stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,213700,75401945,2350,2350,2350,2350,182
20240527,213600,75401945,2350,2350,2350,2350,0
20240527,213500,75401945,2350,2350,2350,2350,0
20240527,213400,75401945,2350,2350,2350,2350,0
20240527,213300,75401945,2350,2350,2350,2350,0
20240527,213200,75401945,2350,2350,2350,2350,0
20240527,213100,75401945,2350,2350,2350,2350,0
20240527,213000,75401945,2350,2350,2350,2350,0
20240527,212900,75401945,2350,2350,2350,2350,0
20240527,212800,75401945,2350,2350,2350,2350,0
20240527,212700,75401945,2350,2350,2350,2350,0
20240527,212600,75401945,2350,2350,2350,2350,0
20240527,212500,75401945,2350,2350,2350,2350,0
20240527,212400,75401945,2350,2350,2350,2350,0
20240527,212300,75401945,2350,2350,2350,2350,0
20240527,212200,75401945,2350,2350,2350,2350,0
20240527,212100,75401945,2350,2350,2350,2350,0
20240527,212000,75401945,2350,2350,2350,2350,0
20240527,211900,75401945,2350,2350,2350,2350,0
20240527,211800,75401945,2350,2350,2350,2350,0
20240527,211700,75401945,2350,2350,2350,2350,0
20240527,211600,75401945,2350,2350,2350,2350,0
20240527,211500,75401945,2350,2350,2350,2350,0
20240527,211400,75401945,2350,2350,2350,2350,0
20240527,211300,75401945,2350,2350,2350,2350,0
20240527,211200,75401945,2350,2350,2350,2350,0
20240527,211100,75401945,2350,2350,2350,2350,0
20240527,211000,75401945,2350,2350,2350,2350,0
20240527,210900,75401945,2350,2350,2350,2350,0
20240527,210800,75401945,2350,2350,2350,2350,0
20240527,210700,75401945,2350,2350,2350,2350,182
20240527,210600,75401945,2350,2350,2350,2350,0
20240527,210500,75401945,2350,2350,2350,2350,0
20240527,210400,75401945,2350,2350,2350,2350,0
20240527,210300,75401945,2350,2350,2350,2350,0
20240527,210200,75401945,2350,2350,2350,2350,0
20240527,210100,75401945,2350,2350,2350,2350,0
20240527,210000,75401945,2350,2350,2350,2350,0
20240527,205900,75401945,2350,2350,2350,2350,0
20240527,205800,75401945,2350,2350,2350,2350,0
20240527,205700,75401945,2350,2350,2350,2350,0
20240527,205600,75401945,2350,2350,2350,2350,0
20240527,205500,75401945,2350,2350,2350,2350,0
20240527,205400,75401945,2350,2350,2350,2350,0
20240527,205300,75401945,2350,2350,2350,2350,0
20240527,205200,75401945,2350,2350,2350,2350,0
20240527,205100,75401945,2350,2350,2350,2350,0
20240527,205000,75401945,2350,2350,2350,2350,0
20240527,204900,75401945,2350,2350,2350,2350,0
20240527,204800,75401945,2350,2350,2350,2350,0
20240527,204700,75401945,2350,2350,2350,2350,0
20240527,204600,75401945,2350,2350,2350,2350,0
20240527,204500,75401945,2350,2350,2350,2350,0
20240527,204400,75401945,2350,2350,2350,2350,0
20240527,204300,75401945,2350,2350,2350,2350,0
20240527,204200,75401945,2350,2350,2350,2350,0
20240527,204100,75401945,2350,2350,2350,2350,0
20240527,204000,75401945,2350,2350,2350,2350,0
20240527,203900,75401945,2350,2350,2350,2350,0
20240527,203800,75401945,2350,2350,2350,2350,0
20240527,203700,75401945,2350,2350,2350,2350,182
20240527,203600,75401945,2350,2350,2350,2350,0
20240527,203500,75401945,2350,2350,2350,2350,0
20240527,203400,75401945,2350,2350,2350,2350,0
20240527,203300,75401945,2350,2350,2350,2350,0
20240527,203200,75401945,2350,2350,2350,2350,0
20240527,203100,75401945,2350,2350,2350,2350,0
20240527,203000,75401945,2350,2350,2350,2350,0
20240527,202900,75401945,2350,2350,2350,2350,0
20240527,202800,75401945,2350,2350,2350,2350,0
20240527,202700,75401945,2350,2350,2350,2350,0
20240527,202600,75401945,2350,2350,2350,2350,0
20240527,202500,75401945,2350,2350,2350,2350,0
20240527,202400,75401945,2350,2350,2350,2350,0
20240527,202300,75401945,2350,2350,2350,2350,0
20240527,202200,75401945,2350,2350,2350,2350,0
20240527,202100,75401945,2350,2350,2350,2350,0
20240527,202000,75401945,2350,2350,2350,2350,0
20240527,201900,75401945,2350,2350,2350,2350,0
20240527,201800,75401945,2350,2350,2350,2350,0
20240527,201700,75401945,2350,2350,2350,2350,0
20240527,201600,75401945,2350,2350,2350,2350,0
20240527,201500,75401945,2350,2350,2350,2350,0
20240527,201400,75401945,2350,2350,2350,2350,0
20240527,201300,75401945,2350,2350,2350,2350,0
20240527,201200,75401945,2350,2350,2350,2350,0
20240527,201100,75401945,2350,2350,2350,2350,0
20240527,201000,75401945,2350,2350,2350,2350,0
20240527,200900,75401945,2350,2350,2350,2350,0
20240527,200800,75401945,2350,2350,2350,2350,0
20240527,200700,75401945,2350,2350,2350,2350,182
20240527,200600,75401945,2350,2350,2350,2350,0
20240527,200500,75401945,2350,2350,2350,2350,0
20240527,200400,75401945,2350,2350,2350,2350,0
20240527,200300,75401945,2350,2350,2350,2350,0
20240527,200200,75401945,2350,2350,2350,2350,0
20240527,200100,75401945,2350,2350,2350,2350,0
20240527,200000,75401945,2350,2350,2350,2350,0
20240527,195900,75401945,2350,2350,2350,2350,0
20240527,195800,75401945,2350,2350,2350,2350,0
20240527,195700,75401945,2350,2350,2350,2350,0
20240527,195600,75401945,2350,2350,2350,2350,0
20240527,195500,75401945,2350,2350,2350,2350,0
20240527,195400,75401945,2350,2350,2350,2350,0
20240527,195300,75401945,2350,2350,2350,2350,0
20240527,195200,75401945,2350,2350,2350,2350,0
20240527,195100,75401945,2350,2350,2350,2350,0
20240527,195000,75401945,2350,2350,2350,2350,0
20240527,194900,75401945,2350,2350,2350,2350,0
20240527,194800,75401945,2350,2350,2350,2350,0
20240527,194700,75401945,2350,2350,2350,2350,0
20240527,194600,75401945,2350,2350,2350,2350,0
20240527,194500,75401945,2350,2350,2350,2350,0
20240527,194400,75401945,2350,2350,2350,2350,0
20240527,194300,75401945,2350,2350,2350,2350,0
20240527,194200,75401945,2350,2350,2350,2350,0
20240527,194100,75401945,2350,2350,2350,2350,0
20240527,194000,75401945,2350,2350,2350,2350,0
20240527,193900,75401945,2350,2350,2350,2350,0
20240527,193800,75401945,2350,2350,2350,2350,0
20240527,193700,75401945,2350,2350,2350,2350,182
20240527,193600,75401945,2350,2350,2350,2350,0
20240527,193500,75401945,2350,2350,2350,2350,0
20240527,193400,75401945,2350,2350,2350,2350,0
20240527,193300,75401945,2350,2350,2350,2350,0
20240527,193200,75401945,2350,2350,2350,2350,0
20240527,193100,75401945,2350,2350,2350,2350,0
20240527,193000,75401945,2350,2350,2350,2350,0
20240527,192900,75401945,2350,2350,2350,2350,0
20240527,192800,75401945,2350,2350,2350,2350,0
20240527,192700,75401945,2350,2350,2350,2350,0
20240527,192600,75401945,2350,2350,2350,2350,0
20240527,192500,75401945,2350,2350,2350,2350,0
20240527,192400,75401945,2350,2350,2350,2350,0
20240527,192300,75401945,2350,2350,2350,2350,0
20240527,192200,75401945,2350,2350,2350,2350,0
20240527,192100,75401945,2350,2350,2350,2350,0
20240527,192000,75401945,2350,2350,2350,2350,0
20240527,191900,75401945,2350,2350,2350,2350,0
20240527,191800,75401945,2350,2350,2350,2350,0
20240527,191700,75401945,2350,2350,2350,2350,0
20240527,191600,75401945,2350,2350,2350,2350,0
20240527,191500,75401945,2350,2350,2350,2350,0
20240527,191400,75401945,2350,2350,2350,2350,0
20240527,191300,75401945,2350,2350,2350,2350,0
20240527,191200,75401945,2350,2350,2350,2350,0
20240527,191100,75401945,2350,2350,2350,2350,0
20240527,191000,75401945,2350,2350,2350,2350,0
20240527,190900,75401945,2350,2350,2350,2350,0
20240527,190800,75401945,2350,2350,2350,2350,0
20240527,190700,75401945,2350,2350,2350,2350,182
20240527,190600,75401945,2350,2350,2350,2350,0
20240527,190500,75401945,2350,2350,2350,2350,0
20240527,190400,75401945,2350,2350,2350,2350,0
20240527,190300,75401945,2350,2350,2350,2350,0
20240527,190200,75401945,2350,2350,2350,2350,0
20240527,190100,75401945,2350,2350,2350,2350,0
20240527,190000,75401945,2350,2350,2350,2350,0
20240527,185900,75401945,2350,2350,2350,2350,0
20240527,185800,75401945,2350,2350,2350,2350,0
20240527,185700,75401945,2350,2350,2350,2350,0
20240527,185600,75401945,2350,2350,2350,2350,0
20240527,185500,75401945,2350,2350,2350,2350,0
20240527,185400,75401945,2350,2350,2350,2350,0
20240527,185300,75401945,2350,2350,2350,2350,0
20240527,185200,75401945,2350,2350,2350,2350,0
20240527,185100,75401945,2350,2350,2350,2350,0
20240527,185000,75401945,2350,2350,2350,2350,0
20240527,184900,75401945,2350,2350,2350,2350,0
20240527,184800,75401945,2350,2350,2350,2350,0
20240527,184700,75401945,2350,2350,2350,2350,0
20240527,184600,75401945,2350,2350,2350,2350,0
20240527,184500,75401945,2350,2350,2350,2350,0
20240527,184400,75401945,2350,2350,2350,2350,0
20240527,184300,75401945,2350,2350,2350,2350,0
20240527,184200,75401945,2350,2350,2350,2350,0
20240527,184100,75401945,2350,2350,2350,2350,0
20240527,184000,75401945,2350,2350,2350,2350,0
20240527,183900,75401945,2350,2350,2350,2350,0
20240527,183800,75401945,2350,2350,2350,2350,0
20240527,183700,75401945,2350,2350,2350,2350,182
20240527,183600,75401945,2350,2350,2350,2350,0
20240527,183500,75401945,2350,2350,2350,2350,0
20240527,183400,75401945,2350,2350,2350,2350,0
20240527,183300,75401945,2350,2350,2350,2350,0
20240527,183200,75401945,2350,2350,2350,2350,0
20240527,183100,75401945,2350,2350,2350,2350,0
20240527,183000,75401945,2350,2350,2350,2350,0
20240527,182900,75401945,2350,2350,2350,2350,0
20240527,182800,75401945,2350,2350,2350,2350,0
20240527,182700,75401945,2350,2350,2350,2350,0
20240527,182600,75401945,2350,2350,2350,2350,0
20240527,182500,75401945,2350,2350,2350,2350,0
20240527,182400,75401945,2350,2350,2350,2350,0
20240527,182300,75401945,2350,2350,2350,2350,0
20240527,182200,75401945,2350,2350,2350,2350,0
20240527,182100,75401945,2350,2350,2350,2350,0
20240527,182000,75401945,2350,2350,2350,2350,0
20240527,181900,75401945,2350,2350,2350,2350,0
20240527,181800,75401945,2350,2350,2350,2350,0
20240527,181700,75401945,2350,2350,2350,2350,0
20240527,181600,75401945,2350,2350,2350,2350,0
20240527,181500,75401945,2350,2350,2350,2350,0
20240527,181400,75401945,2350,2350,2350,2350,0
20240527,181300,75401945,2350,2350,2350,2350,0
20240527,181200,75401945,2350,2350,2350,2350,0
20240527,181100,75401945,2350,2350,2350,2350,0
20240527,181000,75401945,2350,2350,2350,2350,0
20240527,180900,75401945,2350,2350,2350,2350,0
20240527,180800,75401945,2350,2350,2350,2350,0
20240527,180700,75401945,2350,2350,2350,2350,182
20240527,180600,75401945,2350,2350,2350,2350,0
20240527,180500,75401945,2350,2350,2350,2350,0
20240527,180400,75401945,2350,2350,2350,2350,0
20240527,180300,75401945,2350,2350,2350,2350,0
20240527,180200,75401945,2350,2350,2350,2350,0
20240527,180100,75401945,2350,2350,2350,2350,0
20240527,180000,75401945,2350,2350,2350,2350,0
20240527,175900,75401945,2350,2350,2350,2350,0
20240527,175800,75401945,2350,2350,2350,2350,0
20240527,175700,75401945,2350,2350,2350,2350,0
20240527,175600,75401945,2350,2350,2350,2350,0
20240527,175500,75401945,2350,2350,2350,2350,0
20240527,175400,75401945,2350,2350,2350,2350,0
20240527,175300,75401945,2350,2350,2350,2350,0
20240527,175200,75401945,2350,2350,2350,2350,0
20240527,175100,75401945,2350,2350,2350,2350,0
20240527,175000,75401945,2350,2350,2350,2350,0
20240527,174900,75401945,2350,2350,2350,2350,0
20240527,174800,75401945,2350,2350,2350,2350,0
20240527,174700,75401945,2350,2350,2350,2350,0
20240527,174600,75401945,2350,2350,2350,2350,0
20240527,174500,75401945,2350,2350,2350,2350,0
20240527,174400,75401945,2350,2350,2350,2350,0
20240527,174300,75401945,2350,2350,2350,2350,0
20240527,174200,75401945,2350,2350,2350,2350,0
20240527,174100,75401945,2350,2350,2350,2350,0
20240527,174000,75401945,2350,2350,2350,2350,0
20240527,173900,75401945,2350,2350,2350,2350,0
20240527,173800,75401945,2350,2350,2350,2350,0
20240527,173700,75401945,2350,2350,2350,2350,182
20240527,173600,75401945,2350,2350,2350,2350,0
20240527,173500,75401945,2350,2350,2350,2350,0
20240527,173400,75401945,2350,2350,2350,2350,0
20240527,173300,75401945,2350,2350,2350,2350,0
20240527,173200,75401945,2350,2350,2350,2350,0
20240527,173100,75401945,2350,2350,2350,2350,0
20240527,173000,75401945,2350,2350,2350,2350,0
20240527,172900,75401945,2350,2350,2350,2350,0
20240527,172800,75401945,2350,2350,2350,2350,0
20240527,172700,75401945,2350,2350,2350,2350,0
20240527,172600,75401945,2350,2350,2350,2350,0
20240527,172500,75401945,2350,2350,2350,2350,0
20240527,172400,75401945,2350,2350,2350,2350,0
20240527,172300,75401945,2350,2350,2350,2350,0
20240527,172200,75401945,2350,2350,2350,2350,0
20240527,172100,75401945,2350,2350,2350,2350,0
20240527,172000,75401945,2350,2350,2350,2350,0
20240527,171900,75401945,2350,2350,2350,2350,0
20240527,171800,75401945,2350,2350,2350,2350,0
20240527,171700,75401945,2350,2350,2350,2350,0
20240527,171600,75401945,2350,2350,2350,2350,0
20240527,171500,75401945,2350,2350,2350,2350,0
20240527,171400,75401945,2350,2350,2350,2350,0
20240527,171300,75401945,2350,2350,2350,2350,0
20240527,171200,75401945,2350,2350,2350,2350,0
20240527,171100,75401945,2350,2350,2350,2350,0
20240527,171000,75401945,2350,2350,2350,2350,0
20240527,170900,75401945,2350,2350,2350,2350,0
20240527,170800,75401945,2350,2350,2350,2350,0
20240527,170700,75401945,2350,2350,2350,2350,182
20240527,170600,75401945,2350,2350,2350,2350,0
20240527,170500,75401945,2350,2350,2350,2350,0
20240527,170400,75401945,2350,2350,2350,2350,0
20240527,170300,75401945,2350,2350,2350,2350,0
20240527,170200,75401945,2350,2350,2350,2350,0
20240527,170100,75401945,2350,2350,2350,2350,0
20240527,170000,75401945,2350,2350,2350,2350,0
20240527,165900,75401945,2350,2350,2350,2350,0
20240527,165800,75401945,2350,2350,2350,2350,0
20240527,165700,75401945,2350,2350,2350,2350,0
20240527,165600,75401945,2350,2350,2350,2350,0
20240527,165500,75401945,2350,2350,2350,2350,0
20240527,165400,75401945,2350,2350,2350,2350,0
20240527,165300,75401945,2350,2350,2350,2350,0
20240527,165200,75401945,2350,2350,2350,2350,0
20240527,165100,75401945,2350,2350,2350,2350,0
20240527,165000,75401945,2350,2350,2350,2350,0
20240527,164900,75401945,2350,2350,2350,2350,0
20240527,164800,75401945,2350,2350,2350,2350,0
20240527,164700,75401945,2350,2350,2350,2350,0
20240527,164600,75401945,2350,2350,2350,2350,0
20240527,164500,75401945,2350,2350,2350,2350,0
20240527,164400,75401945,2350,2350,2350,2350,0
20240527,164300,75401945,2350,2350,2350,2350,0
20240527,164200,75401945,2350,2350,2350,2350,0
20240527,164100,75401945,2350,2350,2350,2350,0
20240527,164000,75401945,2350,2350,2350,2350,0
20240527,163900,75401945,2350,2350,2350,2350,0
20240527,163800,75401945,2350,2350,2350,2350,0
20240527,163700,75401945,2350,2350,2350,2350,182
20240527,163600,75401945,2350,2350,2350,2350,0
20240527,163500,75401945,2350,2350,2350,2350,0
20240527,163400,75401945,2350,2350,2350,2350,0
20240527,163300,75401945,2350,2350,2350,2350,0
20240527,163200,75401945,2350,2350,2350,2350,0
20240527,163100,75401945,2350,2350,2350,2350,0
20240527,163000,75401945,2350,2350,2350,2350,0
20240527,162900,75401945,2350,2350,2350,2350,0
20240527,162800,75401945,2350,2350,2350,2350,0
20240527,162700,75401945,2350,2350,2350,2350,0
20240527,162600,75401945,2350,2350,2350,2350,0
20240527,162500,75401945,2350,2350,2350,2350,0
20240527,162400,75401945,2350,2350,2350,2350,0
20240527,162300,75401945,2350,2350,2350,2350,0
20240527,162200,75401945,2350,2350,2350,2350,0
20240527,162100,75401945,2350,2350,2350,2350,0
20240527,162000,75401945,2350,2350,2350,2350,0
20240527,161900,75401945,2350,2350,2350,2350,0
20240527,161800,75401945,2350,2350,2350,2350,0
20240527,161700,75401945,2350,2350,2350,2350,0
20240527,161600,75401945,2350,2350,2350,2350,0
20240527,161500,75401945,2350,2350,2350,2350,0
20240527,161400,75401945,2350,2350,2350,2350,0
20240527,161300,75401945,2350,2350,2350,2350,0
20240527,161200,75401945,2350,2350,2350,2350,0
20240527,161100,75401945,2350,2350,2350,2350,0
20240527,161000,75401945,2350,2350,2350,2350,0
20240527,160900,75401945,2350,2350,2350,2350,0
20240527,160800,75401945,2350,2350,2350,2350,0
20240527,160700,75401945,2350,2350,2350,2350,182
20240527,160600,75401945,2350,2350,2350,2350,0
20240527,160500,75401945,2350,2350,2350,2350,0
20240527,160400,75401945,2350,2350,2350,2350,0
20240527,160300,75401945,2350,2350,2350,2350,0
20240527,160200,75401945,2350,2350,2350,2350,0
20240527,160100,75401945,2350,2350,2350,2350,0
20240527,160000,75401945,2350,2350,2350,2350,0
20240527,155900,75401945,2350,2350,2350,2350,0
20240527,155800,75401945,2350,2350,2350,2350,0
20240527,155700,75401945,2350,2350,2350,2350,0
20240527,155600,75401945,2350,2350,2350,2350,0
20240527,155500,75401945,2350,2350,2350,2350,0
20240527,155400,75401945,2350,2350,2350,2350,0
20240527,155300,75401945,2350,2350,2350,2350,0
20240527,155200,75401945,2350,2350,2350,2350,0
20240527,155100,75401945,2350,2350,2350,2350,0
20240527,155000,75401945,2350,2350,2350,2350,0
20240527,154900,75401945,2350,2350,2350,2350,0
20240527,154800,75401945,2350,2350,2350,2350,0
20240527,154700,75401945,2350,2350,2350,2350,0
20240527,154600,75401945,2350,2350,2350,2350,0
20240527,154500,75401945,2350,2350,2350,2350,0
20240527,154400,75401945,2350,2350,2350,2350,0
20240527,154300,75401945,2350,2350,2350,2350,0
20240527,154200,75401945,2350,2350,2350,2350,0
20240527,154100,75401945,2350,2350,2350,2350,0
20240527,154000,75401945,2350,2350,2350,2350,0
20240527,153900,75401945,2350,2350,2350,2350,0
20240527,153800,75401945,2350,2350,2350,2350,0
20240527,153700,75401945,2350,2350,2350,2350,182
20240527,153600,75401945,2350,2350,2350,2350,0
20240527,153500,75401945,2350,2350,2350,2350,0
20240527,153400,75401945,2350,2350,2350,2350,0
20240527,153300,75401945,2350,2350,2350,2350,0
20240527,153200,75401945,2350,2350,2350,2350,0
20240527,153100,75401945,2350,2350,2350,2350,0
20240527,153000,75401945,2350,2350,2350,2350,182
20240527,152900,74974245,2370,2370,2370,2370,0
20240527,152800,74974245,2370,2370,2370,2370,0
20240527,152700,74974245,2370,2370,2370,2370,0
20240527,152600,74974245,2370,2370,2370,2370,0
20240527,152500,74974245,2370,2370,2370,2370,0
20240527,152400,74974245,2370,2370,2370,2370,0
20240527,152300,74974245,2370,2370,2370,2370,0
20240527,152200,74974245,2370,2370,2370,2370,0
20240527,152100,74974245,2370,2370,2370,2370,0
20240527,152000,74974245,2370,2370,2370,2370,0
20240527,151900,74974245,2370,2355,2370,2355,490
20240527,151800,73820280,2350,2350,2350,2350,12
20240527,151700,73792080,2370,2355,2370,2355,121
20240527,151600,73507110,2355,2335,2355,2295,601
20240527,151500,72101630,2355,2340,2355,2340,531
20240527,151400,70856605,2340,2340,2340,2330,17
20240527,151300,70816955,2345,2315,2345,2315,910
20240527,151200,68710275,2315,2315,2315,2315,24
20240527,151100,68654715,2315,2315,2315,2315,2678
20240527,151000,62455145,2295,2310,2310,2290,6500
20240527,150900,47531245,2320,2320,2340,2320,1166
20240527,150800,44826105,2355,2310,2355,2310,721
20240527,150700,43136925,2315,2315,2315,2315,500
20240527,150600,41979425,2350,2325,2350,2325,354
20240527,150500,41154155,2330,2330,2330,2330,0
20240527,150400,41154155,2330,2330,2330,2330,0
20240527,150300,41154155,2330,2330,2330,2330,0
20240527,150200,41154155,2330,2330,2330,2330,0
20240527,150100,41154155,2330,2330,2330,2330,0
20240527,150000,41154155,2330,2320,2330,2320,200
20240527,145900,40689165,2325,2310,2325,2310,380
20240527,145800,39811305,2310,2315,2315,2310,3624
20240527,145700,31439215,2345,2345,2345,2345,0
20240527,145600,31439215,2345,2345,2345,2345,0
20240527,145500,31439215,2345,2345,2345,2345,0
20240527,145400,31439215,2345,2345,2345,2345,0
20240527,145300,31439215,2345,2345,2345,2345,0
20240527,145200,31439215,2345,2345,2345,2345,0
20240527,145100,31439215,2345,2345,2345,2345,0
20240527,145000,31439215,2345,2345,2345,2345,0
20240527,144900,31439215,2345,2345,2345,2345,3
20240527,144800,31432180,2315,2315,2315,2315,2
20240527,144700,31427550,2345,2345,2345,2345,0
20240527,144600,31427550,2345,2345,2345,2345,0
20240527,144500,31427550,2345,2345,2345,2345,0
20240527,144400,31427550,2345,2330,2345,2330,3
20240527,144300,31420530,2310,2310,2310,2310,0
20240527,144200,31420530,2310,2310,2310,2310,0
20240527,144100,31420530,2310,2310,2310,2310,0
20240527,144000,31420530,2310,2310,2310,2310,0
20240527,143900,31420530,2310,2315,2315,2310,1417
20240527,143800,28147025,2315,2315,2315,2315,2503
20240527,143700,22352580,2315,2315,2315,2315,0
20240527,143600,22352580,2315,2320,2320,2315,594
20240527,143500,20975055,2345,2345,2345,2345,0
20240527,143400,20975055,2345,2345,2345,2345,0
20240527,143300,20975055,2345,2345,2345,2345,0
20240527,143200,20975055,2345,2345,2345,2345,0
20240527,143100,20975055,2345,2345,2345,2345,0
20240527,143000,20975055,2345,2345,2345,2345,5
20240527,142900,20963330,2320,2320,2320,2320,0
20240527,142800,20963330,2320,2320,2320,2320,0
20240527,142700,20963330,2320,2320,2320,2320,0
20240527,142600,20963330,2320,2320,2320,2320,0
20240527,142500,20963330,2320,2320,2320,2320,0
20240527,142400,20963330,2320,2320,2320,2320,0
20240527,142300,20963330,2320,2320,2320,2320,0
20240527,142200,20963330,2320,2320,2320,2320,0
20240527,142100,20963330,2320,2320,2320,2320,65
20240527,142000,20812530,2340,2345,2345,2340,2
20240527,141900,20807845,2320,2320,2320,2320,0
20240527,141800,20807845,2320,2320,2320,2320,0
20240527,141700,20807845,2320,2320,2320,2320,0
20240527,141600,20807845,2320,2320,2320,2320,0
20240527,141500,20807845,2320,2320,2320,2320,0
20240527,141400,20807845,2320,2320,2320,2320,0
20240527,141300,20807845,2320,2320,2320,2320,0
20240527,141200,20807845,2320,2320,2320,2320,1429
20240527,141100,17492565,2320,2320,2320,2320,2089
20240527,141000,12646085,2320,2320,2320,2320,0
20240527,140900,12646085,2320,2320,2320,2320,0
20240527,140800,12646085,2320,2320,2320,2320,0
20240527,140700,12646085,2320,2320,2320,2320,0
20240527,140600,12646085,2320,2320,2320,2320,0
20240527,140500,12646085,2320,2320,2320,2320,0
20240527,140400,12646085,2320,2320,2320,2320,0
20240527,140300,12646085,2320,2320,2320,2320,0
20240527,140200,12646085,2320,2320,2320,2320,0
20240527,140100,12646085,2320,2320,2320,2320,0
20240527,140000,12646085,2320,2320,2320,2320,0
20240527,135900,12646085,2320,2320,2320,2320,0
20240527,135800,12646085,2320,2320,2320,2320,0
20240527,135700,12646085,2320,2320,2320,2320,0
20240527,135600,12646085,2320,2320,2320,2320,0
20240527,135500,12646085,2320,2320,2320,2320,0
20240527,135400,12646085,2320,2320,2320,2320,0
20240527,135300,12646085,2320,2320,2320,2320,0
20240527,135200,12646085,2320,2320,2320,2320,0
20240527,135100,12646085,2320,2320,2320,2320,0
20240527,135000,12646085,2320,2320,2320,2320,0
20240527,134900,12646085,2320,2320,2320,2320,0
20240527,134800,12646085,2320,2320,2320,2320,0
20240527,134700,12646085,2320,2320,2320,2320,30
20240527,134600,12576485,2320,2320,2320,2320,0
20240527,134500,12576485,2320,2320,2320,2320,0
20240527,134400,12576485,2320,2320,2320,2320,0
20240527,134300,12576485,2320,2320,2320,2320,0
20240527,134200,12576485,2320,2320,2320,2320,0
20240527,134100,12576485,2320,2320,2320,2320,0
20240527,134000,12576485,2320,2330,2330,2320,2203
20240527,133900,7461470,2355,2355,2355,2355,0
20240527,133800,7461470,2355,2355,2355,2355,0
20240527,133700,7461470,2355,2355,2355,2355,0
20240527,133600,7461470,2355,2355,2355,2355,0
20240527,133500,7461470,2355,2355,2355,2355,0
20240527,133400,7461470,2355,2355,2355,2355,1
20240527,133300,7459115,2360,2360,2360,2360,0
20240527,133200,7459115,2360,2360,2360,2360,0
20240527,133100,7459115,2360,2360,2360,2360,0
20240527,133000,7459115,2360,2360,2360,2360,0
20240527,132900,7459115,2360,2360,2360,2360,0
20240527,132800,7459115,2360,2360,2360,2360,0
20240527,132700,7459115,2360,2360,2360,2360,0
20240527,132600,7459115,2360,2360,2360,2360,0
20240527,132500,7459115,2360,2360,2360,2360,0
20240527,132400,7459115,2360,2355,2360,2355,500
20240527,132300,6279120,2360,2360,2360,2360,0
20240527,132200,6279120,2360,2360,2360,2360,0
20240527,132100,6279120,2360,2360,2360,2360,0
20240527,132000,6279120,2360,2360,2360,2360,0
20240527,131900,6279120,2360,2360,2360,2360,0
20240527,131800,6279120,2360,2360,2360,2360,0
20240527,131700,6279120,2360,2360,2360,2360,0
20240527,131600,6279120,2360,2360,2360,2360,0
20240527,131500,6279120,2360,2360,2360,2360,0
20240527,131400,6279120,2360,2360,2360,2360,0
20240527,131300,6279120,2360,2360,2360,2360,0
20240527,131200,6279120,2360,2360,2360,2360,0
20240527,131100,6279120,2360,2360,2360,2360,0
20240527,131000,6279120,2360,2360,2360,2360,0
20240527,130900,6279120,2360,2360,2360,2360,0
20240527,130800,6279120,2360,2360,2360,2360,0
20240527,130700,6279120,2360,2360,2360,2360,0
20240527,130600,6279120,2360,2360,2360,2360,0
20240527,130500,6279120,2360,2360,2360,2360,0
20240527,130400,6279120,2360,2360,2360,2360,0
20240527,130300,6279120,2360,2360,2360,2360,0
20240527,130200,6279120,2360,2360,2360,2360,0
20240527,130100,6279120,2360,2360,2360,2360,0
20240527,130000,6279120,2360,2360,2360,2360,0
20240527,125900,6279120,2360,2360,2360,2360,0
20240527,125800,6279120,2360,2360,2360,2360,0
20240527,125700,6279120,2360,2360,2360,2360,0
20240527,125600,6279120,2360,2360,2360,2360,0
20240527,125500,6279120,2360,2360,2360,2360,0
20240527,125400,6279120,2360,2360,2360,2360,0
20240527,125300,6279120,2360,2360,2360,2360,0
20240527,125200,6279120,2360,2360,2360,2360,0
20240527,125100,6279120,2360,2360,2360,2360,0
20240527,125000,6279120,2360,2360,2360,2360,0
20240527,124900,6279120,2360,2360,2360,2360,0
20240527,124800,6279120,2360,2360,2360,2360,0
20240527,124700,6279120,2360,2360,2360,2360,0
20240527,124600,6279120,2360,2360,2360,2360,0
20240527,124500,6279120,2360,2360,2360,2360,0
20240527,124400,6279120,2360,2360,2360,2360,0
20240527,124300,6279120,2360,2360,2360,2360,0
20240527,124200,6279120,2360,2360,2360,2360,0
20240527,124100,6279120,2360,2360,2360,2360,0
20240527,124000,6279120,2360,2360,2360,2360,0
20240527,123900,6279120,2360,2360,2360,2360,0
20240527,123800,6279120,2360,2355,2360,2355,5
20240527,123700,6267325,2355,2355,2355,2355,0
20240527,123600,6267325,2355,2355,2355,2355,0
20240527,123500,6267325,2355,2355,2355,2355,0
20240527,123400,6267325,2355,2355,2355,2355,0
20240527,123300,6267325,2355,2355,2355,2355,0
20240527,123200,6267325,2355,2355,2355,2355,0
20240527,123100,6267325,2355,2355,2355,2355,0
20240527,123000,6267325,2355,2355,2355,2355,0
20240527,122900,6267325,2355,2355,2355,2355,0
20240527,122800,6267325,2355,2355,2355,2355,0
20240527,122700,6267325,2355,2355,2355,2355,0
20240527,122600,6267325,2355,2355,2355,2355,0
20240527,122500,6267325,2355,2355,2355,2355,0
20240527,122400,6267325,2355,2355,2355,2355,0
20240527,122300,6267325,2355,2355,2355,2355,0
20240527,122200,6267325,2355,2355,2355,2355,0
20240527,122100,6267325,2355,2355,2355,2355,0
20240527,122000,6267325,2355,2355,2355,2355,0
20240527,121900,6267325,2355,2355,2355,2355,0
20240527,121800,6267325,2355,2355,2355,2355,0
20240527,121700,6267325,2355,2355,2355,2355,0
20240527,121600,6267325,2355,2355,2355,2355,0
20240527,121500,6267325,2355,2355,2355,2355,0
20240527,121400,6267325,2355,2355,2355,2355,0
20240527,121300,6267325,2355,2355,2355,2355,0
20240527,121200,6267325,2355,2355,2355,2355,0
20240527,121100,6267325,2355,2355,2355,2355,1301
20240527,121000,3203470,2355,2355,2355,2355,0
20240527,120900,3203470,2355,2355,2355,2355,0
20240527,120800,3203470,2355,2355,2355,2355,0
20240527,120700,3203470,2355,2355,2355,2355,0
20240527,120600,3203470,2355,2355,2355,2355,0
20240527,120500,3203470,2355,2355,2355,2355,0
20240527,120400,3203470,2355,2355,2355,2355,0
20240527,120300,3203470,2355,2355,2355,2355,0
20240527,120200,3203470,2355,2355,2355,2355,0
20240527,120100,3203470,2355,2355,2355,2355,0
20240527,120000,3203470,2355,2355,2355,2355,0
20240527,115900,3203470,2355,2355,2355,2355,0
20240527,115800,3203470,2355,2355,2355,2355,0
20240527,115700,3203470,2355,2355,2355,2355,0
20240527,115600,3203470,2355,2355,2355,2355,0
20240527,115500,3203470,2355,2355,2355,2355,0
20240527,115400,3203470,2355,2355,2355,2355,0
20240527,115300,3203470,2355,2355,2355,2355,0
20240527,115200,3203470,2355,2355,2355,2355,0
20240527,115100,3203470,2355,2355,2355,2355,0
20240527,115000,3203470,2355,2355,2355,2355,0
20240527,114900,3203470,2355,2355,2355,2355,0
20240527,114800,3203470,2355,2355,2355,2355,0
20240527,114700,3203470,2355,2355,2355,2355,0
20240527,114600,3203470,2355,2355,2355,2355,0
20240527,114500,3203470,2355,2355,2355,2355,0
20240527,114400,3203470,2355,2355,2355,2355,0
20240527,114300,3203470,2355,2355,2355,2355,0
20240527,114200,3203470,2355,2355,2355,2355,0
20240527,114100,3203470,2355,2355,2355,2355,0
20240527,114000,3203470,2355,2355,2355,2355,0
20240527,113900,3203470,2355,2355,2355,2355,0
20240527,113800,3203470,2355,2355,2355,2355,0
20240527,113700,3203470,2355,2355,2355,2355,0
20240527,113600,3203470,2355,2355,2355,2355,0
20240527,113500,3203470,2355,2355,2355,2355,0
20240527,113400,3203470,2355,2355,2355,2355,0
20240527,113300,3203470,2355,2355,2355,2355,0
20240527,113200,3203470,2355,2355,2355,2355,0
20240527,113100,3203470,2355,2355,2355,2355,0
20240527,113000,3203470,2355,2355,2355,2355,0
20240527,112900,3203470,2355,2355,2355,2355,0
20240527,112800,3203470,2355,2355,2355,2355,0
20240527,112700,3203470,2355,2355,2355,2355,0
20240527,112600,3203470,2355,2355,2355,2355,0
20240527,112500,3203470,2355,2355,2355,2355,0
20240527,112400,3203470,2355,2355,2355,2355,0
20240527,112300,3203470,2355,2355,2355,2355,0
20240527,112200,3203470,2355,2355,2355,2355,0
20240527,112100,3203470,2355,2355,2355,2355,0
20240527,112000,3203470,2355,2355,2355,2355,0
20240527,111900,3203470,2355,2355,2355,2355,0
20240527,111800,3203470,2355,2355,2355,2355,0
20240527,111700,3203470,2355,2355,2355,2355,0
20240527,111600,3203470,2355,2355,2355,2355,0
20240527,111500,3203470,2355,2350,2355,2350,5
20240527,111400,3191705,2330,2330,2330,2330,0
20240527,111300,3191705,2330,2330,2330,2330,0
20240527,111200,3191705,2330,2330,2330,2330,0
20240527,111100,3191705,2330,2330,2330,2330,2
20240527,111000,3187045,2355,2355,2355,2355,0
20240527,110900,3187045,2355,2355,2355,2355,0
20240527,110800,3187045,2355,2330,2355,2330,2
20240527,110700,3182360,2360,2360,2360,2360,0
20240527,110600,3182360,2360,2360,2360,2360,0
20240527,110500,3182360,2360,2360,2360,2360,0
20240527,110400,3182360,2360,2360,2360,2360,0
20240527,110300,3182360,2360,2360,2360,2360,0
20240527,110200,3182360,2360,2360,2360,2360,0
20240527,110100,3182360,2360,2360,2360,2360,0
20240527,110000,3182360,2360,2360,2360,2360,0
20240527,105900,3182360,2360,2360,2360,2360,0
20240527,105800,3182360,2360,2360,2360,2360,0
20240527,105700,3182360,2360,2360,2360,2360,0
20240527,105600,3182360,2360,2360,2360,2360,0
20240527,105500,3182360,2360,2360,2360,2360,0
20240527,105400,3182360,2360,2360,2360,2360,0
20240527,105300,3182360,2360,2360,2360,2360,0
20240527,105200,3182360,2360,2360,2360,2360,0
20240527,105100,3182360,2360,2360,2360,2360,0
20240527,105000,3182360,2360,2360,2360,2360,0
20240527,104900,3182360,2360,2360,2360,2360,0
20240527,104800,3182360,2360,2360,2360,2360,0
20240527,104700,3182360,2360,2360,2360,2360,0
20240527,104600,3182360,2360,2360,2360,2360,0
20240527,104500,3182360,2360,2360,2360,2360,0
20240527,104400,3182360,2360,2360,2360,2360,0
20240527,104300,3182360,2360,2360,2360,2360,0
20240527,104200,3182360,2360,2360,2360,2360,0
20240527,104100,3182360,2360,2360,2360,2360,0
20240527,104000,3182360,2360,2360,2360,2360,0
20240527,103900,3182360,2360,2360,2360,2360,0
20240527,103800,3182360,2360,2360,2360,2360,0
20240527,103700,3182360,2360,2360,2360,2360,0
20240527,103600,3182360,2360,2360,2360,2360,0
20240527,103500,3182360,2360,2360,2360,2360,0
20240527,103400,3182360,2360,2360,2360,2360,0
20240527,103300,3182360,2360,2360,2360,2360,0
20240527,103200,3182360,2360,2360,2360,2360,0
20240527,103100,3182360,2360,2360,2360,2360,0
20240527,103000,3182360,2360,2360,2360,2360,0
20240527,102900,3182360,2360,2360,2360,2360,0
20240527,102800,3182360,2360,2360,2360,2360,0
20240527,102700,3182360,2360,2360,2360,2360,0
20240527,102600,3182360,2360,2360,2360,2360,0
20240527,102500,3182360,2360,2360,2360,2360,0
20240527,102400,3182360,2360,2360,2360,2360,0
20240527,102300,3182360,2360,2360,2360,2360,0
20240527,102200,3182360,2360,2360,2360,2360,0
20240527,102100,3182360,2360,2360,2360,2360,0
20240527,102000,3182360,2360,2360,2360,2360,0
20240527,101900,3182360,2360,2360,2360,2360,0
20240527,101800,3182360,2360,2360,2360,2360,0
20240527,101700,3182360,2360,2360,2360,2360,0
20240527,101600,3182360,2360,2360,2360,2360,0
20240527,101500,3182360,2360,2360,2360,2360,0
20240527,101400,3182360,2360,2360,2360,2360,0
20240527,101300,3182360,2360,2360,2360,2360,0
20240527,101200,3182360,2360,2360,2360,2360,0
20240527,101100,3182360,2360,2360,2360,2360,0
20240527,101000,3182360,2360,2360,2360,2360,1
20240527,100900,3180000,2365,2365,2365,2365,0
20240527,100800,3180000,2365,2365,2365,2365,0
20240527,100700,3180000,2365,2365,2365,2365,0
20240527,100600,3180000,2365,2365,2365,2365,0
20240527,100500,3180000,2365,2365,2365,2365,0
20240527,100400,3180000,2365,2365,2365,2365,0
20240527,100300,3180000,2365,2365,2365,2365,0
20240527,100200,3180000,2365,2365,2365,2365,0
20240527,100100,3180000,2365,2365,2365,2365,0
20240527,100000,3180000,2365,2365,2365,2365,0
20240527,095900,3180000,2365,2365,2365,2365,0
20240527,095800,3180000,2365,2365,2365,2365,0
20240527,095700,3180000,2365,2365,2365,2365,0
20240527,095600,3180000,2365,2365,2365,2365,0
20240527,095500,3180000,2365,2365,2365,2365,0
20240527,095400,3180000,2365,2365,2365,2365,0
20240527,095300,3180000,2365,2365,2365,2365,0
20240527,095200,3180000,2365,2365,2365,2365,0
20240527,095100,3180000,2365,2365,2365,2365,0
20240527,095000,3180000,2365,2365,2365,2365,0
20240527,094900,3180000,2365,2365,2365,2365,0
20240527,094800,3180000,2365,2365,2365,2365,0
20240527,094700,3180000,2365,2365,2365,2365,0
20240527,094600,3180000,2365,2365,2365,2365,0
20240527,094500,3180000,2365,2365,2365,2365,0
20240527,094400,3180000,2365,2365,2365,2365,0
20240527,094300,3180000,2365,2365,2365,2365,0
20240527,094200,3180000,2365,2365,2365,2365,0
20240527,094100,3180000,2365,2365,2365,2365,0
20240527,094000,3180000,2365,2365,2365,2365,1
20240527,093900,3177635,2335,2335,2335,2335,0
20240527,093800,3177635,2335,2335,2335,2335,0
20240527,093700,3177635,2335,2335,2335,2335,0
20240527,093600,3177635,2335,2335,2335,2335,0
20240527,093500,3177635,2335,2335,2335,2335,0
20240527,093400,3177635,2335,2335,2335,2335,0
20240527,093300,3177635,2335,2335,2335,2335,0
20240527,093200,3177635,2335,2335,2335,2335,0
20240527,093100,3177635,2335,2340,2340,2335,65
20240527,093000,3025760,2320,2320,2320,2320,0
20240527,092900,3025760,2320,2350,2350,2320,1300
20240527,092800,4760,2380,2380,2380,2380,0
20240527,092700,4760,2380,2380,2380,2380,0
20240527,092600,4760,2380,2380,2380,2380,0
20240527,092500,4760,2380,2380,2380,2380,0
20240527,092400,4760,2380,2380,2380,2380,0
20240527,092300,4760,2380,2380,2380,2380,0
20240527,092200,4760,2380,2380,2380,2380,0
20240527,092100,4760,2380,2380,2380,2380,0
20240527,092000,4760,2380,2380,2380,2380,0
20240527,091900,4760,2380,2380,2380,2380,0
20240527,091800,4760,2380,2380,2380,2380,0
20240527,091700,4760,2380,2380,2380,2380,0
20240527,091600,4760,2380,2380,2380,2380,0
20240527,091500,4760,2380,2380,2380,2380,0
20240527,091400,4760,2380,2380,2380,2380,0
20240527,091300,4760,2380,2380,2380,2380,0
20240527,091200,4760,2380,2380,2380,2380,0
20240527,091100,4760,2380,2380,2380,2380,0
20240527,091000,4760,2380,2380,2380,2380,0
20240527,090900,4760,2380,2380,2380,2380,0
20240527,090800,4760,2380,2380,2380,2380,0
20240527,090700,4760,2380,2380,2380,2380,0
20240527,090600,4760,2380,2380,2380,2380,0
20240527,090500,4760,2380,2380,2380,2380,0
20240527,090400,4760,2380,2380,2380,2380,0
20240527,090300,4760,2380,2380,2380,2380,0
20240527,090200,4760,2380,2380,2380,2380,0
20240527,090100,4760,2380,2380,2380,2380,0
20240527,090000,4760,2380,2380,2380,2380,2