stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,204100,780385775,4505,4505,4505,4505,4472
20240527,204000,780385775,4505,4505,4505,4505,0
20240527,203900,780385775,4505,4505,4505,4505,0
20240527,203800,780385775,4505,4505,4505,4505,0
20240527,203700,780385775,4505,4505,4505,4505,0
20240527,203600,780385775,4505,4505,4505,4505,0
20240527,203500,780385775,4505,4505,4505,4505,0
20240527,203400,780385775,4505,4505,4505,4505,0
20240527,203300,780385775,4505,4505,4505,4505,0
20240527,203200,780385775,4505,4505,4505,4505,0
20240527,203100,780385775,4505,4505,4505,4505,0
20240527,203000,780385775,4505,4505,4505,4505,0
20240527,202900,780385775,4505,4505,4505,4505,0
20240527,202800,780385775,4505,4505,4505,4505,0
20240527,202700,780385775,4505,4505,4505,4505,0
20240527,202600,780385775,4505,4505,4505,4505,0
20240527,202500,780385775,4505,4505,4505,4505,0
20240527,202400,780385775,4505,4505,4505,4505,0
20240527,202300,780385775,4505,4505,4505,4505,0
20240527,202200,780385775,4505,4505,4505,4505,0
20240527,202100,780385775,4505,4505,4505,4505,0
20240527,202000,780385775,4505,4505,4505,4505,0
20240527,201900,780385775,4505,4505,4505,4505,0
20240527,201800,780385775,4505,4505,4505,4505,0
20240527,201700,780385775,4505,4505,4505,4505,0
20240527,201600,780385775,4505,4505,4505,4505,0
20240527,201500,780385775,4505,4505,4505,4505,0
20240527,201400,780385775,4505,4505,4505,4505,0
20240527,201300,780385775,4505,4505,4505,4505,0
20240527,201200,780385775,4505,4505,4505,4505,0
20240527,201100,780385775,4505,4505,4505,4505,4472
20240527,201000,780385775,4505,4505,4505,4505,0
20240527,200900,780385775,4505,4505,4505,4505,0
20240527,200800,780385775,4505,4505,4505,4505,0
20240527,200700,780385775,4505,4505,4505,4505,0
20240527,200600,780385775,4505,4505,4505,4505,0
20240527,200500,780385775,4505,4505,4505,4505,0
20240527,200400,780385775,4505,4505,4505,4505,0
20240527,200300,780385775,4505,4505,4505,4505,0
20240527,200200,780385775,4505,4505,4505,4505,0
20240527,200100,780385775,4505,4505,4505,4505,0
20240527,200000,780385775,4505,4505,4505,4505,0
20240527,195900,780385775,4505,4505,4505,4505,0
20240527,195800,780385775,4505,4505,4505,4505,0
20240527,195700,780385775,4505,4505,4505,4505,0
20240527,195600,780385775,4505,4505,4505,4505,0
20240527,195500,780385775,4505,4505,4505,4505,0
20240527,195400,780385775,4505,4505,4505,4505,0
20240527,195300,780385775,4505,4505,4505,4505,0
20240527,195200,780385775,4505,4505,4505,4505,0
20240527,195100,780385775,4505,4505,4505,4505,0
20240527,195000,780385775,4505,4505,4505,4505,0
20240527,194900,780385775,4505,4505,4505,4505,0
20240527,194800,780385775,4505,4505,4505,4505,0
20240527,194700,780385775,4505,4505,4505,4505,0
20240527,194600,780385775,4505,4505,4505,4505,0
20240527,194500,780385775,4505,4505,4505,4505,0
20240527,194400,780385775,4505,4505,4505,4505,0
20240527,194300,780385775,4505,4505,4505,4505,0
20240527,194200,780385775,4505,4505,4505,4505,0
20240527,194100,780385775,4505,4505,4505,4505,4472
20240527,194000,780385775,4505,4505,4505,4505,0
20240527,193900,780385775,4505,4505,4505,4505,0
20240527,193800,780385775,4505,4505,4505,4505,0
20240527,193700,780385775,4505,4505,4505,4505,0
20240527,193600,780385775,4505,4505,4505,4505,0
20240527,193500,780385775,4505,4505,4505,4505,0
20240527,193400,780385775,4505,4505,4505,4505,0
20240527,193300,780385775,4505,4505,4505,4505,0
20240527,193200,780385775,4505,4505,4505,4505,0
20240527,193100,780385775,4505,4505,4505,4505,0
20240527,193000,780385775,4505,4505,4505,4505,0
20240527,192900,780385775,4505,4505,4505,4505,0
20240527,192800,780385775,4505,4505,4505,4505,0
20240527,192700,780385775,4505,4505,4505,4505,0
20240527,192600,780385775,4505,4505,4505,4505,0
20240527,192500,780385775,4505,4505,4505,4505,0
20240527,192400,780385775,4505,4505,4505,4505,0
20240527,192300,780385775,4505,4505,4505,4505,0
20240527,192200,780385775,4505,4505,4505,4505,0
20240527,192100,780385775,4505,4505,4505,4505,0
20240527,192000,780385775,4505,4505,4505,4505,0
20240527,191900,780385775,4505,4505,4505,4505,0
20240527,191800,780385775,4505,4505,4505,4505,0
20240527,191700,780385775,4505,4505,4505,4505,0
20240527,191600,780385775,4505,4505,4505,4505,0
20240527,191500,780385775,4505,4505,4505,4505,0
20240527,191400,780385775,4505,4505,4505,4505,0
20240527,191300,780385775,4505,4505,4505,4505,0
20240527,191200,780385775,4505,4505,4505,4505,0
20240527,191100,780385775,4505,4505,4505,4505,4472
20240527,191000,780385775,4505,4505,4505,4505,0
20240527,190900,780385775,4505,4505,4505,4505,0
20240527,190800,780385775,4505,4505,4505,4505,0
20240527,190700,780385775,4505,4505,4505,4505,0
20240527,190600,780385775,4505,4505,4505,4505,0
20240527,190500,780385775,4505,4505,4505,4505,0
20240527,190400,780385775,4505,4505,4505,4505,0
20240527,190300,780385775,4505,4505,4505,4505,0
20240527,190200,780385775,4505,4505,4505,4505,0
20240527,190100,780385775,4505,4505,4505,4505,0
20240527,190000,780385775,4505,4505,4505,4505,0
20240527,185900,780385775,4505,4505,4505,4505,0
20240527,185800,780385775,4505,4505,4505,4505,0
20240527,185700,780385775,4505,4505,4505,4505,0
20240527,185600,780385775,4505,4505,4505,4505,0
20240527,185500,780385775,4505,4505,4505,4505,0
20240527,185400,780385775,4505,4505,4505,4505,0
20240527,185300,780385775,4505,4505,4505,4505,0
20240527,185200,780385775,4505,4505,4505,4505,0
20240527,185100,780385775,4505,4505,4505,4505,0
20240527,185000,780385775,4505,4505,4505,4505,0
20240527,184900,780385775,4505,4505,4505,4505,0
20240527,184800,780385775,4505,4505,4505,4505,0
20240527,184700,780385775,4505,4505,4505,4505,0
20240527,184600,780385775,4505,4505,4505,4505,0
20240527,184500,780385775,4505,4505,4505,4505,0
20240527,184400,780385775,4505,4505,4505,4505,0
20240527,184300,780385775,4505,4505,4505,4505,0
20240527,184200,780385775,4505,4505,4505,4505,0
20240527,184100,780385775,4505,4505,4505,4505,4472
20240527,184000,780385775,4505,4505,4505,4505,0
20240527,183900,780385775,4505,4505,4505,4505,0
20240527,183800,780385775,4505,4505,4505,4505,0
20240527,183700,780385775,4505,4505,4505,4505,0
20240527,183600,780385775,4505,4505,4505,4505,0
20240527,183500,780385775,4505,4505,4505,4505,0
20240527,183400,780385775,4505,4505,4505,4505,0
20240527,183300,780385775,4505,4505,4505,4505,0
20240527,183200,780385775,4505,4505,4505,4505,0
20240527,183100,780385775,4505,4505,4505,4505,0
20240527,183000,780385775,4505,4505,4505,4505,0
20240527,182900,780385775,4505,4505,4505,4505,0
20240527,182800,780385775,4505,4505,4505,4505,0
20240527,182700,780385775,4505,4505,4505,4505,0
20240527,182600,780385775,4505,4505,4505,4505,0
20240527,182500,780385775,4505,4505,4505,4505,0
20240527,182400,780385775,4505,4505,4505,4505,0
20240527,182300,780385775,4505,4505,4505,4505,0
20240527,182200,780385775,4505,4505,4505,4505,0
20240527,182100,780385775,4505,4505,4505,4505,0
20240527,182000,780385775,4505,4505,4505,4505,0
20240527,181900,780385775,4505,4505,4505,4505,0
20240527,181800,780385775,4505,4505,4505,4505,0
20240527,181700,780385775,4505,4505,4505,4505,0
20240527,181600,780385775,4505,4505,4505,4505,0
20240527,181500,780385775,4505,4505,4505,4505,0
20240527,181400,780385775,4505,4505,4505,4505,0
20240527,181300,780385775,4505,4505,4505,4505,0
20240527,181200,780385775,4505,4505,4505,4505,0
20240527,181100,780385775,4505,4505,4505,4505,4472
20240527,181000,780385775,4505,4505,4505,4505,0
20240527,180900,780385775,4505,4505,4505,4505,0
20240527,180800,780385775,4505,4505,4505,4505,0
20240527,180700,780385775,4505,4505,4505,4505,0
20240527,180600,780385775,4505,4505,4505,4505,0
20240527,180500,780385775,4505,4505,4505,4505,0
20240527,180400,780385775,4505,4505,4505,4505,0
20240527,180300,780385775,4505,4505,4505,4505,0
20240527,180200,780385775,4505,4505,4505,4505,0
20240527,180100,780385775,4505,4505,4505,4505,0
20240527,180000,780385775,4505,4505,4505,4505,0
20240527,175900,780385775,4505,4505,4505,4505,0
20240527,175800,780385775,4505,4505,4505,4505,0
20240527,175700,780385775,4505,4505,4505,4505,0
20240527,175600,780385775,4505,4505,4505,4505,0
20240527,175500,780385775,4505,4505,4505,4505,0
20240527,175400,780385775,4505,4505,4505,4505,0
20240527,175300,780385775,4505,4505,4505,4505,0
20240527,175200,780385775,4505,4505,4505,4505,0
20240527,175100,780385775,4505,4505,4505,4505,0
20240527,175000,780385775,4505,4505,4505,4505,0
20240527,174900,780385775,4505,4505,4505,4505,0
20240527,174800,780385775,4505,4505,4505,4505,0
20240527,174700,780385775,4505,4505,4505,4505,0
20240527,174600,780385775,4505,4505,4505,4505,0
20240527,174500,780385775,4505,4505,4505,4505,0
20240527,174400,780385775,4505,4505,4505,4505,0
20240527,174300,780385775,4505,4505,4505,4505,0
20240527,174200,780385775,4505,4505,4505,4505,0
20240527,174100,780385775,4505,4505,4505,4505,4472
20240527,174000,780385775,4505,4505,4505,4505,0
20240527,173900,780385775,4505,4505,4505,4505,0
20240527,173800,780385775,4505,4505,4505,4505,0
20240527,173700,780385775,4505,4505,4505,4505,0
20240527,173600,780385775,4505,4505,4505,4505,0
20240527,173500,780385775,4505,4505,4505,4505,0
20240527,173400,780385775,4505,4505,4505,4505,0
20240527,173300,780385775,4505,4505,4505,4505,0
20240527,173200,780385775,4505,4505,4505,4505,0
20240527,173100,780385775,4505,4505,4505,4505,0
20240527,173000,780385775,4505,4505,4505,4505,0
20240527,172900,780385775,4505,4505,4505,4505,0
20240527,172800,780385775,4505,4505,4505,4505,0
20240527,172700,780385775,4505,4505,4505,4505,0
20240527,172600,780385775,4505,4505,4505,4505,0
20240527,172500,780385775,4505,4505,4505,4505,0
20240527,172400,780385775,4505,4505,4505,4505,0
20240527,172300,780385775,4505,4505,4505,4505,0
20240527,172200,780385775,4505,4505,4505,4505,0
20240527,172100,780385775,4505,4505,4505,4505,0
20240527,172000,780385775,4505,4505,4505,4505,0
20240527,171900,780385775,4505,4505,4505,4505,0
20240527,171800,780385775,4505,4505,4505,4505,0
20240527,171700,780385775,4505,4505,4505,4505,0
20240527,171600,780385775,4505,4505,4505,4505,0
20240527,171500,780385775,4505,4505,4505,4505,0
20240527,171400,780385775,4505,4505,4505,4505,0
20240527,171300,780385775,4505,4505,4505,4505,0
20240527,171200,780385775,4505,4505,4505,4505,0
20240527,171100,780385775,4505,4505,4505,4505,4472
20240527,171000,780385775,4505,4505,4505,4505,0
20240527,170900,780385775,4505,4505,4505,4505,0
20240527,170800,780385775,4505,4505,4505,4505,0
20240527,170700,780385775,4505,4505,4505,4505,0
20240527,170600,780385775,4505,4505,4505,4505,0
20240527,170500,780385775,4505,4505,4505,4505,0
20240527,170400,780385775,4505,4505,4505,4505,0
20240527,170300,780385775,4505,4505,4505,4505,0
20240527,170200,780385775,4505,4505,4505,4505,0
20240527,170100,780385775,4505,4505,4505,4505,0
20240527,170000,780385775,4505,4505,4505,4505,0
20240527,165900,780385775,4505,4505,4505,4505,0
20240527,165800,780385775,4505,4505,4505,4505,0
20240527,165700,780385775,4505,4505,4505,4505,0
20240527,165600,780385775,4505,4505,4505,4505,0
20240527,165500,780385775,4505,4505,4505,4505,0
20240527,165400,780385775,4505,4505,4505,4505,0
20240527,165300,780385775,4505,4505,4505,4505,0
20240527,165200,780385775,4505,4505,4505,4505,0
20240527,165100,780385775,4505,4505,4505,4505,0
20240527,165000,780385775,4505,4505,4505,4505,0
20240527,164900,780385775,4505,4505,4505,4505,0
20240527,164800,780385775,4505,4505,4505,4505,0
20240527,164700,780385775,4505,4505,4505,4505,0
20240527,164600,780385775,4505,4505,4505,4505,0
20240527,164500,780385775,4505,4505,4505,4505,0
20240527,164400,780385775,4505,4505,4505,4505,0
20240527,164300,780385775,4505,4505,4505,4505,0
20240527,164200,780385775,4505,4505,4505,4505,0
20240527,164100,780385775,4505,4505,4505,4505,4472
20240527,164000,780385775,4505,4505,4505,4505,0
20240527,163900,780385775,4505,4505,4505,4505,0
20240527,163800,780385775,4505,4505,4505,4505,0
20240527,163700,780385775,4505,4505,4505,4505,0
20240527,163600,780385775,4505,4505,4505,4505,0
20240527,163500,780385775,4505,4505,4505,4505,0
20240527,163400,780385775,4505,4505,4505,4505,0
20240527,163300,780385775,4505,4505,4505,4505,0
20240527,163200,780385775,4505,4505,4505,4505,0
20240527,163100,780385775,4505,4505,4505,4505,0
20240527,163000,780385775,4505,4505,4505,4505,0
20240527,162900,780385775,4505,4505,4505,4505,0
20240527,162800,780385775,4505,4505,4505,4505,0
20240527,162700,780385775,4505,4505,4505,4505,0
20240527,162600,780385775,4505,4505,4505,4505,0
20240527,162500,780385775,4505,4505,4505,4505,0
20240527,162400,780385775,4505,4505,4505,4505,0
20240527,162300,780385775,4505,4505,4505,4505,0
20240527,162200,780385775,4505,4505,4505,4505,0
20240527,162100,780385775,4505,4505,4505,4505,0
20240527,162000,780385775,4505,4505,4505,4505,0
20240527,161900,780385775,4505,4505,4505,4505,0
20240527,161800,780385775,4505,4505,4505,4505,0
20240527,161700,780385775,4505,4505,4505,4505,0
20240527,161600,780385775,4505,4505,4505,4505,0
20240527,161500,780385775,4505,4505,4505,4505,0
20240527,161400,780385775,4505,4505,4505,4505,0
20240527,161300,780385775,4505,4505,4505,4505,0
20240527,161200,780385775,4505,4505,4505,4505,0
20240527,161100,780385775,4505,4505,4505,4505,4472
20240527,161000,780385775,4505,4505,4505,4505,0
20240527,160900,780385775,4505,4505,4505,4505,0
20240527,160800,780385775,4505,4505,4505,4505,0
20240527,160700,780385775,4505,4505,4505,4505,0
20240527,160600,780385775,4505,4505,4505,4505,0
20240527,160500,780385775,4505,4505,4505,4505,0
20240527,160400,780385775,4505,4505,4505,4505,0
20240527,160300,780385775,4505,4505,4505,4505,0
20240527,160200,780385775,4505,4505,4505,4505,0
20240527,160100,780385775,4505,4505,4505,4505,0
20240527,160000,780385775,4505,4505,4505,4505,0
20240527,155900,780385775,4505,4505,4505,4505,0
20240527,155800,780385775,4505,4505,4505,4505,0
20240527,155700,780385775,4505,4505,4505,4505,0
20240527,155600,780385775,4505,4505,4505,4505,0
20240527,155500,780385775,4505,4505,4505,4505,0
20240527,155400,780385775,4505,4505,4505,4505,0
20240527,155300,780385775,4505,4505,4505,4505,0
20240527,155200,780385775,4505,4505,4505,4505,0
20240527,155100,780385775,4505,4505,4505,4505,0
20240527,155000,780385775,4505,4505,4505,4505,0
20240527,154900,780385775,4505,4505,4505,4505,0
20240527,154800,780385775,4505,4505,4505,4505,0
20240527,154700,780385775,4505,4505,4505,4505,0
20240527,154600,780385775,4505,4505,4505,4505,0
20240527,154500,780385775,4505,4505,4505,4505,0
20240527,154400,780385775,4505,4505,4505,4505,0
20240527,154300,780385775,4505,4505,4505,4505,0
20240527,154200,780385775,4505,4505,4505,4505,0
20240527,154100,780385775,4505,4505,4505,4505,4472
20240527,154000,780385775,4505,4505,4505,4505,0
20240527,153900,780385775,4505,4505,4505,4505,0
20240527,153800,780385775,4505,4505,4505,4505,0
20240527,153700,780385775,4505,4505,4505,4505,0
20240527,153600,780385775,4505,4505,4505,4505,0
20240527,153500,780385775,4505,4505,4505,4505,0
20240527,153400,780385775,4505,4505,4505,4505,0
20240527,153300,780385775,4505,4505,4505,4505,0
20240527,153200,780385775,4505,4505,4505,4505,0
20240527,153100,780385775,4505,4505,4505,4505,0
20240527,153000,780385775,4505,4505,4505,4505,4472
20240527,152900,760239415,4520,4520,4520,4520,0
20240527,152800,760239415,4520,4520,4520,4520,0
20240527,152700,760239415,4520,4520,4520,4520,0
20240527,152600,760239415,4520,4520,4520,4520,0
20240527,152500,760239415,4520,4520,4520,4520,0
20240527,152400,760239415,4520,4520,4520,4520,0
20240527,152300,760239415,4520,4520,4520,4520,0
20240527,152200,760239415,4520,4520,4520,4520,0
20240527,152100,760239415,4520,4520,4520,4520,0
20240527,152000,760239415,4520,4520,4520,4520,0
20240527,151900,760239415,4520,4520,4520,4520,64
20240527,151800,759950135,4520,4520,4520,4520,57
20240527,151700,759692495,4520,4520,4520,4520,0
20240527,151600,759692495,4520,4520,4520,4520,5
20240527,151500,759669895,4520,4520,4520,4520,10
20240527,151400,759624695,4525,4525,4525,4525,0
20240527,151300,759624695,4525,4510,4525,4490,338
20240527,151200,758101920,4520,4525,4525,4520,11
20240527,151100,758052195,4520,4520,4520,4520,55
20240527,151000,757803595,4520,4520,4520,4520,26
20240527,150900,757686075,4520,4520,4520,4520,145
20240527,150800,757030675,4515,4515,4515,4515,0
20240527,150700,757030675,4515,4520,4520,4515,111
20240527,150600,756529060,4505,4515,4515,4505,1000
20240527,150500,752020095,4520,4520,4520,4520,0
20240527,150400,752020095,4520,4495,4520,4495,1797
20240527,150300,743934020,4495,4495,4495,4495,11
20240527,150200,743884575,4500,4490,4500,4490,31
20240527,150100,743745375,4490,4490,4490,4490,354
20240527,150000,742155915,4500,4500,4500,4500,52
20240527,145900,741921915,4495,4490,4495,4490,732
20240527,145800,738632305,4490,4490,4490,4490,0
20240527,145700,738632305,4490,4485,4490,4485,387
20240527,145600,736896495,4490,4490,4490,4490,0
20240527,145500,736896495,4490,4495,4495,4490,4
20240527,145400,736878520,4495,4490,4495,4490,834
20240527,145300,733130690,4495,4480,4495,4455,1556
20240527,145200,726164700,4480,4475,4480,4455,1131
20240527,145100,721108150,4470,4470,4475,4470,1968
20240527,145000,712309010,4465,4455,4465,4455,6764
20240527,144900,682130835,4450,4450,4450,4450,774
20240527,144800,678686535,4450,4450,4450,4450,166
20240527,144700,677947835,4450,4450,4450,4445,220
20240527,144600,676968860,4455,4450,4455,4450,2
20240527,144500,676959955,4450,4450,4450,4450,100
20240527,144400,676514955,4450,4450,4450,4450,500
20240527,144300,674289955,4455,4455,4455,4455,1
20240527,144200,674285500,4455,4455,4455,4440,176
20240527,144100,673504030,4450,4450,4450,4450,21
20240527,144000,673410580,4455,4445,4455,4440,567
20240527,143900,670891605,4455,4450,4455,4450,29
20240527,143800,670762445,4455,4455,4455,4455,1
20240527,143700,670757990,4445,4445,4445,4445,751
20240527,143600,667419795,4435,4435,4435,4435,1140
20240527,143500,662363895,4435,4440,4440,4435,1754
20240527,143400,654577630,4440,4440,4440,4440,2
20240527,143300,654568750,4440,4445,4445,4440,500
20240527,143200,652347380,4445,4450,4450,4445,2060
20240527,143100,643180680,4445,4445,4445,4445,231
20240527,143000,642153885,4445,4445,4445,4445,0
20240527,142900,642153885,4445,4450,4450,4445,500
20240527,142800,639930910,4455,4455,4455,4455,0
20240527,142700,639930910,4455,4450,4455,4450,2004
20240527,142600,631008305,4450,4450,4450,4450,1165
20240527,142500,625824055,4450,4450,4450,4450,38
20240527,142400,625654955,4450,4450,4450,4450,0
20240527,142300,625654955,4450,4450,4450,4450,0
20240527,142200,625654955,4450,4450,4450,4450,250
20240527,142100,624542455,4455,4455,4455,4455,0
20240527,142000,624542455,4455,4455,4455,4455,18
20240527,141900,624462265,4450,4450,4450,4450,0
20240527,141800,624462265,4450,4450,4450,4450,0
20240527,141700,624462265,4450,4450,4450,4450,97
20240527,141600,624030615,4450,4450,4450,4450,0
20240527,141500,624030615,4450,4450,4450,4450,0
20240527,141400,624030615,4450,4450,4450,4450,164
20240527,141300,623300815,4450,4450,4450,4450,120
20240527,141200,622766815,4460,4460,4460,4460,0
20240527,141100,622766815,4460,4450,4460,4450,28
20240527,141000,622642075,4455,4455,4455,4455,0
20240527,140900,622642075,4455,4465,4465,4455,161
20240527,140800,621924700,4465,4465,4465,4465,21
20240527,140700,621830935,4460,4460,4460,4460,0
20240527,140600,621830935,4460,4460,4460,4460,0
20240527,140500,621830935,4460,4460,4460,4460,0
20240527,140400,621830935,4460,4460,4460,4460,115
20240527,140300,621318035,4460,4455,4460,4455,113
20240527,140200,620814615,4455,4450,4455,4450,90
20240527,140100,620413915,4455,4455,4455,4455,20
20240527,140000,620324815,4455,4450,4455,4450,25
20240527,135900,620213445,4455,4455,4455,4455,2
20240527,135800,620204535,4455,4455,4455,4455,32
20240527,135700,620061975,4455,4455,4455,4455,6
20240527,135600,620035245,4460,4460,4460,4460,0
20240527,135500,620035245,4460,4460,4460,4460,0
20240527,135400,620035245,4460,4460,4460,4460,2
20240527,135300,620026325,4460,4460,4460,4460,18
20240527,135200,619946045,4460,4460,4460,4460,0
20240527,135100,619946045,4460,4445,4460,4445,63
20240527,135000,619665965,4460,4455,4460,4455,502
20240527,134900,617427975,4455,4455,4455,4455,10
20240527,134800,617383425,4455,4455,4455,4455,0
20240527,134700,617383425,4455,4455,4455,4455,5
20240527,134600,617361150,4445,4445,4445,4445,0
20240527,134500,617361150,4445,4445,4445,4445,290
20240527,134400,616072100,4445,4445,4445,4445,0
20240527,134300,616072100,4445,4450,4450,4445,8
20240527,134200,616036515,4450,4450,4450,4450,2
20240527,134100,616027615,4440,4450,4450,4440,2
20240527,134000,616018725,4445,4455,4455,4445,1537
20240527,133900,609182860,4460,4460,4460,4460,0
20240527,133800,609182860,4460,4460,4460,4460,3
20240527,133700,609169480,4460,4460,4460,4460,10
20240527,133600,609124880,4460,4460,4460,4460,25
20240527,133500,609013380,4460,4460,4460,4460,0
20240527,133400,609013380,4460,4460,4460,4460,5
20240527,133300,608991080,4455,4455,4455,4455,0
20240527,133200,608991080,4455,4455,4455,4455,0
20240527,133100,608991080,4455,4455,4455,4455,0
20240527,133000,608991080,4455,4455,4455,4455,20
20240527,132900,608901980,4460,4460,4460,4460,0
20240527,132800,608901980,4460,4460,4460,4460,0
20240527,132700,608901980,4460,4460,4460,4460,0
20240527,132600,608901980,4460,4460,4460,4460,2
20240527,132500,608893060,4460,4460,4460,4460,20
20240527,132400,608803860,4460,4460,4465,4460,66
20240527,132300,608509495,4465,4465,4465,4465,1
20240527,132200,608505030,4460,4460,4460,4460,10
20240527,132100,608460430,4460,4460,4460,4460,36
20240527,132000,608299870,4460,4455,4460,4455,166
20240527,131900,607559810,4460,4460,4460,4460,1
20240527,131800,607555350,4460,4460,4460,4460,0
20240527,131700,607555350,4460,4455,4460,4455,111
20240527,131600,607060840,4455,4455,4455,4455,177
20240527,131500,606272305,4455,4455,4455,4455,0
20240527,131400,606272305,4455,4455,4455,4455,0
20240527,131300,606272305,4455,4455,4455,4455,0
20240527,131200,606272305,4455,4455,4455,4455,2
20240527,131100,606263395,4445,4445,4445,4445,0
20240527,131000,606263395,4445,4445,4445,4445,50
20240527,130900,606041145,4455,4455,4455,4455,0
20240527,130800,606041145,4455,4455,4455,4455,2
20240527,130700,606032235,4445,4455,4455,4445,1003
20240527,130600,601571470,4455,4450,4455,4450,502
20240527,130500,599337560,4450,4450,4450,4450,268
20240527,130400,598144960,4450,4450,4450,4450,24
20240527,130300,598038160,4450,4450,4450,4450,8
20240527,130200,598002560,4450,4450,4450,4450,0
20240527,130100,598002560,4450,4450,4450,4450,0
20240527,130000,598002560,4450,4450,4450,4450,100
20240527,125900,597557560,4445,4445,4445,4445,30
20240527,125800,597424210,4450,4450,4450,4450,1000
20240527,125700,592974210,4450,4450,4450,4450,0
20240527,125600,592974210,4450,4450,4450,4450,46
20240527,125500,592769510,4450,4450,4450,4450,25
20240527,125400,592658260,4450,4450,4450,4450,0
20240527,125300,592658260,4450,4450,4450,4450,51
20240527,125200,592431310,4450,4450,4450,4450,1
20240527,125100,592426860,4450,4440,4450,4440,422
20240527,125000,590553170,4450,4450,4450,4450,0
20240527,124900,590553170,4450,4450,4450,4450,0
20240527,124800,590553170,4450,4450,4450,4450,0
20240527,124700,590553170,4450,4450,4450,4450,0
20240527,124600,590553170,4450,4450,4450,4450,0
20240527,124500,590553170,4450,4450,4450,4450,140
20240527,124400,589930170,4450,4450,4450,4450,220
20240527,124300,588951170,4450,4450,4450,4450,0
20240527,124200,588951170,4450,4440,4450,4440,201
20240527,124100,588058720,4450,4450,4450,4450,0
20240527,124000,588058720,4450,4450,4450,4450,0
20240527,123900,588058720,4450,4450,4450,4450,2
20240527,123800,588049820,4435,4435,4435,4435,0
20240527,123700,588049820,4435,4435,4435,4435,0
20240527,123600,588049820,4435,4435,4435,4435,35
20240527,123500,587894595,4435,4435,4435,4435,750
20240527,123400,584568345,4435,4435,4435,4435,0
20240527,123300,584568345,4435,4435,4435,4435,0
20240527,123200,584568345,4435,4435,4435,4435,138
20240527,123100,583956315,4440,4440,4440,4440,141
20240527,123000,583330275,4450,4450,4450,4450,0
20240527,122900,583330275,4450,4450,4450,4450,0
20240527,122800,583330275,4450,4450,4450,4450,0
20240527,122700,583330275,4450,4450,4450,4450,1
20240527,122600,583325825,4440,4440,4440,4440,50
20240527,122500,583103825,4440,4440,4440,4440,50
20240527,122400,582881825,4440,4440,4440,4440,2707
20240527,122300,570862745,4440,4440,4440,4440,1260
20240527,122200,565268345,4440,4445,4445,4440,296
20240527,122100,563953765,4445,4440,4445,4440,53
20240527,122000,563718225,4445,4445,4445,4445,1
20240527,121900,563713780,4445,4445,4445,4445,149
20240527,121800,563051475,4445,4445,4445,4440,322
20240527,121700,561620190,4445,4445,4445,4445,28
20240527,121600,561495730,4445,4445,4445,4445,350
20240527,121500,559939980,4445,4445,4445,4440,53
20240527,121400,559704400,4445,4445,4445,4445,67
20240527,121300,559406585,4435,4435,4435,4435,1001
20240527,121200,554967150,4435,4435,4435,4435,236
20240527,121100,553920490,4435,4435,4435,4435,100
20240527,121000,553476990,4435,4435,4435,4430,462
20240527,120900,551429975,4435,4435,4435,4435,0
20240527,120800,551429975,4435,4435,4435,4435,0
20240527,120700,551429975,4435,4435,4435,4435,1
20240527,120600,551425540,4435,4435,4435,4435,2
20240527,120500,551416670,4430,4430,4430,4430,10
20240527,120400,551372370,4430,4430,4435,4430,92
20240527,120300,550964610,4435,4435,4435,4435,10
20240527,120200,550920260,4435,4445,4445,4435,24
20240527,120100,550813760,4445,4430,4445,4430,214
20240527,120000,549865585,4430,4435,4435,4430,13
20240527,115900,549807945,4425,4430,4430,4425,3833
20240527,115800,532831230,4435,4445,4445,4435,4873
20240527,115700,511202545,4450,4455,4455,4450,226
20240527,115600,510196345,4455,4455,4455,4455,0
20240527,115500,510196345,4455,4455,4455,4455,876
20240527,115400,506293765,4455,4455,4455,4455,0
20240527,115300,506293765,4455,4460,4460,4455,1118
20240527,115200,501312510,4455,4455,4455,4455,20
20240527,115100,501223410,4455,4455,4455,4455,0
20240527,115000,501223410,4455,4455,4455,4455,112
20240527,114900,500724450,4455,4450,4455,4450,1126
20240527,114800,495708910,4450,4450,4450,4450,890
20240527,114700,491748410,4450,4450,4450,4450,82
20240527,114600,491383510,4450,4450,4450,4450,560
20240527,114500,488891510,4455,4455,4455,4455,1
20240527,114400,488887055,4455,4455,4455,4455,11
20240527,114300,488838050,4455,4455,4455,4455,1
20240527,114200,488833595,4445,4450,4450,4445,458
20240527,114100,486797720,4450,4450,4450,4450,2
20240527,114000,486788820,4450,4450,4455,4450,57
20240527,113900,486535165,4450,4440,4450,4440,1514
20240527,113800,479798365,4440,4440,4440,4440,171
20240527,113700,479039125,4450,4445,4450,4445,378
20240527,113600,477358910,4450,4445,4450,4445,78
20240527,113500,477012195,4445,4450,4450,4445,815
20240527,113400,473386945,4450,4450,4450,4450,0
20240527,113300,473386945,4450,4450,4450,4450,1603
20240527,113200,466253595,4450,4450,4450,4450,10
20240527,113100,466209095,4450,4450,4450,4450,0
20240527,113000,466209095,4450,4450,4450,4450,15
20240527,112900,466142345,4450,4445,4450,4445,2
20240527,112800,466133450,4450,4450,4450,4450,1261
20240527,112700,460522000,4450,4450,4450,4450,0
20240527,112600,460522000,4450,4450,4450,4450,0
20240527,112500,460522000,4450,4445,4455,4445,104
20240527,112400,460059700,4445,4445,4445,4445,0
20240527,112300,460059700,4445,4455,4455,4445,161
20240527,112200,459343445,4455,4450,4455,4445,2514
20240527,112100,448148710,4455,4455,4455,4450,52
20240527,112000,447917150,4455,4455,4455,4455,53
20240527,111900,447681035,4455,4450,4455,4450,310
20240527,111800,446301485,4450,4445,4450,4440,569
20240527,111700,443772400,4445,4445,4445,4440,3589
20240527,111600,427832025,4450,4455,4455,4450,3531
20240527,111500,412118295,4450,4455,4455,4450,67
20240527,111400,411820010,4455,4460,4460,4455,5384
20240527,111300,387831845,4460,4460,4460,4460,5
20240527,111200,387809545,4460,4460,4460,4460,2016
20240527,111100,378818185,4465,4465,4465,4460,356
20240527,111000,377230175,4465,4465,4465,4465,3450
20240527,110900,361825925,4470,4470,4470,4465,1071
20240527,110800,357043635,4465,4465,4465,4465,0
20240527,110700,357043635,4465,4470,4470,4465,1139
20240527,110600,351952475,4470,4470,4470,4470,131
20240527,110500,351366905,4480,4480,4480,4480,223
20240527,110400,350367865,4480,4480,4480,4480,0
20240527,110300,350367865,4480,4480,4480,4480,15
20240527,110200,350300665,4480,4480,4480,4480,34
20240527,110100,350148345,4480,4480,4480,4480,1200
20240527,110000,344772345,4475,4475,4475,4475,757
20240527,105900,341384770,4470,4470,4470,4470,102
20240527,105800,340928830,4470,4470,4470,4470,142
20240527,105700,340294090,4470,4470,4470,4470,212
20240527,105600,339346450,4480,4480,4480,4480,5
20240527,105500,339324050,4470,4475,4475,4470,200
20240527,105400,338429585,4470,4470,4470,4470,456
20240527,105300,336391265,4475,4480,4480,4475,607
20240527,105200,333672440,4480,4480,4480,4480,760
20240527,105100,330267640,4480,4480,4480,4480,280
20240527,105000,329013240,4480,4475,4480,4475,48
20240527,104900,328798205,4475,4475,4480,4475,188
20240527,104800,327956855,4480,4480,4480,4480,295
20240527,104700,326635255,4475,4475,4475,4475,153
20240527,104600,325950580,4475,4480,4480,4475,430
20240527,104500,324024530,4475,4475,4475,4475,15
20240527,104400,323957405,4475,4475,4480,4475,332
20240527,104300,322471480,4475,4475,4475,4475,30
20240527,104200,322337230,4480,4475,4480,4475,139
20240527,104100,321715170,4480,4480,4480,4480,0
20240527,104000,321715170,4480,4480,4480,4480,0
20240527,103900,321715170,4480,4480,4480,4480,0
20240527,103800,321715170,4480,4480,4480,4480,105
20240527,103700,321244770,4480,4475,4480,4475,36
20240527,103600,321083640,4480,4480,4480,4480,102
20240527,103500,320626680,4460,4480,4480,4460,3282
20240527,103400,305968200,4480,4485,4485,4480,366
20240527,103300,304327525,4485,4485,4485,4485,100
20240527,103200,303879025,4495,4495,4495,4495,0
20240527,103100,303879025,4495,4485,4495,4485,275
20240527,103000,302645640,4490,4490,4490,4490,0
20240527,102900,302645640,4490,4480,4490,4480,700
20240527,102800,299506300,4470,4470,4470,4470,512
20240527,102700,297217660,4470,4470,4470,4470,235
20240527,102600,296167210,4470,4470,4470,4470,0
20240527,102500,296167210,4470,4470,4470,4470,103
20240527,102400,295706800,4470,4470,4470,4470,10
20240527,102300,295662100,4465,4470,4470,4465,8365
20240527,102200,258297275,4470,4470,4470,4470,542
20240527,102100,255874535,4470,4475,4475,4470,2127
20240527,102000,246364310,4475,4480,4480,4475,1702
20240527,101900,238747740,4480,4480,4480,4480,0
20240527,101800,238747740,4480,4480,4480,4480,26
20240527,101700,238631260,4480,4480,4480,4480,21
20240527,101600,238537180,4480,4480,4480,4480,10
20240527,101500,238492380,4475,4475,4480,4475,770
20240527,101400,235046490,4475,4480,4480,4475,4193
20240527,101300,216274350,4485,4485,4485,4485,895
20240527,101200,212260275,4495,4495,4495,4495,0
20240527,101100,212260275,4495,4495,4495,4495,63
20240527,101000,211977090,4485,4495,4495,4485,63
20240527,100900,211694485,4495,4495,4495,4495,0
20240527,100800,211694485,4495,4495,4495,4495,11
20240527,100700,211645040,4485,4485,4485,4485,0
20240527,100600,211645040,4485,4500,4500,4485,58
20240527,100500,211384895,4500,4500,4500,4500,76
20240527,100400,211042895,4500,4500,4500,4500,15
20240527,100300,210975395,4485,4485,4500,4480,452
20240527,100200,208948335,4500,4500,4500,4500,1
20240527,100100,208943835,4500,4485,4500,4485,403
20240527,100000,207136365,4490,4490,4490,4490,26
20240527,095900,207019625,4490,4490,4490,4490,200
20240527,095800,206121625,4490,4490,4490,4490,50
20240527,095700,205897125,4500,4490,4500,4490,144
20240527,095600,205250555,4490,4485,4490,4485,134
20240527,095500,204649515,4490,4490,4490,4490,1131
20240527,095400,199571325,4490,4490,4490,4490,5
20240527,095300,199548875,4490,4485,4490,4480,1864
20240527,095200,191187480,4490,4490,4490,4485,616
20240527,095100,188424140,4490,4490,4490,4490,15
20240527,095000,188356790,4490,4490,4490,4490,0
20240527,094900,188356790,4490,4490,4490,4490,0
20240527,094800,188356790,4490,4490,4490,4490,0
20240527,094700,188356790,4490,4490,4490,4490,1
20240527,094600,188352300,4485,4485,4485,4480,364
20240527,094500,186721150,4485,4485,4485,4485,492
20240527,094400,184514530,4475,4485,4485,4475,520
20240527,094300,182186665,4485,4485,4485,4485,30
20240527,094200,182052115,4480,4485,4485,4480,37
20240527,094100,181886180,4475,4485,4485,4475,670
20240527,094000,178887400,4485,4485,4485,4485,1
20240527,093900,178882915,4480,4485,4485,4480,140
20240527,093800,178255705,4490,4490,4490,4490,0
20240527,093700,178255705,4490,4490,4490,4490,16
20240527,093600,178183865,4490,4490,4490,4490,43
20240527,093500,177990795,4490,4490,4490,4490,0
20240527,093400,177990795,4490,4475,4490,4475,403
20240527,093300,176187355,4475,4475,4475,4475,1680
20240527,093200,168669355,4470,4470,4470,4470,0
20240527,093100,168669355,4470,4470,4470,4470,189
20240527,093000,167824525,4470,4470,4470,4470,850
20240527,092900,164025025,4470,4495,4495,4470,5305
20240527,092800,140222395,4495,4500,4500,4495,2718
20240527,092700,128004130,4500,4500,4500,4500,1097
20240527,092600,123067630,4500,4500,4500,4500,115
20240527,092500,122550130,4505,4505,4505,4500,2320
20240527,092400,112107530,4505,4535,4535,4505,805
20240527,092300,108469005,4535,4535,4535,4535,44
20240527,092200,108269465,4535,4515,4535,4500,3124
20240527,092100,94187050,4510,4510,4510,4510,11
20240527,092000,94137440,4510,4510,4510,4510,1035
20240527,091900,89469590,4510,4510,4510,4510,1618
20240527,091800,82172410,4510,4520,4520,4510,20
20240527,091700,82082155,4535,4535,4535,4535,20
20240527,091600,81991455,4535,4535,4535,4535,2
20240527,091500,81982385,4540,4535,4540,4535,100
20240527,091400,81528880,4535,4510,4535,4510,101
20240527,091300,81073345,4505,4505,4505,4505,0
20240527,091200,81073345,4505,4520,4520,4505,1662
20240527,091100,73575315,4520,4540,4540,4520,69
20240527,091000,73263415,4540,4540,4540,4540,5
20240527,090900,73240715,4540,4540,4540,4510,131
20240527,090800,72648935,4540,4540,4540,4540,20
20240527,090700,72558135,4540,4510,4540,4505,1354
20240527,090600,66447215,4510,4515,4530,4505,1185
20240527,090500,61086480,4535,4510,4535,4505,656
20240527,090400,58129645,4510,4510,4510,4510,515
20240527,090300,55806995,4510,4530,4530,4510,2560
20240527,090200,44253370,4550,4510,4550,4510,733
20240527,090100,40945900,4525,4540,4555,4520,3616
20240527,090000,24591305,4565,4525,4565,4510,5435