stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,212500,1076072630,2475,2475,2475,2475,7170
20240528,212400,1076072630,2475,2475,2475,2475,0
20240528,212300,1076072630,2475,2475,2475,2475,0
20240528,212200,1076072630,2475,2475,2475,2475,0
20240528,212100,1076072630,2475,2475,2475,2475,0
20240528,212000,1076072630,2475,2475,2475,2475,0
20240528,211900,1076072630,2475,2475,2475,2475,0
20240528,211800,1076072630,2475,2475,2475,2475,0
20240528,211700,1076072630,2475,2475,2475,2475,0
20240528,211600,1076072630,2475,2475,2475,2475,0
20240528,211500,1076072630,2475,2475,2475,2475,0
20240528,211400,1076072630,2475,2475,2475,2475,0
20240528,211300,1076072630,2475,2475,2475,2475,0
20240528,211200,1076072630,2475,2475,2475,2475,0
20240528,211100,1076072630,2475,2475,2475,2475,0
20240528,211000,1076072630,2475,2475,2475,2475,0
20240528,210900,1076072630,2475,2475,2475,2475,0
20240528,210800,1076072630,2475,2475,2475,2475,0
20240528,210700,1076072630,2475,2475,2475,2475,0
20240528,210600,1076072630,2475,2475,2475,2475,0
20240528,210500,1076072630,2475,2475,2475,2475,0
20240528,210400,1076072630,2475,2475,2475,2475,0
20240528,210300,1076072630,2475,2475,2475,2475,0
20240528,210200,1076072630,2475,2475,2475,2475,0
20240528,210100,1076072630,2475,2475,2475,2475,0
20240528,210000,1076072630,2475,2475,2475,2475,0
20240528,205900,1076072630,2475,2475,2475,2475,0
20240528,205800,1076072630,2475,2475,2475,2475,0
20240528,205700,1076072630,2475,2475,2475,2475,0
20240528,205600,1076072630,2475,2475,2475,2475,0
20240528,205500,1076072630,2475,2475,2475,2475,7170
20240528,205400,1076072630,2475,2475,2475,2475,0
20240528,205300,1076072630,2475,2475,2475,2475,0
20240528,205200,1076072630,2475,2475,2475,2475,0
20240528,205100,1076072630,2475,2475,2475,2475,0
20240528,205000,1076072630,2475,2475,2475,2475,0
20240528,204900,1076072630,2475,2475,2475,2475,0
20240528,204800,1076072630,2475,2475,2475,2475,0
20240528,204700,1076072630,2475,2475,2475,2475,0
20240528,204600,1076072630,2475,2475,2475,2475,0
20240528,204500,1076072630,2475,2475,2475,2475,0
20240528,204400,1076072630,2475,2475,2475,2475,0
20240528,204300,1076072630,2475,2475,2475,2475,0
20240528,204200,1076072630,2475,2475,2475,2475,0
20240528,204100,1076072630,2475,2475,2475,2475,0
20240528,204000,1076072630,2475,2475,2475,2475,0
20240528,203900,1076072630,2475,2475,2475,2475,0
20240528,203800,1076072630,2475,2475,2475,2475,0
20240528,203700,1076072630,2475,2475,2475,2475,0
20240528,203600,1076072630,2475,2475,2475,2475,0
20240528,203500,1076072630,2475,2475,2475,2475,0
20240528,203400,1076072630,2475,2475,2475,2475,0
20240528,203300,1076072630,2475,2475,2475,2475,0
20240528,203200,1076072630,2475,2475,2475,2475,0
20240528,203100,1076072630,2475,2475,2475,2475,0
20240528,203000,1076072630,2475,2475,2475,2475,0
20240528,202900,1076072630,2475,2475,2475,2475,0
20240528,202800,1076072630,2475,2475,2475,2475,0
20240528,202700,1076072630,2475,2475,2475,2475,0
20240528,202600,1076072630,2475,2475,2475,2475,0
20240528,202500,1076072630,2475,2475,2475,2475,7170
20240528,202400,1076072630,2475,2475,2475,2475,0
20240528,202300,1076072630,2475,2475,2475,2475,0
20240528,202200,1076072630,2475,2475,2475,2475,0
20240528,202100,1076072630,2475,2475,2475,2475,0
20240528,202000,1076072630,2475,2475,2475,2475,0
20240528,201900,1076072630,2475,2475,2475,2475,0
20240528,201800,1076072630,2475,2475,2475,2475,0
20240528,201700,1076072630,2475,2475,2475,2475,0
20240528,201600,1076072630,2475,2475,2475,2475,0
20240528,201500,1076072630,2475,2475,2475,2475,0
20240528,201400,1076072630,2475,2475,2475,2475,0
20240528,201300,1076072630,2475,2475,2475,2475,0
20240528,201200,1076072630,2475,2475,2475,2475,0
20240528,201100,1076072630,2475,2475,2475,2475,0
20240528,201000,1076072630,2475,2475,2475,2475,0
20240528,200900,1076072630,2475,2475,2475,2475,0
20240528,200800,1076072630,2475,2475,2475,2475,0
20240528,200700,1076072630,2475,2475,2475,2475,0
20240528,200600,1076072630,2475,2475,2475,2475,0
20240528,200500,1076072630,2475,2475,2475,2475,0
20240528,200400,1076072630,2475,2475,2475,2475,0
20240528,200300,1076072630,2475,2475,2475,2475,0
20240528,200200,1076072630,2475,2475,2475,2475,0
20240528,200100,1076072630,2475,2475,2475,2475,0
20240528,200000,1076072630,2475,2475,2475,2475,0
20240528,195900,1076072630,2475,2475,2475,2475,0
20240528,195800,1076072630,2475,2475,2475,2475,0
20240528,195700,1076072630,2475,2475,2475,2475,0
20240528,195600,1076072630,2475,2475,2475,2475,0
20240528,195500,1076072630,2475,2475,2475,2475,7170
20240528,195400,1076072630,2475,2475,2475,2475,0
20240528,195300,1076072630,2475,2475,2475,2475,0
20240528,195200,1076072630,2475,2475,2475,2475,0
20240528,195100,1076072630,2475,2475,2475,2475,0
20240528,195000,1076072630,2475,2475,2475,2475,0
20240528,194900,1076072630,2475,2475,2475,2475,0
20240528,194800,1076072630,2475,2475,2475,2475,0
20240528,194700,1076072630,2475,2475,2475,2475,0
20240528,194600,1076072630,2475,2475,2475,2475,0
20240528,194500,1076072630,2475,2475,2475,2475,0
20240528,194400,1076072630,2475,2475,2475,2475,0
20240528,194300,1076072630,2475,2475,2475,2475,0
20240528,194200,1076072630,2475,2475,2475,2475,0
20240528,194100,1076072630,2475,2475,2475,2475,0
20240528,194000,1076072630,2475,2475,2475,2475,0
20240528,193900,1076072630,2475,2475,2475,2475,0
20240528,193800,1076072630,2475,2475,2475,2475,0
20240528,193700,1076072630,2475,2475,2475,2475,0
20240528,193600,1076072630,2475,2475,2475,2475,0
20240528,193500,1076072630,2475,2475,2475,2475,0
20240528,193400,1076072630,2475,2475,2475,2475,0
20240528,193300,1076072630,2475,2475,2475,2475,0
20240528,193200,1076072630,2475,2475,2475,2475,0
20240528,193100,1076072630,2475,2475,2475,2475,0
20240528,193000,1076072630,2475,2475,2475,2475,0
20240528,192900,1076072630,2475,2475,2475,2475,0
20240528,192800,1076072630,2475,2475,2475,2475,0
20240528,192700,1076072630,2475,2475,2475,2475,0
20240528,192600,1076072630,2475,2475,2475,2475,0
20240528,192500,1076072630,2475,2475,2475,2475,7170
20240528,192400,1076072630,2475,2475,2475,2475,0
20240528,192300,1076072630,2475,2475,2475,2475,0
20240528,192200,1076072630,2475,2475,2475,2475,0
20240528,192100,1076072630,2475,2475,2475,2475,0
20240528,192000,1076072630,2475,2475,2475,2475,0
20240528,191900,1076072630,2475,2475,2475,2475,0
20240528,191800,1076072630,2475,2475,2475,2475,0
20240528,191700,1076072630,2475,2475,2475,2475,0
20240528,191600,1076072630,2475,2475,2475,2475,0
20240528,191500,1076072630,2475,2475,2475,2475,0
20240528,191400,1076072630,2475,2475,2475,2475,0
20240528,191300,1076072630,2475,2475,2475,2475,0
20240528,191200,1076072630,2475,2475,2475,2475,0
20240528,191100,1076072630,2475,2475,2475,2475,0
20240528,191000,1076072630,2475,2475,2475,2475,0
20240528,190900,1076072630,2475,2475,2475,2475,0
20240528,190800,1076072630,2475,2475,2475,2475,0
20240528,190700,1076072630,2475,2475,2475,2475,0
20240528,190600,1076072630,2475,2475,2475,2475,0
20240528,190500,1076072630,2475,2475,2475,2475,0
20240528,190400,1076072630,2475,2475,2475,2475,0
20240528,190300,1076072630,2475,2475,2475,2475,0
20240528,190200,1076072630,2475,2475,2475,2475,0
20240528,190100,1076072630,2475,2475,2475,2475,0
20240528,190000,1076072630,2475,2475,2475,2475,0
20240528,185900,1076072630,2475,2475,2475,2475,0
20240528,185800,1076072630,2475,2475,2475,2475,0
20240528,185700,1076072630,2475,2475,2475,2475,0
20240528,185600,1076072630,2475,2475,2475,2475,0
20240528,185500,1076072630,2475,2475,2475,2475,7170
20240528,185400,1076072630,2475,2475,2475,2475,0
20240528,185300,1076072630,2475,2475,2475,2475,0
20240528,185200,1076072630,2475,2475,2475,2475,0
20240528,185100,1076072630,2475,2475,2475,2475,0
20240528,185000,1076072630,2475,2475,2475,2475,0
20240528,184900,1076072630,2475,2475,2475,2475,0
20240528,184800,1076072630,2475,2475,2475,2475,0
20240528,184700,1076072630,2475,2475,2475,2475,0
20240528,184600,1076072630,2475,2475,2475,2475,0
20240528,184500,1076072630,2475,2475,2475,2475,0
20240528,184400,1076072630,2475,2475,2475,2475,0
20240528,184300,1076072630,2475,2475,2475,2475,0
20240528,184200,1076072630,2475,2475,2475,2475,0
20240528,184100,1076072630,2475,2475,2475,2475,0
20240528,184000,1076072630,2475,2475,2475,2475,0
20240528,183900,1076072630,2475,2475,2475,2475,0
20240528,183800,1076072630,2475,2475,2475,2475,0
20240528,183700,1076072630,2475,2475,2475,2475,0
20240528,183600,1076072630,2475,2475,2475,2475,0
20240528,183500,1076072630,2475,2475,2475,2475,0
20240528,183400,1076072630,2475,2475,2475,2475,0
20240528,183300,1076072630,2475,2475,2475,2475,0
20240528,183200,1076072630,2475,2475,2475,2475,0
20240528,183100,1076072630,2475,2475,2475,2475,0
20240528,183000,1076072630,2475,2475,2475,2475,0
20240528,182900,1076072630,2475,2475,2475,2475,0
20240528,182800,1076072630,2475,2475,2475,2475,0
20240528,182700,1076072630,2475,2475,2475,2475,0
20240528,182600,1076072630,2475,2475,2475,2475,0
20240528,182500,1076072630,2475,2475,2475,2475,7170
20240528,182400,1076072630,2475,2475,2475,2475,0
20240528,182300,1076072630,2475,2475,2475,2475,0
20240528,182200,1076072630,2475,2475,2475,2475,0
20240528,182100,1076072630,2475,2475,2475,2475,0
20240528,182000,1076072630,2475,2475,2475,2475,0
20240528,181900,1076072630,2475,2475,2475,2475,0
20240528,181800,1076072630,2475,2475,2475,2475,0
20240528,181700,1076072630,2475,2475,2475,2475,0
20240528,181600,1076072630,2475,2475,2475,2475,0
20240528,181500,1076072630,2475,2475,2475,2475,0
20240528,181400,1076072630,2475,2475,2475,2475,0
20240528,181300,1076072630,2475,2475,2475,2475,0
20240528,181200,1076072630,2475,2475,2475,2475,0
20240528,181100,1076072630,2475,2475,2475,2475,0
20240528,181000,1076072630,2475,2475,2475,2475,0
20240528,180900,1076072630,2475,2475,2475,2475,0
20240528,180800,1076072630,2475,2475,2475,2475,0
20240528,180700,1076072630,2475,2475,2475,2475,0
20240528,180600,1076072630,2475,2475,2475,2475,0
20240528,180500,1076072630,2475,2475,2475,2475,0
20240528,180400,1076072630,2475,2475,2475,2475,0
20240528,180300,1076072630,2475,2475,2475,2475,0
20240528,180200,1076072630,2475,2475,2475,2475,0
20240528,180100,1076072630,2475,2475,2475,2475,0
20240528,180000,1076072630,2475,2475,2475,2475,0
20240528,175900,1076072630,2475,2475,2475,2475,0
20240528,175800,1076072630,2475,2475,2475,2475,0
20240528,175700,1076072630,2475,2475,2475,2475,0
20240528,175600,1076072630,2475,2475,2475,2475,0
20240528,175500,1076072630,2475,2475,2475,2475,7170
20240528,175400,1076072630,2475,2475,2475,2475,0
20240528,175300,1076072630,2475,2475,2475,2475,0
20240528,175200,1076072630,2475,2475,2475,2475,0
20240528,175100,1076072630,2475,2475,2475,2475,0
20240528,175000,1076072630,2475,2475,2475,2475,0
20240528,174900,1076072630,2475,2475,2475,2475,0
20240528,174800,1076072630,2475,2475,2475,2475,0
20240528,174700,1076072630,2475,2475,2475,2475,0
20240528,174600,1076072630,2475,2475,2475,2475,0
20240528,174500,1076072630,2475,2475,2475,2475,0
20240528,174400,1076072630,2475,2475,2475,2475,0
20240528,174300,1076072630,2475,2475,2475,2475,0
20240528,174200,1076072630,2475,2475,2475,2475,0
20240528,174100,1076072630,2475,2475,2475,2475,0
20240528,174000,1076072630,2475,2475,2475,2475,0
20240528,173900,1076072630,2475,2475,2475,2475,0
20240528,173800,1076072630,2475,2475,2475,2475,0
20240528,173700,1076072630,2475,2475,2475,2475,0
20240528,173600,1076072630,2475,2475,2475,2475,0
20240528,173500,1076072630,2475,2475,2475,2475,0
20240528,173400,1076072630,2475,2475,2475,2475,0
20240528,173300,1076072630,2475,2475,2475,2475,0
20240528,173200,1076072630,2475,2475,2475,2475,0
20240528,173100,1076072630,2475,2475,2475,2475,0
20240528,173000,1076072630,2475,2475,2475,2475,0
20240528,172900,1076072630,2475,2475,2475,2475,0
20240528,172800,1076072630,2475,2475,2475,2475,0
20240528,172700,1076072630,2475,2475,2475,2475,0
20240528,172600,1076072630,2475,2475,2475,2475,0
20240528,172500,1076072630,2475,2475,2475,2475,7170
20240528,172400,1076072630,2475,2475,2475,2475,0
20240528,172300,1076072630,2475,2475,2475,2475,0
20240528,172200,1076072630,2475,2475,2475,2475,0
20240528,172100,1076072630,2475,2475,2475,2475,0
20240528,172000,1076072630,2475,2475,2475,2475,0
20240528,171900,1076072630,2475,2475,2475,2475,0
20240528,171800,1076072630,2475,2475,2475,2475,0
20240528,171700,1076072630,2475,2475,2475,2475,0
20240528,171600,1076072630,2475,2475,2475,2475,0
20240528,171500,1076072630,2475,2475,2475,2475,0
20240528,171400,1076072630,2475,2475,2475,2475,0
20240528,171300,1076072630,2475,2475,2475,2475,0
20240528,171200,1076072630,2475,2475,2475,2475,0
20240528,171100,1076072630,2475,2475,2475,2475,0
20240528,171000,1076072630,2475,2475,2475,2475,0
20240528,170900,1076072630,2475,2475,2475,2475,0
20240528,170800,1076072630,2475,2475,2475,2475,0
20240528,170700,1076072630,2475,2475,2475,2475,0
20240528,170600,1076072630,2475,2475,2475,2475,0
20240528,170500,1076072630,2475,2475,2475,2475,0
20240528,170400,1076072630,2475,2475,2475,2475,0
20240528,170300,1076072630,2475,2475,2475,2475,0
20240528,170200,1076072630,2475,2475,2475,2475,0
20240528,170100,1076072630,2475,2475,2475,2475,0
20240528,170000,1076072630,2475,2475,2475,2475,0
20240528,165900,1076072630,2475,2475,2475,2475,0
20240528,165800,1076072630,2475,2475,2475,2475,0
20240528,165700,1076072630,2475,2475,2475,2475,0
20240528,165600,1076072630,2475,2475,2475,2475,0
20240528,165500,1076072630,2475,2475,2475,2475,7170
20240528,165400,1076072630,2475,2475,2475,2475,0
20240528,165300,1076072630,2475,2475,2475,2475,0
20240528,165200,1076072630,2475,2475,2475,2475,0
20240528,165100,1076072630,2475,2475,2475,2475,0
20240528,165000,1076072630,2475,2475,2475,2475,0
20240528,164900,1076072630,2475,2475,2475,2475,0
20240528,164800,1076072630,2475,2475,2475,2475,0
20240528,164700,1076072630,2475,2475,2475,2475,0
20240528,164600,1076072630,2475,2475,2475,2475,0
20240528,164500,1076072630,2475,2475,2475,2475,0
20240528,164400,1076072630,2475,2475,2475,2475,0
20240528,164300,1076072630,2475,2475,2475,2475,0
20240528,164200,1076072630,2475,2475,2475,2475,0
20240528,164100,1076072630,2475,2475,2475,2475,0
20240528,164000,1076072630,2475,2475,2475,2475,0
20240528,163900,1076072630,2475,2475,2475,2475,0
20240528,163800,1076072630,2475,2475,2475,2475,0
20240528,163700,1076072630,2475,2475,2475,2475,0
20240528,163600,1076072630,2475,2475,2475,2475,0
20240528,163500,1076072630,2475,2475,2475,2475,0
20240528,163400,1076072630,2475,2475,2475,2475,0
20240528,163300,1076072630,2475,2475,2475,2475,0
20240528,163200,1076072630,2475,2475,2475,2475,0
20240528,163100,1076072630,2475,2475,2475,2475,0
20240528,163000,1076072630,2475,2475,2475,2475,0
20240528,162900,1076072630,2475,2475,2475,2475,0
20240528,162800,1076072630,2475,2475,2475,2475,0
20240528,162700,1076072630,2475,2475,2475,2475,0
20240528,162600,1076072630,2475,2475,2475,2475,0
20240528,162500,1076072630,2475,2475,2475,2475,7170
20240528,162400,1076072630,2475,2475,2475,2475,0
20240528,162300,1076072630,2475,2475,2475,2475,0
20240528,162200,1076072630,2475,2475,2475,2475,0
20240528,162100,1076072630,2475,2475,2475,2475,0
20240528,162000,1076072630,2475,2475,2475,2475,0
20240528,161900,1076072630,2475,2475,2475,2475,0
20240528,161800,1076072630,2475,2475,2475,2475,0
20240528,161700,1076072630,2475,2475,2475,2475,0
20240528,161600,1076072630,2475,2475,2475,2475,0
20240528,161500,1076072630,2475,2475,2475,2475,0
20240528,161400,1076072630,2475,2475,2475,2475,0
20240528,161300,1076072630,2475,2475,2475,2475,0
20240528,161200,1076072630,2475,2475,2475,2475,0
20240528,161100,1076072630,2475,2475,2475,2475,0
20240528,161000,1076072630,2475,2475,2475,2475,0
20240528,160900,1076072630,2475,2475,2475,2475,0
20240528,160800,1076072630,2475,2475,2475,2475,0
20240528,160700,1076072630,2475,2475,2475,2475,0
20240528,160600,1076072630,2475,2475,2475,2475,0
20240528,160500,1076072630,2475,2475,2475,2475,0
20240528,160400,1076072630,2475,2475,2475,2475,0
20240528,160300,1076072630,2475,2475,2475,2475,0
20240528,160200,1076072630,2475,2475,2475,2475,0
20240528,160100,1076072630,2475,2475,2475,2475,0
20240528,160000,1076072630,2475,2475,2475,2475,0
20240528,155900,1076072630,2475,2475,2475,2475,0
20240528,155800,1076072630,2475,2475,2475,2475,0
20240528,155700,1076072630,2475,2475,2475,2475,0
20240528,155600,1076072630,2475,2475,2475,2475,0
20240528,155500,1076072630,2475,2475,2475,2475,7170
20240528,155400,1076072630,2475,2475,2475,2475,0
20240528,155300,1076072630,2475,2475,2475,2475,0
20240528,155200,1076072630,2475,2475,2475,2475,0
20240528,155100,1076072630,2475,2475,2475,2475,0
20240528,155000,1076072630,2475,2475,2475,2475,0
20240528,154900,1076072630,2475,2475,2475,2475,0
20240528,154800,1076072630,2475,2475,2475,2475,0
20240528,154700,1076072630,2475,2475,2475,2475,0
20240528,154600,1076072630,2475,2475,2475,2475,0
20240528,154500,1076072630,2475,2475,2475,2475,0
20240528,154400,1076072630,2475,2475,2475,2475,0
20240528,154300,1076072630,2475,2475,2475,2475,0
20240528,154200,1076072630,2475,2475,2475,2475,0
20240528,154100,1076072630,2475,2475,2475,2475,0
20240528,154000,1076072630,2475,2475,2475,2475,0
20240528,153900,1076072630,2475,2475,2475,2475,0
20240528,153800,1076072630,2475,2475,2475,2475,0
20240528,153700,1076072630,2475,2475,2475,2475,0
20240528,153600,1076072630,2475,2475,2475,2475,0
20240528,153500,1076072630,2475,2475,2475,2475,0
20240528,153400,1076072630,2475,2475,2475,2475,0
20240528,153300,1076072630,2475,2475,2475,2475,0
20240528,153200,1076072630,2475,2475,2475,2475,0
20240528,153100,1076072630,2475,2475,2475,2475,0
20240528,153000,1076072630,2475,2475,2475,2475,7170
20240528,152900,1058326880,2480,2480,2480,2480,0
20240528,152800,1058326880,2480,2480,2480,2480,0
20240528,152700,1058326880,2480,2480,2480,2480,0
20240528,152600,1058326880,2480,2480,2480,2480,0
20240528,152500,1058326880,2480,2480,2480,2480,0
20240528,152400,1058326880,2480,2480,2480,2480,0
20240528,152300,1058326880,2480,2480,2480,2480,0
20240528,152200,1058326880,2480,2480,2480,2480,0
20240528,152100,1058326880,2480,2480,2480,2480,0
20240528,152000,1058326880,2480,2480,2480,2480,0
20240528,151900,1058326880,2480,2480,2485,2480,3005
20240528,151800,1050871955,2475,2480,2480,2475,789
20240528,151700,1048918615,2480,2480,2480,2475,1397
20240528,151600,1045457535,2485,2485,2485,2485,802
20240528,151500,1043464565,2485,2485,2485,2480,1613
20240528,151400,1039460505,2485,2485,2490,2485,3888
20240528,151300,1029798800,2485,2485,2485,2480,3379
20240528,151200,1021414135,2480,2490,2490,2480,7825
20240528,151100,1001976640,2490,2500,2500,2490,6
20240528,151000,1001961690,2490,2500,2500,2490,359
20240528,150900,1001067690,2500,2490,2505,2490,415
20240528,150800,1000032185,2485,2500,2500,2485,6779
20240528,150700,983140430,2495,2500,2500,2495,356
20240528,150600,982251205,2495,2510,2510,2495,5052
20240528,150500,969616575,2510,2510,2510,2510,0
20240528,150400,969616575,2510,2510,2510,2510,5
20240528,150300,969604025,2510,2510,2510,2505,2616
20240528,150200,963038140,2510,2510,2510,2510,46
20240528,150100,962922680,2510,2515,2515,2510,357
20240528,150000,962026510,2510,2510,2510,2510,0
20240528,145900,962026510,2510,2510,2510,2510,34
20240528,145800,961941170,2510,2510,2510,2510,600
20240528,145700,960435170,2505,2505,2505,2505,144
20240528,145600,960074450,2505,2505,2505,2505,1
20240528,145500,960071945,2505,2505,2505,2505,0
20240528,145400,960071945,2505,2505,2505,2505,0
20240528,145300,960071945,2505,2500,2505,2500,18
20240528,145200,960026940,2500,2500,2500,2500,650
20240528,145100,958401940,2500,2500,2500,2500,566
20240528,145000,956986940,2500,2500,2500,2500,0
20240528,144900,956986940,2500,2500,2500,2500,3896
20240528,144800,947246940,2505,2510,2510,2505,3181
20240528,144700,939269295,2510,2510,2510,2510,702
20240528,144600,937507275,2510,2510,2510,2510,250
20240528,144500,936879775,2510,2510,2510,2510,1000
20240528,144400,934369775,2505,2505,2505,2505,0
20240528,144300,934369775,2505,2505,2505,2505,0
20240528,144200,934369775,2505,2505,2505,2505,274
20240528,144100,933683405,2505,2505,2505,2505,4042
20240528,144000,923558195,2500,2500,2500,2500,0
20240528,143900,923558195,2500,2505,2505,2500,6830
20240528,143800,906473345,2505,2505,2505,2505,0
20240528,143700,906473345,2505,2510,2510,2505,1528
20240528,143600,902645675,2510,2505,2510,2505,42
20240528,143500,902540260,2505,2510,2510,2505,1888
20240528,143400,897808085,2510,2510,2510,2510,57
20240528,143300,897665015,2505,2510,2510,2505,709
20240528,143200,895885445,2510,2510,2510,2510,159
20240528,143100,895486355,2510,2510,2510,2510,384
20240528,143000,894522515,2510,2515,2515,2510,1821
20240528,142900,889951795,2510,2510,2510,2510,56
20240528,142800,889811235,2510,2515,2515,2510,228
20240528,142700,889238925,2515,2515,2515,2515,0
20240528,142600,889238925,2515,2515,2515,2515,1
20240528,142500,889236410,2515,2515,2515,2515,5
20240528,142400,889223835,2515,2515,2515,2515,0
20240528,142300,889223835,2515,2515,2515,2515,553
20240528,142200,887833040,2515,2515,2515,2515,10
20240528,142100,887807890,2510,2510,2510,2510,0
20240528,142000,887807890,2510,2510,2510,2510,1
20240528,141900,887805380,2515,2510,2515,2510,1558
20240528,141800,883894300,2510,2510,2510,2510,369
20240528,141700,882968110,2510,2510,2510,2510,175
20240528,141600,882528860,2510,2515,2515,2510,17
20240528,141500,882486115,2510,2510,2510,2510,1762
20240528,141400,878063495,2510,2510,2510,2510,47
20240528,141300,877945525,2510,2505,2510,2505,295
20240528,141200,877205300,2510,2510,2510,2510,200
20240528,141100,876703300,2505,2505,2505,2505,370
20240528,141000,875776450,2510,2510,2510,2510,200
20240528,140900,875274450,2505,2510,2510,2505,2222
20240528,140800,869700385,2515,2515,2515,2515,19
20240528,140700,869652600,2515,2515,2515,2510,197
20240528,140600,869157395,2515,2515,2515,2515,0
20240528,140500,869157395,2515,2510,2515,2510,1112
20240528,140400,866366270,2505,2500,2505,2500,700
20240528,140300,864615040,2505,2510,2510,2500,4452
20240528,140200,853466780,2510,2515,2515,2510,24
20240528,140100,853406535,2510,2510,2510,2510,5086
20240528,140000,840640675,2510,2520,2520,2510,7180
20240528,135900,822601245,2525,2525,2525,2525,971
20240528,135800,820149470,2525,2525,2525,2525,222
20240528,135700,819588920,2530,2535,2535,2530,1580
20240528,135600,815590060,2535,2535,2535,2535,456
20240528,135500,814434100,2535,2535,2535,2535,824
20240528,135400,812345260,2535,2535,2535,2535,19
20240528,135300,812297095,2530,2530,2530,2530,556
20240528,135200,810890415,2530,2540,2540,2530,2
20240528,135100,810885345,2530,2530,2530,2530,0
20240528,135000,810885345,2530,2530,2530,2530,7
20240528,134900,810867635,2540,2540,2540,2540,10
20240528,134800,810842235,2530,2530,2530,2530,1
20240528,134700,810839705,2545,2545,2545,2545,0
20240528,134600,810839705,2545,2530,2545,2530,1063
20240528,134500,808139985,2530,2530,2530,2530,0
20240528,134400,808139985,2530,2530,2530,2530,0
20240528,134300,808139985,2530,2530,2530,2530,1023
20240528,134200,805551795,2530,2525,2530,2525,350
20240528,134100,804667960,2525,2525,2530,2525,774
20240528,134000,802713475,2525,2525,2525,2525,0
20240528,133900,802713475,2525,2525,2525,2525,175
20240528,133800,802271600,2530,2530,2530,2530,0
20240528,133700,802271600,2530,2530,2530,2525,2188
20240528,133600,796746550,2525,2525,2530,2525,345
20240528,133500,795875370,2530,2530,2530,2530,0
20240528,133400,795875370,2530,2530,2530,2530,538
20240528,133300,794514230,2530,2530,2530,2530,50
20240528,133200,794387730,2530,2530,2530,2530,200
20240528,133100,793881730,2530,2530,2530,2530,0
20240528,133000,793881730,2530,2525,2530,2525,24
20240528,132900,793821080,2525,2530,2530,2525,502
20240528,132800,792551195,2540,2540,2540,2540,240
20240528,132700,791941595,2540,2540,2540,2540,10
20240528,132600,791916195,2530,2530,2530,2530,311
20240528,132500,791129365,2525,2525,2525,2525,0
20240528,132400,791129365,2525,2525,2525,2525,0
20240528,132300,791129365,2525,2530,2530,2525,1472
20240528,132200,787412340,2540,2540,2540,2540,100
20240528,132100,787158340,2540,2540,2540,2540,552
20240528,132000,785756260,2540,2540,2540,2540,200
20240528,131900,785248260,2540,2540,2540,2540,0
20240528,131800,785248260,2540,2540,2550,2540,3520
20240528,131700,776307360,2530,2530,2530,2530,4
20240528,131600,776297240,2550,2530,2550,2530,181
20240528,131500,775839110,2535,2535,2535,2535,5
20240528,131400,775826435,2535,2535,2535,2535,0
20240528,131300,775826435,2535,2535,2535,2535,0
20240528,131200,775826435,2535,2535,2535,2535,4
20240528,131100,775816295,2535,2535,2535,2535,5
20240528,131000,775803620,2535,2530,2535,2525,1114
20240528,130900,772990485,2535,2535,2535,2535,0
20240528,130800,772990485,2535,2535,2535,2535,1
20240528,130700,772987950,2535,2535,2535,2535,0
20240528,130600,772987950,2535,2535,2535,2535,0
20240528,130500,772987950,2535,2545,2545,2535,719
20240528,130400,771165185,2535,2535,2535,2535,255
20240528,130300,770518760,2550,2550,2550,2550,10
20240528,130200,770493260,2535,2530,2535,2530,402
20240528,130100,769475255,2530,2530,2530,2530,937
20240528,130000,767104645,2530,2530,2530,2530,1111
20240528,125900,764293815,2535,2535,2535,2535,4
20240528,125800,764283675,2530,2530,2530,2530,1436
20240528,125700,760650595,2535,2535,2535,2535,334
20240528,125600,759803905,2530,2530,2530,2530,88
20240528,125500,759581265,2530,2530,2530,2530,137
20240528,125400,759234655,2535,2535,2535,2535,0
20240528,125300,759234655,2535,2540,2540,2535,756
20240528,125200,757318145,2535,2535,2535,2535,110
20240528,125100,757039295,2535,2525,2535,2525,172
20240528,125000,756604895,2525,2530,2530,2525,940
20240528,124900,754230925,2530,2535,2535,2530,253
20240528,124800,753590250,2535,2540,2540,2535,51
20240528,124700,753460955,2540,2530,2540,2530,1100
20240528,124600,750669755,2530,2530,2530,2530,316
20240528,124500,749870275,2540,2540,2540,2540,121
20240528,124400,749562935,2540,2540,2540,2540,220
20240528,124300,749004135,2540,2540,2540,2540,0
20240528,124200,749004135,2540,2540,2540,2540,4
20240528,124100,748993975,2545,2530,2545,2530,117
20240528,124000,748697920,2530,2530,2530,2525,844
20240528,123900,746565520,2530,2530,2530,2530,1270
20240528,123800,743352420,2530,2535,2535,2525,5149
20240528,123700,730311790,2535,2545,2550,2535,4873
20240528,123600,717944605,2555,2555,2555,2555,150
20240528,123500,717561355,2555,2555,2555,2555,0
20240528,123400,717561355,2555,2555,2555,2555,1
20240528,123300,717558800,2545,2555,2555,2545,450
20240528,123200,716413540,2560,2560,2560,2560,0
20240528,123100,716413540,2560,2560,2560,2560,0
20240528,123000,716413540,2560,2555,2560,2555,500
20240528,122900,715134600,2545,2545,2545,2545,101
20240528,122800,714877555,2550,2550,2550,2550,220
20240528,122700,714316555,2560,2560,2560,2560,1045
20240528,122600,711641355,2550,2560,2565,2550,1252
20240528,122500,708447280,2560,2550,2560,2550,2281
20240528,122400,702628080,2550,2545,2550,2545,220
20240528,122300,702067960,2545,2540,2545,2540,31
20240528,122200,701989120,2545,2545,2545,2545,3
20240528,122100,701981485,2545,2545,2545,2545,0
20240528,122000,701981485,2545,2550,2555,2545,160
20240528,121900,701573415,2555,2550,2555,2545,5121
20240528,121800,688514430,2550,2550,2550,2550,5205
20240528,121700,675241680,2550,2545,2550,2545,3173
20240528,121600,667161465,2545,2545,2545,2545,1027
20240528,121500,664547750,2545,2545,2545,2545,0
20240528,121400,664547750,2545,2545,2545,2545,247
20240528,121300,663919135,2550,2550,2550,2550,150
20240528,121200,663536635,2550,2560,2560,2550,2411
20240528,121100,657367285,2560,2555,2560,2555,1598
20240528,121000,653283745,2555,2545,2560,2545,360
20240528,120900,652367010,2560,2540,2560,2540,4095
20240528,120800,641939550,2530,2530,2530,2530,1
20240528,120700,641937020,2530,2525,2530,2525,623
20240528,120600,640363140,2525,2535,2535,2525,761
20240528,120500,638437685,2535,2535,2535,2535,0
20240528,120400,638437685,2535,2535,2535,2535,0
20240528,120300,638437685,2535,2535,2535,2535,0
20240528,120200,638437685,2535,2535,2535,2535,1114
20240528,120100,635613695,2535,2535,2535,2535,0
20240528,120000,635613695,2535,2540,2540,2535,1464
20240528,115900,631897695,2545,2545,2545,2545,1340
20240528,115800,628487395,2550,2550,2550,2550,0
20240528,115700,628487395,2550,2550,2550,2550,1
20240528,115600,628484845,2550,2550,2550,2550,0
20240528,115500,628484845,2550,2545,2550,2545,137
20240528,115400,628136070,2550,2550,2550,2550,3
20240528,115300,628128420,2550,2550,2550,2550,650
20240528,115200,626470920,2550,2550,2550,2550,275
20240528,115100,625769670,2540,2540,2540,2540,765
20240528,115000,623826570,2535,2535,2535,2535,0
20240528,114900,623826570,2535,2535,2535,2535,0
20240528,114800,623826570,2535,2535,2535,2535,7
20240528,114700,623808825,2540,2540,2540,2540,254
20240528,114600,623163665,2535,2535,2535,2535,886
20240528,114500,620917655,2525,2525,2525,2525,0
20240528,114400,620917655,2525,2525,2525,2525,32
20240528,114300,620836855,2525,2530,2530,2525,111
20240528,114200,620556280,2525,2535,2535,2525,976
20240528,114100,618091580,2535,2535,2535,2535,20
20240528,114000,618040880,2530,2530,2530,2530,392
20240528,113900,617049120,2525,2530,2530,2525,363
20240528,113800,616130760,2530,2530,2530,2530,130
20240528,113700,615801860,2530,2530,2530,2530,67
20240528,113600,615632350,2530,2535,2535,2530,516
20240528,113500,614325580,2530,2530,2530,2530,555
20240528,113400,612921430,2530,2530,2530,2530,111
20240528,113300,612640600,2530,2525,2535,2525,841
20240528,113200,610512980,2525,2525,2525,2525,0
20240528,113100,610512980,2525,2525,2525,2525,944
20240528,113000,608129380,2530,2530,2530,2530,180
20240528,112900,607673980,2530,2530,2530,2530,62
20240528,112800,607517120,2530,2530,2530,2530,67
20240528,112700,607347610,2530,2530,2530,2530,0
20240528,112600,607347610,2530,2540,2540,2530,2222
20240528,112500,601724210,2540,2535,2540,2535,1588
20240528,112400,597693470,2540,2540,2540,2540,533
20240528,112300,596339650,2540,2540,2540,2540,2
20240528,112200,596334570,2540,2540,2540,2540,100
20240528,112100,596080570,2540,2540,2540,2540,236
20240528,112000,595481130,2540,2540,2540,2540,881
20240528,111900,593243390,2540,2535,2540,2530,666
20240528,111800,591557900,2540,2540,2540,2540,50
20240528,111700,591430900,2540,2540,2540,2540,250
20240528,111600,590795900,2540,2540,2540,2540,200
20240528,111500,590287900,2540,2540,2540,2540,2
20240528,111400,590282820,2540,2540,2540,2540,20
20240528,111300,590232020,2525,2540,2540,2525,2193
20240528,111200,584686895,2540,2530,2540,2530,1870
20240528,111100,579953695,2525,2530,2530,2525,1675
20240528,111000,575720150,2530,2530,2530,2530,1667
20240528,110900,571502640,2530,2530,2530,2530,667
20240528,110800,569815130,2530,2530,2540,2530,641
20240528,110700,568193390,2530,2540,2540,2530,95
20240528,110600,567952440,2540,2550,2550,2530,22
20240528,110500,567896560,2530,2540,2540,2530,4444
20240528,110400,556635810,2550,2550,2550,2550,2
20240528,110300,556630710,2550,2540,2550,2540,94
20240528,110200,556391740,2540,2540,2540,2540,0
20240528,110100,556391740,2540,2550,2550,2540,399
20240528,110000,555378190,2550,2550,2550,2550,0
20240528,105900,555378190,2550,2550,2550,2550,351
20240528,105800,554483140,2550,2550,2550,2550,11
20240528,105700,554455090,2550,2550,2550,2550,12
20240528,105600,554424490,2550,2540,2550,2540,322
20240528,105500,553605610,2550,2540,2550,2535,22
20240528,105400,553549740,2535,2540,2540,2535,241
20240528,105300,552937715,2540,2535,2540,2535,1133
20240528,105200,550065540,2540,2540,2545,2540,1741
20240528,105100,545643395,2540,2545,2545,2540,1019
20240528,105000,543052815,2545,2545,2545,2545,1770
20240528,104900,538548165,2550,2550,2560,2550,190
20240528,104800,538063595,2560,2560,2560,2550,5486
20240528,104700,524023840,2560,2575,2580,2560,2346
20240528,104600,517999375,2575,2570,2575,2570,1119
20240528,104500,515121895,2570,2570,2575,2560,2064
20240528,104400,509818915,2565,2565,2570,2560,2637
20240528,104300,503044435,2560,2555,2560,2555,6168
20240528,104200,487256285,2560,2555,2560,2555,2000
20240528,104100,482142570,2555,2550,2555,2550,170
20240528,104000,481708840,2550,2550,2550,2550,75
20240528,103900,481517590,2545,2545,2545,2545,234
20240528,103800,480922060,2550,2550,2550,2550,2001
20240528,103700,475819510,2550,2540,2550,2540,1238
20240528,103600,472674500,2545,2550,2550,2545,571
20240528,103500,471218975,2560,2540,2560,2535,3358
20240528,103400,462688010,2545,2555,2560,2545,3015
20240528,103300,455005600,2555,2550,2555,2550,1211
20240528,103200,451917155,2550,2550,2550,2545,5453
20240528,103100,438012025,2550,2545,2550,2545,1161
20240528,103000,435055230,2545,2540,2545,2540,1356
20240528,102900,431604790,2540,2540,2545,2535,6612
20240528,102800,414810070,2535,2535,2540,2535,864
20240528,102700,412619380,2540,2530,2540,2530,1980
20240528,102600,407602775,2530,2535,2535,2530,25
20240528,102500,407539425,2530,2525,2530,2525,1007
20240528,102400,404992005,2520,2525,2525,2520,747
20240528,102300,403106005,2535,2530,2535,2530,527
20240528,102200,401770195,2530,2520,2530,2520,2068
20240528,102100,396543850,2525,2525,2525,2525,10
20240528,102000,396518600,2520,2520,2520,2520,103
20240528,101900,396259040,2520,2515,2520,2510,775
20240528,101800,394310195,2525,2520,2525,2520,226
20240528,101700,393740550,2525,2525,2525,2520,115
20240528,101600,393450225,2530,2525,2530,2520,362
20240528,101500,392536105,2525,2510,2525,2510,672
20240528,101400,390842605,2520,2510,2520,2510,1805
20240528,101300,386311900,2510,2510,2510,2510,410
20240528,101200,385282800,2505,2505,2505,2505,303
20240528,101100,384523785,2510,2505,2510,2505,106
20240528,101000,384258205,2510,2505,2510,2500,212
20240528,100900,383727095,2505,2505,2505,2505,4
20240528,100800,383717075,2505,2505,2510,2505,1430
20240528,100700,380134920,2505,2510,2510,2505,1133
20240528,100600,377296705,2505,2505,2505,2505,4
20240528,100500,377286685,2515,2515,2515,2515,0
20240528,100400,377286685,2515,2505,2515,2505,243
20240528,100300,376677880,2505,2515,2515,2505,33
20240528,100200,376595025,2515,2505,2515,2505,1934
20240528,100100,371742735,2500,2500,2500,2500,0
20240528,100000,371742735,2500,2500,2500,2500,210
20240528,095900,371217735,2500,2510,2510,2500,852
20240528,095800,369083495,2510,2500,2510,2495,2571
20240528,095700,362656160,2500,2515,2515,2500,1186
20240528,095600,359689495,2515,2515,2515,2500,2109
20240528,095500,354413945,2500,2500,2500,2495,2011
20240528,095400,349386765,2500,2500,2500,2495,611
20240528,095300,347859610,2495,2495,2500,2495,1072
20240528,095200,345184710,2495,2490,2495,2485,614
20240528,095100,343655830,2490,2500,2500,2490,2539
20240528,095000,337326965,2495,2500,2500,2495,28
20240528,094900,337257005,2500,2495,2500,2495,333
20240528,094800,336425835,2500,2495,2500,2495,301
20240528,094700,335674245,2495,2500,2500,2490,2782
20240528,094600,328734175,2495,2495,2500,2495,325
20240528,094500,327922845,2495,2495,2495,2490,4456
20240528,094400,316808345,2495,2500,2500,2495,1617
20240528,094300,312769530,2510,2510,2510,2500,1100
20240528,094200,310013950,2510,2505,2510,2505,368
20240528,094100,309091050,2505,2515,2515,2505,1102
20240528,094000,306330320,2510,2505,2515,2505,697
20240528,093900,304582080,2500,2515,2515,2500,2584
20240528,093800,298113790,2515,2515,2515,2515,294
20240528,093700,297374380,2525,2520,2525,2520,24
20240528,093600,297313805,2525,2525,2525,2525,1
20240528,093500,297311280,2525,2515,2525,2515,26
20240528,093400,297245720,2510,2515,2525,2510,636
20240528,093300,295647015,2520,2540,2540,2520,1661
20240528,093200,291444035,2545,2515,2545,2510,3503
20240528,093100,282575240,2515,2520,2520,2510,886
20240528,093000,280344635,2520,2520,2520,2505,1325
20240528,092900,277024085,2520,2505,2520,2505,646
20240528,092800,275405715,2520,2515,2520,2505,102
20240528,092700,275149470,2515,2520,2520,2510,2550
20240528,092600,268744615,2515,2520,2525,2515,1580
20240528,092500,264767715,2520,2520,2520,2520,1333
20240528,092400,261408555,2510,2525,2525,2510,1849
20240528,092300,256763045,2510,2520,2520,2510,3643
20240528,092200,247605490,2525,2520,2525,2520,65
20240528,092100,247441685,2520,2535,2535,2520,501
20240528,092000,246175315,2535,2520,2540,2520,1619
20240528,091900,242089610,2525,2515,2525,2515,2364
20240528,091800,236133315,2515,2520,2520,2515,1242
20240528,091700,233004685,2515,2520,2520,2515,1172
20240528,091600,230056255,2520,2510,2525,2510,54
20240528,091500,229920215,2525,2535,2540,2510,6094
20240528,091400,214551055,2540,2535,2540,2525,855
20240528,091300,212380900,2535,2525,2535,2520,2832
20240528,091200,205216345,2520,2515,2520,2510,1374
20240528,091100,201756520,2520,2510,2520,2505,6022
20240528,091000,186623950,2510,2515,2515,2505,1067
20240528,090900,183946595,2515,2515,2515,2510,1203
20240528,090800,180922735,2515,2515,2515,2510,3611
20240528,090700,171845655,2515,2505,2525,2505,3946
20240528,090600,161929080,2500,2515,2515,2500,5790
20240528,090500,147439145,2510,2525,2525,2510,2679
20240528,090400,140681970,2525,2525,2525,2500,5655
20240528,090300,126511245,2505,2525,2530,2505,2077
20240528,090200,121278595,2525,2510,2525,2510,5991
20240528,090100,106221700,2510,2510,2515,2500,6379
20240528,090000,90236770,2500,2540,2540,2440,35665