stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,191000,458005675,2075,2075,2075,2075,1206
20240527,190900,458005675,2075,2075,2075,2075,0
20240527,190800,458005675,2075,2075,2075,2075,0
20240527,190700,458005675,2075,2075,2075,2075,0
20240527,190600,458005675,2075,2075,2075,2075,0
20240527,190500,458005675,2075,2075,2075,2075,0
20240527,190400,458005675,2075,2075,2075,2075,0
20240527,190300,458005675,2075,2075,2075,2075,0
20240527,190200,458005675,2075,2075,2075,2075,0
20240527,190100,458005675,2075,2075,2075,2075,0
20240527,190000,458005675,2075,2075,2075,2075,0
20240527,185900,458005675,2075,2075,2075,2075,0
20240527,185800,458005675,2075,2075,2075,2075,0
20240527,185700,458005675,2075,2075,2075,2075,0
20240527,185600,458005675,2075,2075,2075,2075,0
20240527,185500,458005675,2075,2075,2075,2075,0
20240527,185400,458005675,2075,2075,2075,2075,0
20240527,185300,458005675,2075,2075,2075,2075,0
20240527,185200,458005675,2075,2075,2075,2075,0
20240527,185100,458005675,2075,2075,2075,2075,0
20240527,185000,458005675,2075,2075,2075,2075,0
20240527,184900,458005675,2075,2075,2075,2075,0
20240527,184800,458005675,2075,2075,2075,2075,0
20240527,184700,458005675,2075,2075,2075,2075,0
20240527,184600,458005675,2075,2075,2075,2075,0
20240527,184500,458005675,2075,2075,2075,2075,0
20240527,184400,458005675,2075,2075,2075,2075,0
20240527,184300,458005675,2075,2075,2075,2075,0
20240527,184200,458005675,2075,2075,2075,2075,0
20240527,184100,458005675,2075,2075,2075,2075,0
20240527,184000,458005675,2075,2075,2075,2075,1206
20240527,183900,458005675,2075,2075,2075,2075,0
20240527,183800,458005675,2075,2075,2075,2075,0
20240527,183700,458005675,2075,2075,2075,2075,0
20240527,183600,458005675,2075,2075,2075,2075,0
20240527,183500,458005675,2075,2075,2075,2075,0
20240527,183400,458005675,2075,2075,2075,2075,0
20240527,183300,458005675,2075,2075,2075,2075,0
20240527,183200,458005675,2075,2075,2075,2075,0
20240527,183100,458005675,2075,2075,2075,2075,0
20240527,183000,458005675,2075,2075,2075,2075,0
20240527,182900,458005675,2075,2075,2075,2075,0
20240527,182800,458005675,2075,2075,2075,2075,0
20240527,182700,458005675,2075,2075,2075,2075,0
20240527,182600,458005675,2075,2075,2075,2075,0
20240527,182500,458005675,2075,2075,2075,2075,0
20240527,182400,458005675,2075,2075,2075,2075,0
20240527,182300,458005675,2075,2075,2075,2075,0
20240527,182200,458005675,2075,2075,2075,2075,0
20240527,182100,458005675,2075,2075,2075,2075,0
20240527,182000,458005675,2075,2075,2075,2075,0
20240527,181900,458005675,2075,2075,2075,2075,0
20240527,181800,458005675,2075,2075,2075,2075,0
20240527,181700,458005675,2075,2075,2075,2075,0
20240527,181600,458005675,2075,2075,2075,2075,0
20240527,181500,458005675,2075,2075,2075,2075,0
20240527,181400,458005675,2075,2075,2075,2075,0
20240527,181300,458005675,2075,2075,2075,2075,0
20240527,181200,458005675,2075,2075,2075,2075,0
20240527,181100,458005675,2075,2075,2075,2075,0
20240527,181000,458005675,2075,2075,2075,2075,1206
20240527,180900,458005675,2075,2075,2075,2075,0
20240527,180800,458005675,2075,2075,2075,2075,0
20240527,180700,458005675,2075,2075,2075,2075,0
20240527,180600,458005675,2075,2075,2075,2075,0
20240527,180500,458005675,2075,2075,2075,2075,0
20240527,180400,458005675,2075,2075,2075,2075,0
20240527,180300,458005675,2075,2075,2075,2075,0
20240527,180200,458005675,2075,2075,2075,2075,0
20240527,180100,458005675,2075,2075,2075,2075,0
20240527,180000,458005675,2075,2075,2075,2075,0
20240527,175900,458005675,2075,2075,2075,2075,0
20240527,175800,458005675,2075,2075,2075,2075,0
20240527,175700,458005675,2075,2075,2075,2075,0
20240527,175600,458005675,2075,2075,2075,2075,0
20240527,175500,458005675,2075,2075,2075,2075,0
20240527,175400,458005675,2075,2075,2075,2075,0
20240527,175300,458005675,2075,2075,2075,2075,0
20240527,175200,458005675,2075,2075,2075,2075,0
20240527,175100,458005675,2075,2075,2075,2075,0
20240527,175000,458005675,2075,2075,2075,2075,0
20240527,174900,458005675,2075,2075,2075,2075,0
20240527,174800,458005675,2075,2075,2075,2075,0
20240527,174700,458005675,2075,2075,2075,2075,0
20240527,174600,458005675,2075,2075,2075,2075,0
20240527,174500,458005675,2075,2075,2075,2075,0
20240527,174400,458005675,2075,2075,2075,2075,0
20240527,174300,458005675,2075,2075,2075,2075,0
20240527,174200,458005675,2075,2075,2075,2075,0
20240527,174100,458005675,2075,2075,2075,2075,0
20240527,174000,458005675,2075,2075,2075,2075,1206
20240527,173900,458005675,2075,2075,2075,2075,0
20240527,173800,458005675,2075,2075,2075,2075,0
20240527,173700,458005675,2075,2075,2075,2075,0
20240527,173600,458005675,2075,2075,2075,2075,0
20240527,173500,458005675,2075,2075,2075,2075,0
20240527,173400,458005675,2075,2075,2075,2075,0
20240527,173300,458005675,2075,2075,2075,2075,0
20240527,173200,458005675,2075,2075,2075,2075,0
20240527,173100,458005675,2075,2075,2075,2075,0
20240527,173000,458005675,2075,2075,2075,2075,0
20240527,172900,458005675,2075,2075,2075,2075,0
20240527,172800,458005675,2075,2075,2075,2075,0
20240527,172700,458005675,2075,2075,2075,2075,0
20240527,172600,458005675,2075,2075,2075,2075,0
20240527,172500,458005675,2075,2075,2075,2075,0
20240527,172400,458005675,2075,2075,2075,2075,0
20240527,172300,458005675,2075,2075,2075,2075,0
20240527,172200,458005675,2075,2075,2075,2075,0
20240527,172100,458005675,2075,2075,2075,2075,0
20240527,172000,458005675,2075,2075,2075,2075,0
20240527,171900,458005675,2075,2075,2075,2075,0
20240527,171800,458005675,2075,2075,2075,2075,0
20240527,171700,458005675,2075,2075,2075,2075,0
20240527,171600,458005675,2075,2075,2075,2075,0
20240527,171500,458005675,2075,2075,2075,2075,0
20240527,171400,458005675,2075,2075,2075,2075,0
20240527,171300,458005675,2075,2075,2075,2075,0
20240527,171200,458005675,2075,2075,2075,2075,0
20240527,171100,458005675,2075,2075,2075,2075,0
20240527,171000,458005675,2075,2075,2075,2075,1206
20240527,170900,458005675,2075,2075,2075,2075,0
20240527,170800,458005675,2075,2075,2075,2075,0
20240527,170700,458005675,2075,2075,2075,2075,0
20240527,170600,458005675,2075,2075,2075,2075,0
20240527,170500,458005675,2075,2075,2075,2075,0
20240527,170400,458005675,2075,2075,2075,2075,0
20240527,170300,458005675,2075,2075,2075,2075,0
20240527,170200,458005675,2075,2075,2075,2075,0
20240527,170100,458005675,2075,2075,2075,2075,0
20240527,170000,458005675,2075,2075,2075,2075,0
20240527,165900,458005675,2075,2075,2075,2075,0
20240527,165800,458005675,2075,2075,2075,2075,0
20240527,165700,458005675,2075,2075,2075,2075,0
20240527,165600,458005675,2075,2075,2075,2075,0
20240527,165500,458005675,2075,2075,2075,2075,0
20240527,165400,458005675,2075,2075,2075,2075,0
20240527,165300,458005675,2075,2075,2075,2075,0
20240527,165200,458005675,2075,2075,2075,2075,0
20240527,165100,458005675,2075,2075,2075,2075,0
20240527,165000,458005675,2075,2075,2075,2075,0
20240527,164900,458005675,2075,2075,2075,2075,0
20240527,164800,458005675,2075,2075,2075,2075,0
20240527,164700,458005675,2075,2075,2075,2075,0
20240527,164600,458005675,2075,2075,2075,2075,0
20240527,164500,458005675,2075,2075,2075,2075,0
20240527,164400,458005675,2075,2075,2075,2075,0
20240527,164300,458005675,2075,2075,2075,2075,0
20240527,164200,458005675,2075,2075,2075,2075,0
20240527,164100,458005675,2075,2075,2075,2075,0
20240527,164000,458005675,2075,2075,2075,2075,1206
20240527,163900,458005675,2075,2075,2075,2075,0
20240527,163800,458005675,2075,2075,2075,2075,0
20240527,163700,458005675,2075,2075,2075,2075,0
20240527,163600,458005675,2075,2075,2075,2075,0
20240527,163500,458005675,2075,2075,2075,2075,0
20240527,163400,458005675,2075,2075,2075,2075,0
20240527,163300,458005675,2075,2075,2075,2075,0
20240527,163200,458005675,2075,2075,2075,2075,0
20240527,163100,458005675,2075,2075,2075,2075,0
20240527,163000,458005675,2075,2075,2075,2075,0
20240527,162900,458005675,2075,2075,2075,2075,0
20240527,162800,458005675,2075,2075,2075,2075,0
20240527,162700,458005675,2075,2075,2075,2075,0
20240527,162600,458005675,2075,2075,2075,2075,0
20240527,162500,458005675,2075,2075,2075,2075,0
20240527,162400,458005675,2075,2075,2075,2075,0
20240527,162300,458005675,2075,2075,2075,2075,0
20240527,162200,458005675,2075,2075,2075,2075,0
20240527,162100,458005675,2075,2075,2075,2075,0
20240527,162000,458005675,2075,2075,2075,2075,0
20240527,161900,458005675,2075,2075,2075,2075,0
20240527,161800,458005675,2075,2075,2075,2075,0
20240527,161700,458005675,2075,2075,2075,2075,0
20240527,161600,458005675,2075,2075,2075,2075,0
20240527,161500,458005675,2075,2075,2075,2075,0
20240527,161400,458005675,2075,2075,2075,2075,0
20240527,161300,458005675,2075,2075,2075,2075,0
20240527,161200,458005675,2075,2075,2075,2075,0
20240527,161100,458005675,2075,2075,2075,2075,0
20240527,161000,458005675,2075,2075,2075,2075,1206
20240527,160900,458005675,2075,2075,2075,2075,0
20240527,160800,458005675,2075,2075,2075,2075,0
20240527,160700,458005675,2075,2075,2075,2075,0
20240527,160600,458005675,2075,2075,2075,2075,0
20240527,160500,458005675,2075,2075,2075,2075,0
20240527,160400,458005675,2075,2075,2075,2075,0
20240527,160300,458005675,2075,2075,2075,2075,0
20240527,160200,458005675,2075,2075,2075,2075,0
20240527,160100,458005675,2075,2075,2075,2075,0
20240527,160000,458005675,2075,2075,2075,2075,0
20240527,155900,458005675,2075,2075,2075,2075,0
20240527,155800,458005675,2075,2075,2075,2075,0
20240527,155700,458005675,2075,2075,2075,2075,0
20240527,155600,458005675,2075,2075,2075,2075,0
20240527,155500,458005675,2075,2075,2075,2075,0
20240527,155400,458005675,2075,2075,2075,2075,0
20240527,155300,458005675,2075,2075,2075,2075,0
20240527,155200,458005675,2075,2075,2075,2075,0
20240527,155100,458005675,2075,2075,2075,2075,0
20240527,155000,458005675,2075,2075,2075,2075,0
20240527,154900,458005675,2075,2075,2075,2075,0
20240527,154800,458005675,2075,2075,2075,2075,0
20240527,154700,458005675,2075,2075,2075,2075,0
20240527,154600,458005675,2075,2075,2075,2075,0
20240527,154500,458005675,2075,2075,2075,2075,0
20240527,154400,458005675,2075,2075,2075,2075,0
20240527,154300,458005675,2075,2075,2075,2075,0
20240527,154200,458005675,2075,2075,2075,2075,0
20240527,154100,458005675,2075,2075,2075,2075,0
20240527,154000,458005675,2075,2075,2075,2075,1206
20240527,153900,458005675,2075,2075,2075,2075,0
20240527,153800,458005675,2075,2075,2075,2075,0
20240527,153700,458005675,2075,2075,2075,2075,0
20240527,153600,458005675,2075,2075,2075,2075,0
20240527,153500,458005675,2075,2075,2075,2075,0
20240527,153400,458005675,2075,2075,2075,2075,0
20240527,153300,458005675,2075,2075,2075,2075,0
20240527,153200,458005675,2075,2075,2075,2075,0
20240527,153100,458005675,2075,2075,2075,2075,0
20240527,153000,458005675,2075,2075,2075,2075,1206
20240527,152900,455503225,2075,2075,2075,2075,0
20240527,152800,455503225,2075,2075,2075,2075,0
20240527,152700,455503225,2075,2075,2075,2075,0
20240527,152600,455503225,2075,2075,2075,2075,0
20240527,152500,455503225,2075,2075,2075,2075,0
20240527,152400,455503225,2075,2075,2075,2075,0
20240527,152300,455503225,2075,2075,2075,2075,0
20240527,152200,455503225,2075,2075,2075,2075,0
20240527,152100,455503225,2075,2075,2075,2075,0
20240527,152000,455503225,2075,2075,2075,2075,0
20240527,151900,455503225,2075,2075,2075,2070,4740
20240527,151800,445690225,2080,2070,2080,2065,1512
20240527,151700,442553920,2075,2075,2075,2075,0
20240527,151600,442553920,2075,2075,2075,2075,0
20240527,151500,442553920,2075,2075,2075,2075,10
20240527,151400,442533170,2075,2075,2075,2075,0
20240527,151300,442533170,2075,2075,2075,2075,0
20240527,151200,442533170,2075,2070,2075,2065,4214
20240527,151100,433821820,2080,2080,2080,2080,1
20240527,151000,433819740,2075,2070,2080,2070,691
20240527,150900,432385470,2070,2070,2080,2070,1020
20240527,150800,430273470,2080,2080,2080,2080,0
20240527,150700,430273470,2080,2080,2080,2080,0
20240527,150600,430273470,2080,2080,2080,2080,1
20240527,150500,430271390,2070,2070,2070,2070,0
20240527,150400,430271390,2070,2070,2080,2070,4092
20240527,150300,421799605,2080,2075,2080,2075,552
20240527,150200,420652885,2080,2085,2085,2080,301
20240527,150100,420026800,2080,2080,2080,2080,310
20240527,150000,419382000,2080,2080,2085,2080,1120
20240527,145900,417052395,2080,2080,2080,2080,0
20240527,145800,417052395,2080,2085,2085,2080,49
20240527,145700,416950375,2070,2070,2070,2070,0
20240527,145600,416950375,2070,2075,2075,2070,4809
20240527,145500,406994590,2085,2085,2090,2085,102
20240527,145400,406781915,2080,2080,2080,2080,20
20240527,145300,406740315,2090,2090,2090,2085,1001
20240527,145200,404648795,2075,2090,2090,2075,200
20240527,145100,404232265,2090,2090,2090,2090,500
20240527,145000,403187265,2090,2080,2095,2075,466
20240527,144900,402220060,2080,2080,2080,2080,456
20240527,144800,401271580,2095,2095,2095,2095,1
20240527,144700,401269485,2095,2095,2095,2095,2
20240527,144600,401265295,2095,2095,2095,2080,4055
20240527,144500,392779070,2100,2085,2100,2085,1414
20240527,144400,389822670,2095,2080,2100,2075,4700
20240527,144300,379985905,2080,2080,2080,2080,2500
20240527,144200,374785905,2080,2070,2080,2070,509
20240527,144100,373729365,2070,2070,2070,2070,50
20240527,144000,373625865,2070,2070,2070,2070,14
20240527,143900,373596885,2070,2070,2070,2070,171
20240527,143800,373242915,2075,2075,2075,2075,0
20240527,143700,373242915,2075,2065,2075,2065,159
20240527,143600,372914570,2065,2065,2065,2065,1
20240527,143500,372912505,2075,2070,2075,2070,178
20240527,143400,372543995,2070,2070,2070,2070,1251
20240527,143300,369954425,2070,2070,2070,2070,0
20240527,143200,369954425,2070,2070,2070,2070,0
20240527,143100,369954425,2070,2070,2070,2070,0
20240527,143000,369954425,2070,2070,2070,2070,0
20240527,142900,369954425,2070,2070,2070,2070,150
20240527,142800,369643925,2070,2070,2070,2070,1
20240527,142700,369641855,2070,2070,2070,2070,0
20240527,142600,369641855,2070,2070,2070,2070,0
20240527,142500,369641855,2070,2070,2070,2070,1
20240527,142400,369639785,2065,2065,2065,2065,0
20240527,142300,369639785,2065,2065,2065,2065,500
20240527,142200,368607285,2070,2070,2070,2070,50
20240527,142100,368503785,2070,2070,2070,2070,0
20240527,142000,368503785,2070,2065,2070,2065,409
20240527,141900,367659195,2070,2070,2070,2070,0
20240527,141800,367659195,2070,2070,2070,2070,10
20240527,141700,367638495,2070,2070,2070,2070,0
20240527,141600,367638495,2070,2070,2070,2070,0
20240527,141500,367638495,2070,2070,2070,2070,100
20240527,141400,367431495,2060,2060,2060,2060,2110
20240527,141300,363084895,2070,2070,2070,2070,171
20240527,141200,362730925,2090,2090,2090,2080,139
20240527,141100,362440705,2090,2080,2090,2080,57
20240527,141000,362322135,2085,2080,2085,2080,4808
20240527,140900,352298990,2070,2085,2085,2070,214
20240527,140800,351853950,2075,2080,2085,2075,1540
20240527,140700,348653050,2080,2080,2080,2080,0
20240527,140600,348653050,2080,2065,2080,2065,589
20240527,140500,347433580,2065,2055,2065,2055,204
20240527,140400,347014320,2055,2065,2065,2055,1012
20240527,140300,344934060,2070,2070,2070,2070,1
20240527,140200,344931990,2070,2070,2070,2070,0
20240527,140100,344931990,2070,2060,2070,2060,1359
20240527,140000,342132440,2055,2075,2075,2055,7311
20240527,135900,327056475,2085,2085,2085,2085,1
20240527,135800,327054390,2070,2085,2085,2065,802
20240527,135700,325392780,2085,2070,2085,2065,1004
20240527,135600,323319270,2085,2085,2085,2085,10
20240527,135500,323298420,2085,2080,2085,2070,2751
20240527,135400,317600455,2080,2090,2090,2080,1302
20240527,135300,314892285,2090,2085,2090,2080,47
20240527,135200,314794285,2090,2085,2090,2085,665
20240527,135100,313406755,2085,2095,2095,2085,4285
20240527,135000,304468910,2115,2080,2115,2060,5660
20240527,134900,292710250,2080,2095,2095,2080,210
20240527,134800,292273225,2095,2120,2120,2080,1257
20240527,134700,289627865,2120,2105,2120,2095,4582
20240527,134600,279955390,2105,2050,2110,2050,25221
20240527,134500,227497010,2050,2050,2050,2050,0
20240527,134400,227497010,2050,2050,2050,2050,0
20240527,134300,227497010,2050,2050,2050,2050,1
20240527,134200,227494960,2050,2050,2050,2050,20
20240527,134100,227453960,2050,2045,2050,2045,3991
20240527,134000,219292355,2045,2045,2045,2045,21
20240527,133900,219249410,2045,2045,2045,2045,1
20240527,133800,219247365,2040,2040,2040,2040,1
20240527,133700,219245325,2045,2045,2045,2045,0
20240527,133600,219245325,2045,2045,2045,2045,178
20240527,133500,218881315,2045,2045,2045,2045,0
20240527,133400,218881315,2045,2045,2045,2045,1993
20240527,133300,214805630,2050,2050,2050,2050,0
20240527,133200,214805630,2050,2050,2050,2050,5
20240527,133100,214795380,2050,2050,2050,2050,98
20240527,133000,214594480,2050,2050,2050,2050,100
20240527,132900,214389480,2050,2050,2050,2050,0
20240527,132800,214389480,2050,2050,2050,2050,2
20240527,132700,214385380,2050,2050,2050,2050,1
20240527,132600,214383330,2050,2050,2050,2050,50
20240527,132500,214280830,2050,2050,2050,2050,0
20240527,132400,214280830,2050,2050,2050,2050,43
20240527,132300,214192680,2050,2050,2050,2050,2
20240527,132200,214188580,2045,2045,2045,2045,1
20240527,132100,214186535,2050,2050,2050,2050,0
20240527,132000,214186535,2050,2045,2050,2045,988
20240527,131900,212165920,2045,2045,2045,2045,105
20240527,131800,211951195,2045,2045,2045,2045,1325
20240527,131700,209241570,2045,2045,2045,2045,1
20240527,131600,209239525,2040,2040,2040,2040,1400
20240527,131500,206383525,2040,2040,2040,2040,900
20240527,131400,204547525,2045,2045,2045,2045,0
20240527,131300,204547525,2045,2045,2045,2045,0
20240527,131200,204547525,2045,2045,2045,2045,0
20240527,131100,204547525,2045,2045,2045,2045,0
20240527,131000,204547525,2045,2045,2045,2045,0
20240527,130900,204547525,2045,2045,2045,2045,0
20240527,130800,204547525,2045,2045,2045,2045,0
20240527,130700,204547525,2045,2040,2045,2040,3
20240527,130600,204541400,2045,2045,2045,2045,1
20240527,130500,204539355,2040,2040,2040,2040,2000
20240527,130400,200459355,2040,2040,2040,2040,500
20240527,130300,199439355,2045,2045,2045,2045,0
20240527,130200,199439355,2045,2045,2045,2045,500
20240527,130100,198416855,2045,2045,2045,2045,0
20240527,130000,198416855,2045,2045,2045,2045,0
20240527,125900,198416855,2045,2045,2045,2045,17
20240527,125800,198382090,2045,2045,2045,2045,0
20240527,125700,198382090,2045,2045,2045,2045,0
20240527,125600,198382090,2045,2045,2045,2045,0
20240527,125500,198382090,2045,2045,2045,2045,0
20240527,125400,198382090,2045,2045,2045,2045,100
20240527,125300,198177590,2040,2040,2040,2040,1
20240527,125200,198175550,2045,2045,2045,2045,100
20240527,125100,197971050,2045,2045,2045,2045,499
20240527,125000,196950595,2040,2040,2040,2040,1
20240527,124900,196948555,2040,2045,2045,2040,34
20240527,124800,196879135,2045,2045,2045,2045,0
20240527,124700,196879135,2045,2045,2045,2045,30
20240527,124600,196817785,2045,2040,2045,2040,31
20240527,124500,196754490,2040,2040,2040,2040,534
20240527,124400,195665130,2045,2045,2045,2045,0
20240527,124300,195665130,2045,2045,2045,2045,23
20240527,124200,195618095,2045,2045,2045,2045,0
20240527,124100,195618095,2045,2045,2045,2045,1
20240527,124000,195616050,2045,2045,2045,2045,7
20240527,123900,195601735,2045,2045,2045,2045,500
20240527,123800,194579235,2040,2040,2040,2040,0
20240527,123700,194579235,2040,2040,2040,2040,0
20240527,123600,194579235,2040,2045,2045,2040,190
20240527,123500,194191185,2040,2040,2040,2040,0
20240527,123400,194191185,2040,2040,2040,2040,0
20240527,123300,194191185,2040,2040,2040,2040,31
20240527,123200,194127945,2045,2045,2045,2045,0
20240527,123100,194127945,2045,2045,2045,2045,0
20240527,123000,194127945,2045,2045,2045,2045,200
20240527,122900,193718945,2045,2045,2045,2045,68
20240527,122800,193579885,2045,2045,2045,2045,0
20240527,122700,193579885,2045,2045,2045,2045,336
20240527,122600,192892765,2040,2040,2040,2040,1200
20240527,122500,190444765,2040,2040,2040,2040,1594
20240527,122400,187193005,2040,2040,2040,2040,0
20240527,122300,187193005,2040,2040,2040,2040,0
20240527,122200,187193005,2040,2035,2040,2035,2388
20240527,122100,182326535,2040,2040,2040,2040,0
20240527,122000,182326535,2040,2040,2040,2040,200
20240527,121900,181918535,2040,2040,2040,2040,1120
20240527,121800,179633735,2045,2045,2045,2045,0
20240527,121700,179633735,2045,2045,2045,2045,0
20240527,121600,179633735,2045,2045,2045,2045,8
20240527,121500,179617375,2045,2045,2045,2045,0
20240527,121400,179617375,2045,2045,2045,2045,0
20240527,121300,179617375,2045,2045,2045,2045,4
20240527,121200,179609195,2045,2045,2045,2045,1
20240527,121100,179607150,2045,2045,2045,2045,2
20240527,121000,179603060,2040,2040,2040,2040,10
20240527,120900,179582660,2040,2040,2040,2040,5
20240527,120800,179572460,2035,2035,2035,2035,0
20240527,120700,179572460,2035,2035,2035,2035,3265
20240527,120600,172928185,2035,2035,2035,2035,153
20240527,120500,172616830,2035,2035,2035,2035,17
20240527,120400,172582235,2035,2040,2040,2035,1368
20240527,120300,169796415,2040,2040,2040,2040,0
20240527,120200,169796415,2040,2040,2040,2040,7
20240527,120100,169782135,2040,2040,2040,2040,0
20240527,120000,169782135,2040,2040,2040,2040,15
20240527,115900,169751535,2040,2040,2040,2040,316
20240527,115800,169106895,2045,2035,2045,2035,679
20240527,115700,167725120,2040,2045,2045,2040,367
20240527,115600,166976220,2045,2045,2045,2045,174
20240527,115500,166620390,2045,2045,2045,2045,1
20240527,115400,166618345,2045,2045,2045,2045,0
20240527,115300,166618345,2045,2040,2045,2040,1539
20240527,115200,163475090,2045,2040,2045,2040,621
20240527,115100,162207650,2045,2045,2045,2045,70
20240527,115000,162064500,2045,2045,2045,2045,685
20240527,114900,160663675,2045,2045,2045,2045,257
20240527,114800,160138110,2050,2050,2050,2050,258
20240527,114700,159609210,2050,2050,2050,2050,0
20240527,114600,159609210,2050,2050,2050,2050,2
20240527,114500,159605110,2050,2050,2050,2050,0
20240527,114400,159605110,2050,2050,2050,2050,1
20240527,114300,159603060,2055,2055,2055,2055,0
20240527,114200,159603060,2055,2055,2055,2055,0
20240527,114100,159603060,2055,2055,2055,2055,0
20240527,114000,159603060,2055,2055,2055,2055,0
20240527,113900,159603060,2055,2055,2055,2055,2
20240527,113800,159598950,2055,2055,2055,2055,100
20240527,113700,159393450,2055,2055,2055,2055,0
20240527,113600,159393450,2055,2055,2055,2055,0
20240527,113500,159393450,2055,2055,2055,2055,0
20240527,113400,159393450,2055,2055,2055,2055,0
20240527,113300,159393450,2055,2040,2055,2040,360
20240527,113200,158654940,2040,2040,2040,2040,7
20240527,113100,158640660,2040,2040,2040,2040,0
20240527,113000,158640660,2040,2040,2040,2040,0
20240527,112900,158640660,2040,2040,2040,2040,0
20240527,112800,158640660,2040,2050,2050,2040,26
20240527,112700,158587420,2040,2045,2045,2040,8800
20240527,112600,140627250,2050,2050,2050,2050,1
20240527,112500,140625200,2050,2050,2050,2050,31
20240527,112400,140561650,2050,2050,2050,2050,100
20240527,112300,140356650,2050,2050,2050,2050,20
20240527,112200,140315650,2050,2050,2050,2050,400
20240527,112100,139495650,2055,2055,2055,2055,0
20240527,112000,139495650,2055,2055,2055,2055,0
20240527,111900,139495650,2055,2055,2055,2055,0
20240527,111800,139495650,2055,2050,2055,2050,679
20240527,111700,138103660,2050,2050,2050,2050,200
20240527,111600,137693660,2050,2050,2050,2050,0
20240527,111500,137693660,2050,2050,2050,2050,0
20240527,111400,137693660,2050,2050,2050,2050,64
20240527,111300,137562460,2050,2050,2050,2050,76
20240527,111200,137406660,2050,2050,2050,2050,3
20240527,111100,137400510,2045,2045,2045,2045,0
20240527,111000,137400510,2045,2045,2045,2045,99
20240527,110900,137198055,2045,2045,2045,2045,101
20240527,110800,136991510,2045,2050,2050,2045,1776
20240527,110700,133359570,2050,2050,2050,2045,37
20240527,110600,133283770,2050,2050,2050,2050,0
20240527,110500,133283770,2050,2050,2050,2050,1000
20240527,110400,131233770,2050,2055,2055,2050,515
20240527,110300,130177945,2050,2050,2050,2050,0
20240527,110200,130177945,2050,2050,2050,2050,0
20240527,110100,130177945,2050,2050,2050,2050,1000
20240527,110000,128127945,2050,2050,2050,2050,0
20240527,105900,128127945,2050,2050,2050,2050,538
20240527,105800,127025045,2050,2050,2050,2050,0
20240527,105700,127025045,2050,2050,2050,2050,200
20240527,105600,126615045,2050,2050,2050,2050,1
20240527,105500,126612995,2050,2050,2050,2050,0
20240527,105400,126612995,2050,2050,2050,2050,5
20240527,105300,126602745,2050,2050,2050,2050,0
20240527,105200,126602745,2050,2050,2050,2050,0
20240527,105100,126602745,2050,2050,2050,2050,100
20240527,105000,126397745,2050,2050,2050,2050,0
20240527,104900,126397745,2050,2050,2050,2050,0
20240527,104800,126397745,2050,2050,2050,2050,26
20240527,104700,126344445,2050,2050,2050,2050,50
20240527,104600,126241945,2045,2045,2045,2045,0
20240527,104500,126241945,2045,2045,2045,2045,0
20240527,104400,126241945,2045,2045,2045,2045,0
20240527,104300,126241945,2045,2045,2045,2045,0
20240527,104200,126241945,2045,2045,2045,2045,1950
20240527,104100,122254195,2045,2050,2050,2045,1495
20240527,104000,119189465,2055,2055,2055,2055,2521
20240527,103900,114008810,2055,2060,2060,2055,3090
20240527,103800,107646450,2060,2055,2060,2055,10
20240527,103700,107625880,2055,2055,2055,2055,0
20240527,103600,107625880,2055,2055,2055,2055,0
20240527,103500,107625880,2055,2055,2055,2055,0
20240527,103400,107625880,2055,2060,2060,2055,571
20240527,103300,106452350,2055,2055,2055,2055,0
20240527,103200,106452350,2055,2055,2055,2055,0
20240527,103100,106452350,2055,2055,2055,2055,6
20240527,103000,106440020,2055,2055,2055,2055,0
20240527,102900,106440020,2055,2055,2055,2055,0
20240527,102800,106440020,2055,2060,2060,2055,640
20240527,102700,105124120,2055,2055,2055,2055,0
20240527,102600,105124120,2055,2060,2060,2055,45
20240527,102500,105031640,2060,2060,2060,2060,22
20240527,102400,104986320,2060,2060,2060,2060,0
20240527,102300,104986320,2060,2060,2060,2060,0
20240527,102200,104986320,2060,2055,2060,2055,352
20240527,102100,104261205,2060,2060,2060,2060,50
20240527,102000,104158205,2055,2055,2055,2055,0
20240527,101900,104158205,2055,2055,2055,2055,37
20240527,101800,104082170,2060,2060,2060,2060,0
20240527,101700,104082170,2060,2060,2060,2060,323
20240527,101600,103416790,2060,2060,2060,2060,0
20240527,101500,103416790,2060,2060,2060,2060,500
20240527,101400,102386790,2060,2060,2060,2060,0
20240527,101300,102386790,2060,2060,2060,2060,0
20240527,101200,102386790,2060,2060,2060,2060,0
20240527,101100,102386790,2060,2060,2060,2060,2
20240527,101000,102382670,2060,2060,2060,2060,0
20240527,100900,102382670,2060,2060,2060,2060,0
20240527,100800,102382670,2060,2060,2060,2060,0
20240527,100700,102382670,2060,2060,2060,2060,0
20240527,100600,102382670,2060,2060,2060,2060,7703
20240527,100500,86514490,2060,2060,2060,2060,430
20240527,100400,85628690,2060,2060,2060,2060,79
20240527,100300,85465950,2060,2060,2060,2060,1189
20240527,100200,83016610,2055,2055,2055,2055,250
20240527,100100,82502860,2060,2060,2060,2060,2
20240527,100000,82498740,2055,2055,2055,2055,200
20240527,095900,82087740,2060,2060,2060,2060,0
20240527,095800,82087740,2060,2055,2060,2055,13
20240527,095700,82060990,2060,2060,2060,2060,1
20240527,095600,82058930,2060,2060,2060,2060,1
20240527,095500,82056870,2060,2055,2060,2055,14
20240527,095400,82028085,2055,2055,2055,2055,2090
20240527,095300,77733135,2055,2055,2055,2055,0
20240527,095200,77733135,2055,2055,2055,2055,2000
20240527,095100,73623135,2060,2055,2060,2055,105
20240527,095000,73407160,2060,2060,2060,2060,110
20240527,094900,73180560,2060,2060,2060,2060,102
20240527,094800,72970440,2060,2060,2060,2060,0
20240527,094700,72970440,2060,2055,2060,2055,4252
20240527,094600,64220125,2055,2055,2055,2055,62
20240527,094500,64092715,2055,2055,2055,2055,1015
20240527,094400,62006890,2055,2055,2055,2055,100
20240527,094300,61801390,2055,2055,2055,2055,0
20240527,094200,61801390,2055,2055,2055,2055,2
20240527,094100,61797280,2045,2045,2045,2045,4235
20240527,094000,53136705,2050,2050,2050,2050,2578
20240527,093900,47851805,2050,2050,2050,2050,254
20240527,093800,47331105,2050,2050,2050,2050,134
20240527,093700,47056405,2045,2045,2045,2045,430
20240527,093600,46177055,2050,2055,2055,2050,567
20240527,093500,45014700,2050,2055,2055,2050,285
20240527,093400,44429030,2055,2055,2055,2055,5
20240527,093300,44418755,2055,2045,2055,2045,2152
20240527,093200,40002415,2045,2045,2045,2045,0
20240527,093100,40002415,2045,2045,2045,2045,70
20240527,093000,39859265,2045,2040,2045,2040,594
20240527,092900,38644760,2040,2055,2055,2040,51
20240527,092800,38540705,2040,2055,2055,2040,3
20240527,092700,38534555,2040,2050,2055,2040,1661
20240527,092600,35134735,2050,2050,2050,2050,200
20240527,092500,34724735,2040,2050,2050,2040,2305
20240527,092400,30008285,2050,2055,2055,2050,2100
20240527,092300,25702785,2060,2060,2060,2060,0
20240527,092200,25702785,2060,2060,2060,2060,5
20240527,092100,25692485,2060,2060,2060,2060,5
20240527,092000,25682185,2055,2060,2060,2055,2801
20240527,091900,19917125,2060,2055,2060,2055,416
20240527,091800,19062185,2055,2060,2060,2055,1339
20240527,091700,16310495,2055,2055,2055,2055,180
20240527,091600,15940595,2050,2055,2055,2050,700
20240527,091500,14504945,2050,2050,2050,2050,964
20240527,091400,12528745,2050,2050,2050,2050,0
20240527,091300,12528745,2050,2050,2050,2050,1080
20240527,091200,10314745,2050,2060,2060,2050,107
20240527,091100,10095325,2050,2050,2050,2050,373
20240527,091000,9330675,2050,2050,2050,2050,997
20240527,090900,7286825,2050,2050,2050,2050,363
20240527,090800,6542675,2050,2050,2050,2050,300
20240527,090700,5927675,2060,2060,2060,2060,114
20240527,090600,5692835,2060,2060,2060,2060,0
20240527,090500,5692835,2060,2060,2060,2060,4
20240527,090400,5684595,2060,2060,2060,2060,848
20240527,090300,3937715,2080,2075,2080,2075,314
20240527,090200,3284820,2080,2080,2080,2080,0
20240527,090100,3284820,2080,2080,2080,2080,10
20240527,090000,3264020,2065,2045,2065,2045,1596