2575,2575,2575,2575,0
20240527,194600,2391804765,2575,2575,2575,2575,0
20240527,194500,2391804765,2575,2575,2575,2575,0
20240527,194400,2391804765,2575,2575,2575,2575,0
20240527,194300,2391804765,2575,2575,2575,2575,0
20240527,194200,2391804765,2575,2575,2575,2575,0
20240527,194100,2391804765,2575,2575,2575,2575,0
20240527,194000,2391804765,2575,2575,2575,2575,0
20240527,193900,2391804765,2575,2575,2575,2575,0
20240527,193800,2391804765,2575,2575,2575,2575,0
20240527,193700,2391804765,2575,2575,2575,2575,0
20240527,193600,2391804765,2575,2575,2575,2575,0
20240527,193500,2391804765,2575,2575,2575,2575,0
20240527,193400,2391804765,2575,2575,2575,2575,0
20240527,193300,2391804765,2575,2575,2575,2575,0
20240527,193200,2391804765,2575,2575,2575,2575,0
20240527,193100,2391804765,2575,2575,2575,2575,0
20240527,193000,2391804765,2575,2575,2575,2575,0
20240527,192900,2391804765,2575,2575,2575,2575,0
20240527,192800,2391804765,2575,2575,2575,2575,0
20240527,192700,2391804765,2575,2575,2575,2575,0
20240527,192600,2391804765,2575,2575,2575,2575,0
20240527,192500,2391804765,2575,2575,2575,2575,11871
20240527,192400,2391804765,2575,2575,2575,2575,0
20240527,192300,2391804765,2575,2575,2575,2575,0
20240527,192200,2391804765,2575,2575,2575,2575,0
20240527,192100,2391804765,2575,2575,2575,2575,0
20240527,192000,2391804765,2575,2575,2575,2575,0
20240527,191900,2391804765,2575,2575,2575,2575,0
20240527,191800,2391804765,2575,2575,2575,2575,0
20240527,191700,2391804765,2575,2575,2575,2575,0
20240527,191600,2391804765,2575,2575,2575,2575,0
20240527,191500,2391804765,2575,2575,2575,2575,0
20240527,191400,2391804765,2575,2575,2575,2575,0
20240527,191300,2391804765,2575,2575,2575,2575,0
20240527,191200,2391804765,2575,2575,2575,2575,0
20240527,191100,2391804765,2575,2575,2575,2575,0
20240527,191000,2391804765,2575,2575,2575,2575,0
20240527,190900,2391804765,2575,2575,2575,2575,0
20240527,190800,2391804765,2575,2575,2575,2575,0
20240527,190700,2391804765,2575,2575,2575,2575,0
20240527,190600,2391804765,2575,2575,2575,2575,0
20240527,190500,2391804765,2575,2575,2575,2575,0
20240527,190400,2391804765,2575,2575,2575,2575,0
20240527,190300,2391804765,2575,2575,2575,2575,0
20240527,190200,2391804765,2575,2575,2575,2575,0
20240527,190100,2391804765,2575,2575,2575,2575,0
20240527,190000,2391804765,2575,2575,2575,2575,0
20240527,185900,2391804765,2575,2575,2575,2575,0
20240527,185800,2391804765,2575,2575,2575,2575,0
20240527,185700,2391804765,2575,2575,2575,2575,0
20240527,185600,2391804765,2575,2575,2575,2575,0
20240527,185500,2391804765,2575,2575,2575,2575,11871
20240527,185400,2391804765,2575,2575,2575,2575,0
20240527,185300,2391804765,2575,2575,2575,2575,0
20240527,185200,2391804765,2575,2575,2575,2575,0
20240527,185100,2391804765,2575,2575,2575,2575,0
20240527,185000,2391804765,2575,2575,2575,2575,0
20240527,184900,2391804765,2575,2575,2575,2575,0
20240527,184800,2391804765,2575,2575,2575,2575,0
20240527,184700,2391804765,2575,2575,2575,2575,0
20240527,184600,2391804765,2575,2575,2575,2575,0
20240527,184500,2391804765,2575,2575,2575,2575,0
20240527,184400,2391804765,2575,2575,2575,2575,0
20240527,184300,2391804765,2575,2575,2575,2575,0
20240527,184200,2391804765,2575,2575,2575,2575,0
20240527,184100,2391804765,2575,2575,2575,2575,0
20240527,184000,2391804765,2575,2575,2575,2575,0
20240527,183900,2391804765,2575,2575,2575,2575,0
20240527,183800,2391804765,2575,2575,2575,2575,0
20240527,183700,2391804765,2575,2575,2575,2575,0
20240527,183600,2391804765,2575,2575,2575,2575,0
20240527,183500,2391804765,2575,2575,2575,2575,0
20240527,183400,2391804765,2575,2575,2575,2575,0
20240527,183300,2391804765,2575,2575,2575,2575,0
20240527,183200,2391804765,2575,2575,2575,2575,0
20240527,183100,2391804765,2575,2575,2575,2575,0
20240527,183000,2391804765,2575,2575,2575,2575,0
20240527,182900,2391804765,2575,2575,2575,2575,0
20240527,182800,2391804765,2575,2575,2575,2575,0
20240527,182700,2391804765,2575,2575,2575,2575,0
20240527,182600,2391804765,2575,2575,2575,2575,0
20240527,182500,2391804765,2575,2575,2575,2575,11871
20240527,182400,2391804765,2575,2575,2575,2575,0
20240527,182300,2391804765,2575,2575,2575,2575,0
20240527,182200,2391804765,2575,2575,2575,2575,0
20240527,182100,2391804765,2575,2575,2575,2575,0
20240527,182000,2391804765,2575,2575,2575,2575,0
20240527,181900,2391804765,2575,2575,2575,2575,0
20240527,181800,2391804765,2575,2575,2575,2575,0
20240527,181700,2391804765,2575,2575,2575,2575,0
20240527,181600,2391804765,2575,2575,2575,2575,0
20240527,181500,2391804765,2575,2575,2575,2575,0
20240527,181400,2391804765,2575,2575,2575,2575,0
20240527,181300,2391804765,2575,2575,2575,2575,0
20240527,181200,2391804765,2575,2575,2575,2575,0
20240527,181100,2391804765,2575,2575,2575,2575,0
20240527,181000,2391804765,2575,2575,2575,2575,0
20240527,180900,2391804765,2575,2575,2575,2575,0
20240527,180800,2391804765,2575,2575,2575,2575,0
20240527,180700,2391804765,2575,2575,2575,2575,0
20240527,180600,2391804765,2575,2575,2575,2575,0
20240527,180500,2391804765,2575,2575,2575,2575,0
20240527,180400,2391804765,2575,2575,2575,2575,0
20240527,180300,2391804765,2575,2575,2575,2575,0
20240527,180200,2391804765,2575,2575,2575,2575,0
20240527,180100,2391804765,2575,2575,2575,2575,0
20240527,180000,2391804765,2575,2575,2575,2575,0
20240527,175900,2391804765,2575,2575,2575,2575,0
20240527,175800,2391804765,2575,2575,2575,2575,0
20240527,175700,2391804765,2575,2575,2575,2575,0
20240527,175600,2391804765,2575,2575,2575,2575,0
20240527,175500,2391804765,2575,2575,2575,2575,11871
20240527,175400,2391804765,2575,2575,2575,2575,0
20240527,175300,2391804765,2575,2575,2575,2575,0
20240527,175200,2391804765,2575,2575,2575,2575,0
20240527,175100,2391804765,2575,2575,2575,2575,0
20240527,175000,2391804765,2575,2575,2575,2575,0
20240527,174900,2391804765,2575,2575,2575,2575,0
20240527,174800,2391804765,2575,2575,2575,2575,0
20240527,174700,2391804765,2575,2575,2575,2575,0
20240527,174600,2391804765,2575,2575,2575,2575,0
20240527,174500,2391804765,2575,2575,2575,2575,0
20240527,174400,2391804765,2575,2575,2575,2575,0
20240527,174300,2391804765,2575,2575,2575,2575,0
20240527,174200,2391804765,2575,2575,2575,2575,0
20240527,174100,2391804765,2575,2575,2575,2575,0
20240527,174000,2391804765,2575,2575,2575,2575,0
20240527,173900,2391804765,2575,2575,2575,2575,0
20240527,173800,2391804765,2575,2575,2575,2575,0
20240527,173700,2391804765,2575,2575,2575,2575,0
20240527,173600,2391804765,2575,2575,2575,2575,0
20240527,173500,2391804765,2575,2575,2575,2575,0
20240527,173400,2391804765,2575,2575,2575,2575,0
20240527,173300,2391804765,2575,2575,2575,2575,0
20240527,173200,2391804765,2575,2575,2575,2575,0
20240527,173100,2391804765,2575,2575,2575,2575,0
20240527,173000,2391804765,2575,2575,2575,2575,0
20240527,172900,2391804765,2575,2575,2575,2575,0
20240527,172800,2391804765,2575,2575,2575,2575,0
20240527,172700,2391804765,2575,2575,2575,2575,0
20240527,172600,2391804765,2575,2575,2575,2575,0
20240527,172500,2391804765,2575,2575,2575,2575,11871
20240527,172400,2391804765,2575,2575,2575,2575,0
20240527,172300,2391804765,2575,2575,2575,2575,0
20240527,172200,2391804765,2575,2575,2575,2575,0
20240527,172100,2391804765,2575,2575,2575,2575,0
20240527,172000,2391804765,2575,2575,2575,2575,0
20240527,171900,2391804765,2575,2575,2575,2575,0
20240527,171800,2391804765,2575,2575,2575,2575,0
20240527,171700,2391804765,2575,2575,2575,2575,0
20240527,171600,2391804765,2575,2575,2575,2575,0
20240527,171500,2391804765,2575,2575,2575,2575,0
20240527,171400,2391804765,2575,2575,2575,2575,0
20240527,171300,2391804765,2575,2575,2575,2575,0
20240527,171200,2391804765,2575,2575,2575,2575,0
20240527,171100,2391804765,2575,2575,2575,2575,0
20240527,171000,2391804765,2575,2575,2575,2575,0
20240527,170900,2391804765,2575,2575,2575,2575,0
20240527,170800,2391804765,2575,2575,2575,2575,0
20240527,170700,2391804765,2575,2575,2575,2575,0
20240527,170600,2391804765,2575,2575,2575,2575,0
20240527,170500,2391804765,2575,2575,2575,2575,0
20240527,170400,2391804765,2575,2575,2575,2575,0
20240527,170300,2391804765,2575,2575,2575,2575,0
20240527,170200,2391804765,2575,2575,2575,2575,0
20240527,170100,2391804765,2575,2575,2575,2575,0
20240527,170000,2391804765,2575,2575,2575,2575,0
20240527,165900,2391804765,2575,2575,2575,2575,0
20240527,165800,2391804765,2575,2575,2575,2575,0
20240527,165700,2391804765,2575,2575,2575,2575,0
20240527,165600,2391804765,2575,2575,2575,2575,0
20240527,165500,2391804765,2575,2575,2575,2575,11871
20240527,165400,2391804765,2575,2575,2575,2575,0
20240527,165300,2391804765,2575,2575,2575,2575,0
20240527,165200,2391804765,2575,2575,2575,2575,0
20240527,165100,2391804765,2575,2575,2575,2575,0
20240527,165000,2391804765,2575,2575,2575,2575,0
20240527,164900,2391804765,2575,2575,2575,2575,0
20240527,164800,2391804765,2575,2575,2575,2575,0
20240527,164700,2391804765,2575,2575,2575,2575,0
20240527,164600,2391804765,2575,2575,2575,2575,0
20240527,164500,2391804765,2575,2575,2575,2575,0
20240527,164400,2391804765,2575,2575,2575,2575,0
20240527,164300,2391804765,2575,2575,2575,2575,0
20240527,164200,2391804765,2575,2575,2575,2575,0
20240527,164100,2391804765,2575,2575,2575,2575,0
20240527,164000,2391804765,2575,2575,2575,2575,0
20240527,163900,2391804765,2575,2575,2575,2575,0
20240527,163800,2391804765,2575,2575,2575,2575,0
20240527,163700,2391804765,2575,2575,2575,2575,0
20240527,163600,2391804765,2575,2575,2575,2575,0
20240527,163500,2391804765,2575,2575,2575,2575,0
20240527,163400,2391804765,2575,2575,2575,2575,0
20240527,163300,2391804765,2575,2575,2575,2575,0
20240527,163200,2391804765,2575,2575,2575,2575,0
20240527,163100,2391804765,2575,2575,2575,2575,0
20240527,163000,2391804765,2575,2575,2575,2575,0
20240527,162900,2391804765,2575,2575,2575,2575,0
20240527,162800,2391804765,2575,2575,2575,2575,0
20240527,162700,2391804765,2575,2575,2575,2575,0
20240527,162600,2391804765,2575,2575,2575,2575,0
20240527,162500,2391804765,2575,2575,2575,2575,11871
20240527,162400,2391804765,2575,2575,2575,2575,0
20240527,162300,2391804765,2575,2575,2575,2575,0
20240527,162200,2391804765,2575,2575,2575,2575,0
20240527,162100,2391804765,2575,2575,2575,2575,0
20240527,162000,2391804765,2575,2575,2575,2575,0
20240527,161900,2391804765,2575,2575,2575,2575,0
20240527,161800,2391804765,2575,2575,2575,2575,0
20240527,161700,2391804765,2575,2575,2575,2575,0
20240527,161600,2391804765,2575,2575,2575,2575,0
20240527,161500,2391804765,2575,2575,2575,2575,0
20240527,161400,2391804765,2575,2575,2575,2575,0
20240527,161300,2391804765,2575,2575,2575,2575,0
20240527,161200,2391804765,2575,2575,2575,2575,0
20240527,161100,2391804765,2575,2575,2575,2575,0
20240527,161000,2391804765,2575,2575,2575,2575,0
20240527,160900,2391804765,2575,2575,2575,2575,0
20240527,160800,2391804765,2575,2575,2575,2575,0
20240527,160700,2391804765,2575,2575,2575,2575,0
20240527,160600,2391804765,2575,2575,2575,2575,0
20240527,160500,2391804765,2575,2575,2575,2575,0
20240527,160400,2391804765,2575,2575,2575,2575,0
20240527,160300,2391804765,2575,2575,2575,2575,0
20240527,160200,2391804765,2575,2575,2575,2575,0
20240527,160100,2391804765,2575,2575,2575,2575,0
20240527,160000,2391804765,2575,2575,2575,2575,0
20240527,155900,2391804765,2575,2575,2575,2575,0
20240527,155800,2391804765,2575,2575,2575,2575,0
20240527,155700,2391804765,2575,2575,2575,2575,0
20240527,155600,2391804765,2575,2575,2575,2575,0
20240527,155500,2391804765,2575,2575,2575,2575,11871
20240527,155400,2391804765,2575,2575,2575,2575,0
20240527,155300,2391804765,2575,2575,2575,2575,0
20240527,155200,2391804765,2575,2575,2575,2575,0
20240527,155100,2391804765,2575,2575,2575,2575,0
20240527,155000,2391804765,2575,2575,2575,2575,0
20240527,154900,2391804765,2575,2575,2575,2575,0
20240527,154800,2391804765,2575,2575,2575,2575,0
20240527,154700,2391804765,2575,2575,2575,2575,0
20240527,154600,2391804765,2575,2575,2575,2575,0
20240527,154500,2391804765,2575,2575,2575,2575,0
20240527,154400,2391804765,2575,2575,2575,2575,0
20240527,154300,2391804765,2575,2575,2575,2575,0
20240527,154200,2391804765,2575,2575,2575,2575,0
20240527,154100,2391804765,2575,2575,2575,2575,0
20240527,154000,2391804765,2575,2575,2575,2575,0
20240527,153900,2391804765,2575,2575,2575,2575,0
20240527,153800,2391804765,2575,2575,2575,2575,0
20240527,153700,2391804765,2575,2575,2575,2575,0
20240527,153600,2391804765,2575,2575,2575,2575,0
20240527,153500,2391804765,2575,2575,2575,2575,0
20240527,153400,2391804765,2575,2575,2575,2575,0
20240527,153300,2391804765,2575,2575,2575,2575,0
20240527,153200,2391804765,2575,2575,2575,2575,0
20240527,153100,2391804765,2575,2575,2575,2575,0
20240527,153000,2391804765,2575,2575,2575,2575,11871
20240527,152900,2361236940,2575,2575,2575,2575,0
20240527,152800,2361236940,2575,2575,2575,2575,0
20240527,152700,2361236940,2575,2575,2575,2575,0
20240527,152600,2361236940,2575,2575,2575,2575,0
20240527,152500,2361236940,2575,2575,2575,2575,0
20240527,152400,2361236940,2575,2575,2575,2575,0
20240527,152300,2361236940,2575,2575,2575,2575,0
20240527,152200,2361236940,2575,2575,2575,2575,0
20240527,152100,2361236940,2575,2575,2575,2575,0
20240527,152000,2361236940,2575,2575,2575,2575,0
20240527,151900,2361236940,2575,2570,2580,2560,4113
20240527,151800,2350692910,2565,2570,2580,2565,8621
20240527,151700,2328573015,2580,2580,2580,2580,734
20240527,151600,2326679295,2580,2580,2580,2580,4
20240527,151500,2326668975,2575,2570,2575,2570,657
20240527,151400,2324979700,2575,2575,2575,2570,768
20240527,151300,2323005100,2575,2580,2580,2570,2154
20240527,151200,2317469030,2570,2575,2575,2570,372
20240527,151100,2316512385,2570,2595,2595,2570,3329
20240527,151000,2307930030,2595,2595,2595,2575,192
20240527,150900,2307435460,2595,2575,2595,2575,51
20240527,150800,2307303275,2575,2580,2580,2575,6401
20240527,150700,2290819450,2580,2580,2580,2580,134
20240527,150600,2290473730,2580,2585,2585,2580,3535
20240527,150500,2281353415,2580,2580,2580,2580,11
20240527,150400,2281325035,2580,2585,2585,2580,131
20240527,150300,2280986420,2585,2580,2585,2580,201
20240527,150200,2280466840,2585,2585,2585,2585,2
20240527,150100,2280461670,2585,2585,2585,2580,1393
20240527,150000,2276865765,2590,2600,2605,2590,1242
20240527,145900,2273636385,2600,2605,2605,2600,2
20240527,145800,2273631180,2600,2600,2600,2595,46
20240527,145700,2273511585,2585,2585,2585,2585,1667
20240527,145600,2269202390,2580,2580,2590,2580,893
20240527,145500,2266892890,2580,2590,2590,2580,764
20240527,145400,2264921170,2590,2595,2595,2580,1636
20240527,145300,2260694065,2595,2605,2610,2595,4225
20240527,145200,2249721395,2600,2600,2610,2600,3831
20240527,145100,2239750540,2605,2600,2605,2600,2690
20240527,145000,2232752620,2605,2610,2610,2605,1343
20240527,144900,2229254100,2610,2605,2620,2595,3583
20240527,144800,2219894815,2605,2595,2605,2595,3102
20240527,144700,2211832380,2595,2590,2595,2590,90
20240527,144600,2211599260,2590,2580,2590,2580,22
20240527,144500,2211542290,2600,2600,2605,2600,1788
20240527,144400,2206893330,2600,2585,2600,2585,5067
20240527,144300,2193747395,2590,2580,2590,2580,1760
20240527,144200,2189203650,2580,2580,2580,2580,14
20240527,144100,2189167530,2575,2575,2580,2570,473
20240527,144000,2187950805,2580,2580,2580,2580,51
20240527,143900,2187819225,2580,2580,2580,2575,428
20240527,143800,2186717010,2585,2580,2585,2580,1512
20240527,143700,2182811625,2580,2580,2585,2570,2138
20240527,143600,2177303320,2580,2580,2580,2580,210
20240527,143500,2176761520,2580,2580,2580,2580,207
20240527,143400,2176227460,2580,2570,2580,2570,14
20240527,143300,2176191460,2580,2570,2580,2570,556
20240527,143200,2174760770,2580,2570,2580,2565,644
20240527,143100,2173106065,2570,2570,2570,2570,122
20240527,143000,2172792525,2570,2570,2570,2570,1274
20240527,142900,2169518345,2570,2580,2580,2570,84
20240527,142800,2169302390,2580,2580,2580,2575,313
20240527,142700,2168495900,2575,2580,2580,2575,11
20240527,142600,2168467570,2570,2570,2570,2570,882
20240527,142500,2166200830,2580,2575,2580,2575,526
20240527,142400,2164843820,2580,2575,2580,2575,121
20240527,142300,2164531680,2575,2570,2575,2570,456
20240527,142200,2163359595,2570,2570,2570,2570,300
20240527,142100,2162588595,2570,2570,2570,2570,64
20240527,142000,2162424115,2570,2565,2570,2565,338
20240527,141900,2161557140,2570,2570,2570,2565,103
20240527,141800,2161292610,2570,2565,2570,2565,120
20240527,141700,2160984805,2565,2565,2565,2565,50
20240527,141600,2160856555,2565,2565,2565,2565,0
20240527,141500,2160856555,2565,2565,2565,2565,0
20240527,141400,2160856555,2565,2560,2565,2560,1026
20240527,141300,2158229945,2560,2560,2560,2560,40
20240527,141200,2158127545,2560,2560,2560,2555,3
20240527,141100,2158119870,2560,2560,2560,2560,20
20240527,141000,2158068670,2560,2565,2565,2560,1361
20240527,140900,2154584455,2560,2565,2565,2560,1904
20240527,140800,2149705020,2565,2560,2565,2560,22
20240527,140700,2149648600,2565,2565,2565,2560,245
20240527,140600,2149020395,2565,2565,2565,2560,601
20240527,140500,2147481825,2560,2565,2565,2560,576
20240527,140400,2146007140,2565,2565,2565,2560,568
20240527,140300,2144551050,2560,2560,2560,2560,34
20240527,140200,2144464010,2565,2565,2565,2565,10
20240527,140100,2144438360,2565,2560,2565,2560,347
20240527,140000,2143550010,2565,2565,2565,2560,6504
20240527,135900,2126897765,2565,2560,2565,2560,231
20240527,135800,2126306400,2560,2560,2560,2560,205
20240527,135700,2125781600,2555,2570,2570,2555,4008
20240527,135600,2115506715,2565,2570,2570,2565,86
20240527,135500,2115286045,2565,2570,2570,2565,33
20240527,135400,2115201310,2565,2570,2570,2565,990
20240527,135300,2112657555,2570,2570,2570,2565,65
20240527,135200,2112490530,2570,2570,2575,2570,1401
20240527,135100,2108889905,2570,2565,2570,2565,253
20240527,135000,2108240950,2570,2565,2570,2565,7
20240527,134900,2108222965,2565,2560,2570,2560,221
20240527,134800,2107655545,2560,2565,2565,2560,1135
20240527,134700,2104749425,2570,2570,2570,2570,48
20240527,134600,2104626065,2570,2570,2570,2565,1971
20240527,134500,2099568025,2575,2570,2580,2570,956
20240527,134400,2097108370,2570,2560,2575,2560,2866
20240527,134300,2089749840,2560,2560,2560,2560,1062
20240527,134200,2087031120,2560,2560,2560,2560,0
20240527,134100,2087031120,2560,2545,2560,2545,4242
20240527,134000,2076210555,2540,2540,2540,2540,254
20240527,133900,2075565395,2535,2535,2535,2535,2000
20240527,133800,2070495395,2550,2535,2550,2535,69
20240527,133700,2070320465,2550,2550,2550,2535,2379
20240527,133600,2064280790,2550,2555,2560,2550,2478
20240527,133500,2057958870,2550,2550,2550,2550,9531
20240527,133400,2033654820,2550,2540,2550,2540,817
20240527,133300,2031579625,2530,2535,2535,2530,1534
20240527,133200,2027692465,2540,2545,2550,2535,615
20240527,133100,2026130600,2550,2545,2550,2545,21
20240527,133000,2026077100,2550,2545,2550,2545,1967
20240527,132900,2021068960,2545,2530,2545,2530,633
20240527,132800,2019460530,2535,2530,2535,2525,666
20240527,132700,2017775675,2530,2530,2530,2530,77
20240527,132600,2017580865,2530,2535,2535,2530,302
20240527,132500,2016816290,2540,2530,2540,2530,707
20240527,132400,2015023645,2540,2530,2540,2530,508
20240527,132300,2013733825,2525,2540,2540,2525,1230
20240527,132200,2010610375,2545,2530,2545,2525,1495
20240527,132100,2006827205,2530,2530,2530,2530,553
20240527,132000,2005428115,2530,2525,2530,2525,471
20240527,131900,2004236810,2530,2535,2535,2530,1358
20240527,131800,2000801015,2535,2540,2540,2535,5
20240527,131700,2000788320,2535,2535,2535,2535,1
20240527,131600,2000785785,2530,2530,2530,2530,1
20240527,131500,2000783255,2525,2515,2525,2510,907
20240527,131400,1998497595,2515,2515,2515,2515,1303
20240527,131300,1995220550,2515,2515,2515,2515,40
20240527,131200,1995119950,2515,2515,2515,2510,1070
20240527,131100,1992430725,2515,2515,2520,2515,1597
20240527,131000,1988409095,2520,2520,2520,2520,948
20240527,130900,1986020135,2520,2510,2520,2510,2013
20240527,130800,1980959095,2515,2515,2515,2510,1305
20240527,130700,1977677025,2515,2525,2525,2515,3379
20240527,130600,1969171515,2520,2520,2520,2520,464
20240527,130500,1968002235,2520,2530,2535,2520,3018
20240527,130400,1960386300,2530,2520,2530,2520,2764
20240527,130300,1953404130,2520,2520,2520,2520,1200
20240527,130200,1950380130,2515,2525,2530,2515,7906
20240527,130100,1930464025,2525,2525,2530,2525,1465
20240527,130000,1926763170,2515,2530,2530,2515,1070
20240527,125900,1924064185,2535,2530,2535,2530,538
20240527,125800,1922702545,2530,2530,2530,2530,2
20240527,125700,1922697485,2530,2530,2530,2530,810
20240527,125600,1920648185,2535,2535,2535,2535,8
20240527,125500,1920627905,2530,2530,2530,2530,102
20240527,125400,1920369845,2530,2535,2535,2530,77
20240527,125300,1920174985,2535,2520,2535,2520,182
20240527,125200,1919716270,2520,2530,2530,2520,3790
20240527,125100,1910153655,2530,2530,2530,2530,258
20240527,125000,1909500915,2535,2550,2550,2535,2137
20240527,124900,1904075280,2545,2545,2545,2540,350
20240527,124800,1903186030,2545,2545,2545,2545,22
20240527,124700,1903130040,2550,2540,2550,2540,76
20240527,124600,1902936350,2540,2550,2550,2540,192
20240527,124500,1902447670,2540,2540,2540,2540,107
20240527,124400,1902175890,2540,2540,2540,2540,2012
20240527,124300,1897065410,2535,2535,2535,2535,100
20240527,124200,1896811910,2535,2540,2540,2535,1033
20240527,124100,1894188915,2540,2540,2540,2540,46
20240527,124000,1894072075,2540,2545,2545,2540,457
20240527,123900,1892910900,2540,2540,2540,2540,895
20240527,123800,1890637600,2545,2545,2545,2545,38
20240527,123700,1890540890,2540,2545,2545,2540,271
20240527,123600,1889852390,2545,2540,2545,2540,298
20240527,123500,1889095055,2545,2545,2545,2540,2492
20240527,123400,1882762400,2545,2530,2545,2530,2326
20240527,123300,1876864720,2530,2530,2530,2530,179
20240527,123200,1876411850,2525,2520,2525,2510,5557
20240527,123100,1862442440,2510,2525,2525,2510,2172
20240527,123000,1856972310,2525,2525,2525,2525,226
20240527,122900,1856401660,2525,2525,2525,2525,1
20240527,122800,1856399135,2530,2525,2530,2520,509
20240527,122700,1855115075,2525,2535,2535,2525,3592
20240527,122600,1846027265,2540,2540,2540,2540,88
20240527,122500,1845803745,2540,2540,2540,2540,300
20240527,122400,1845041745,2540,2540,2540,2540,581
20240527,122300,1843566005,2540,2540,2540,2540,513
20240527,122200,1842262985,2540,2540,2540,2540,2
20240527,122100,1842257905,2540,2540,2545,2540,1202
20240527,122000,1839203890,2540,2540,2540,2540,100
20240527,121900,1838949890,2540,2550,2550,2540,5
20240527,121800,1838937180,2540,2550,2550,2540,448
20240527,121700,1837797295,2545,2545,2545,2545,383
20240527,121600,1836822560,2545,2550,2550,2545,942
20240527,121500,1834421160,2550,2550,2550,2540,2179
20240527,121400,1828885270,2550,2540,2550,2540,900
20240527,121300,1826597270,2540,2535,2550,2535,194
20240527,121200,1826104710,2550,2550,2550,2550,300
20240527,121100,1825339710,2550,2550,2550,2540,330
20240527,121000,1824499230,2555,2555,2555,2555,115
20240527,120900,1824205405,2555,2545,2555,2540,548
20240527,120800,1822813205,2545,2545,2545,2540,627
20240527,120700,1821218300,2545,2545,2545,2535,6
20240527,120600,1821203070,2535,2550,2550,2535,40
20240527,120500,1821101575,2550,2550,2550,2540,701
20240527,120400,1819320515,2550,2560,2560,2550,417
20240527,120300,1818256440,2555,2550,2560,2550,496
20240527,120200,1816989750,2550,2550,2560,2530,228
20240527,120100,1816408360,2530,2545,2550,2530,1225
20240527,120000,1813286160,2555,2545,2555,2510,16011
20240527,115900,1772830650,2550,2560,2560,2550,482
20240527,115800,1771600530,2550,2550,2550,2550,24
20240527,115700,1771539330,2560,2550,2560,2550,164
20240527,115600,1771120275,2540,2550,2550,2535,2726
20240527,115500,1764193445,2550,2545,2550,2545,455
20240527,115400,1763034810,2550,2550,2550,2550,78
20240527,115300,1762835910,2550,2565,2565,2550,3175
20240527,115200,1754738910,2550,2550,2565,2550,432
20240527,115100,1753636790,2550,2550,2550,2550,62
20240527,115000,1753478690,2545,2550,2550,2545,41
20240527,114900,1753374195,2550,2555,2555,2550,1182
20240527,114800,1750359595,2550,2550,2555,2550,349
20240527,114700,1749468450,2555,2555,2555,2555,1
20240527,114600,1749465895,2550,2540,2550,2540,1390
20240527,114500,1745931285,2540,2540,2550,2540,970
20240527,114400,1743461015,2540,2545,2550,2540,848
20240527,114300,1741303750,2545,2545,2545,2545,1188
20240527,114200,1738280290,2550,2550,2550,2550,1113
20240527,114100,1735442140,2550,2550,2550,2550,954
20240527,114000,1733009440,2550,2545,2550,2545,248
20240527,113900,1732378040,2540,2550,2550,2540,3809
20240527,113800,1722685970,2550,2555,2570,2550,2876
20240527,113700,1715329755,2555,2570,2575,2555,1147
20240527,113600,1712385360,2575,2560,2575,2555,46
20240527,113500,1712267535,2555,2550,2555,2540,888
20240527,113400,1710007690,2540,2545,2545,2540,2578
20240527,113300,1703454505,2545,2545,2550,2545,1831
20240527,113200,1698793870,2545,2545,2545,2545,1719
20240527,113100,1694419015,2545,2545,2550,2545,1001
20240527,113000,1691870140,2545,2555,2560,2545,4329
20240527,112900,1680821960,2555,2560,2560,2555,994
20240527,112800,1678282285,2555,2560,2570,2555,2863
20240527,112700,1670955765,2560,2560,2560,2555,974
20240527,112600,1668465250,2560,2560,2565,2560,2852
20240527,112500,1661163630,2560,2560,2560,2560,659
20240527,112400,1659476590,2560,2565,2565,2560,1567
20240527,112300,1655460400,2565,2570,2570,2565,1570
20240527,112200,1651430645,2565,2575,2575,2565,1061
20240527,112100,1648700650,2575,2570,2580,2565,5121
20240527,112000,1635533930,2570,2570,2575,2570,2634
20240527,111900,1628756320,2570,2580,2580,2570,3545
20240527,111800,1619624375,2580,2580,2590,2575,1852
20240527,111700,1614842485,2580,2585,2590,2575,10462
20240527,111600,1587814420,2585,2590,2600,2585,5212
20240527,111500,1574325770,2585,2580,2590,2580,1469
20240527,111400,1570529780,2580,2585,2590,2575,3170
20240527,111300,1562342155,2575,2580,2585,2570,1305
20240527,111200,1558981510,2580,2575,2585,2570,4034
20240527,111100,1548584955,2570,2560,2575,2560,5148
20240527,111000,1535356290,2560,2560,2575,2560,1943
20240527,110900,1530381120,2560,2575,2580,2555,5799
20240527,110800,1515454215,2560,2560,2575,2555,4679
20240527,110700,1503494165,2560,2565,2570,2555,1864
20240527,110600,1498714955,2570,2575,2580,2565,2850
20240527,110500,1491390420,2580,2575,2580,2560,3570
20240527,110400,1482199385,2560,2575,2575,2560,3576
20240527,110300,1473022935,2560,2555,2580,2555,5658
20240527,110200,1458480710,2560,2560,2570,2555,3233
20240527,110100,1450208040,2555,2555,2560,2555,1785
20240527,110000,1445645990,2555,2555,2565,2550,3681
20240527,105900,1436229705,2550,2550,2555,2545,3878
20240527,105800,1426346550,2545,2540,2550,2540,1320
20240527,105700,1422985595,2540,2555,2560,2535,8098
20240527,105600,1402335470,2555,2555,2555,2545,3032
20240527,105500,1394599080,2550,2545,2555,2545,13420
20240527,105400,1360380870,2545,2550,2550,2515,12626
20240527,105300,1328433840,2550,2580,2585,2550,47549
20240527,105200,1206640250,2580,2580,2600,2580,4817
20240527,105100,1194170160,2580,2580,2585,2575,2890
20240527,105000,1186709825,2575,2580,2585,2575,5940
20240527,104900,1171387105,2580,2580,2595,2580,2293
20240527,104800,1165464230,2580,2590,2600,2580,7272
20240527,104700,1146654945,2590,2610,2615,2590,2150
20240527,104600,1141068080,2605,2610,2610,2605,709
20240527,104500,1139219655,2605,2610,2610,2605,937
20240527,104400,1136775630,2610,2605,2620,2605,3465
20240527,104300,1127741510,2605,2615,2620,2595,6250
20240527,104200,1111461315,2620,2610,2620,2605,1950
20240527,104100,1106364745,2610,2595,2610,2590,1747
20240527,104000,1101818005,2585,2610,2615,2585,3707
20240527,103900,1092166635,2610,2580,2620,2575,10411
20240527,103800,1065207140,2585,2605,2625,2585,40671
20240527,103700,959345775,2600,2600,2600,2600,0
20240527,103600,959345775,2600,2630,2630,2600,25977
20240527,103500,891627350,2630,2620,2630,2615,1211
20240527,103400,888459580,2630,2645,2645,2610,8422
20240527,103300,866324005,2645,2650,2660,2645,1683
20240527,103200,861865885,2660,2650,2660,2640,15713
20240527,103100,820240225,2640,2680,2685,2640,39095
20240527,103000,716095050,2685,2680,2685,2680,393
20240527,102900,715041165,2680,2680,2695,2680,1758
20240527,102800,710328680,2680,2700,2700,2680,2769
20240527,102700,702892570,2700,2700,2705,2690,909
20240527,102600,700441690,2705,2695,2705,2690,940
20240527,102500,697910635,2690,2690,2690,2690,21
20240527,102400,697854145,2690,2695,2695,2690,16
20240527,102300,697811040,2695,2695,2705,2685,1237
20240527,102200,694482705,2705,2690,2705,2690,4157
20240527,102100,683266770,2690,2685,2700,2685,1250
20240527,102000,679901155,2685,2685,2695,2685,497
20240527,101900,678564725,2685,2690,2695,2685,773
20240527,101800,676483735,2685,2685,2690,2685,411
20240527,101700,675378850,2685,2690,2690,2685,903
20240527,101600,672950985,2685,2685,2690,2685,830
20240527,101500,670722410,2685,2680,2695,2680,1025
20240527,101400,667968930,2685,2705,2705,2680,9236
20240527,101300,643108100,2705,2710,2725,2700,543
20240527,101200,641637705,2710,2710,2710,2700,345
20240527,101100,640704515,2715,2710,2715,2705,87
20240527,101000,640468800,2705,2700,2705,2700,75
20240527,100900,640266295,2700,2700,2705,2700,510
20240527,100800,638888545,2705,2740,2740,2690,11177
20240527,100700,608668140,2720,2755,2760,2710,5866
20240527,100600,592602170,2755,2710,2755,2710,6512
20240527,100500,574842500,2710,2710,2745,2710,43
20240527,100400,574725480,2745,2715,2750,2700,4507
20240527,100300,562493960,2715,2720,2730,2705,2993
20240527,100200,554382645,2730,2710,2735,2710,2605
20240527,100100,547278955,2710,2715,2725,2710,1507
20240527,100000,543187535,2710,2700,2715,2700,938
20240527,095900,540646135,2705,2720,2720,2700,43
20240527,095800,540529455,2700,2695,2725,2695,4363
20240527,095700,528743705,2695,2690,2700,2690,2776
20240527,095600,521255285,2690,2700,2700,2690,4228
20240527,095500,509848910,2695,2700,2720,2695,2412
20240527,095400,503337440,2700,2715,2715,2680,5301
20240527,095300,489004855,2710,2710,2715,2705,1192
20240527,095200,485774805,2710,2715,2715,2710,692
20240527,095100,483899150,2715,2720,2720,2695,2611
20240527,095000,476838035,2705,2720,2720,2700,938
20240527,094900,474290790,2700,2710,2725,2700,2462
20240527,094800,467621140,2700,2695,2700,2690,2799
20240527,094700,460078550,2695,2690,2695,2690,1601
20240527,094600,455771755,2695,2710,2710,2690,423
20240527,094500,454632465,2710,2690,2710,2690,3082
20240527,094400,446323150,2690,2680,2690,2680,3864
20240527,094300,435954550,2680,2690,2690,2675,1472
20240527,094200,432014670,2675,2675,2690,2670,6857
20240527,094100,413700530,2675,2680,2680,2670,3419
20240527,094000,404557065,2680,2675,2680,2670,9123
20240527,093900,380117955,2680,2700,2700,2670,12438
20240527,093800,346798970,2710,2725,2725,2695,11971
20240527,093700,314410785,2725,2720,2730,2720,1475
20240527,093600,310396100,2720,2730,2730,2720,187
20240527,093500,309886405,2725,2725,2730,2725,168
20240527,093400,309428355,2730,2730,2730,2725,392
20240527,093300,308358225,2730,2735,2735,2725,174
20240527,093200,307883685,2735,2735,2735,2715,6089
20240527,093100,291285715,2740,2735,2740,2735,807
20240527,093000,289078515,2735,2740,2740,2735,2957
20240527,092900,280982035,2740,2735,2740,2730,699
20240527,092800,279068785,2730,2725,2730,2725,3406
20240527,092700,269770430,2725,2725,2725,2715,5270
20240527,092600,255438550,2720,2725,2730,2720,1392
20240527,092500,251645690,2725,2730,2730,2725,2337
20240527,092400,245268385,2730,2725,2750,2725,4303
20240527,092300,233534910,2730,2745,2750,2725,3660
20240527,092200,223521595,2745,2750,2750,2745,2167
20240527,092100,217567390,2750,2750,2750,2750,3466
20240527,092000,208035890,2765,2755,2765,2750,1991
20240527,091900,202547220,2755,2760,2760,2755,4812
20240527,091800,189283675,2765,2775,2785,2765,3288
20240527,091700,180172865,2780,2780,2780,2775,1711
20240527,091600,175424355,2780,2775,2780,2775,1888
20240527,091500,170183125,2775,2780,2780,2775,80
20240527,091400,169961120,2775,2780,2785,2775,164
20240527,091300,169505310,2780,2785,2795,2775,2797
20240527,091200,161716835,2785,2795,2800,2785,3282
20240527,091100,152571300,2795,2800,2800,2785,2066
20240527,091000,146793335,2800,2800,2805,2785,383
20240527,090900,145720935,2800,2755,2800,2755,6006
20240527,090800,129104590,2775,2770,2785,2750,9433
20240527,090700,103063845,2775,2795,2795,2775,7000
20240527,090600,83615410,2800,2790,2805,2790,3297
20240527,090500,74396795,2785,2805,2815,2785,6344
20240527,090400,56665085,2820,2800,2825,2800,109
20240527,090300,56359295,2800,2810,2810,2795,3831
20240527,090200,45618115,2805,2820,2825,2800,1976
20240527,090100,40065685,2810,2830,2830,2775,5102
20240527,090000,25771885,2825,2885,2885,2805,9003