stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,204800,72104917645,4390,4390,4390,4390,140752
20240527,204700,72104917645,4390,4390,4390,4390,0
20240527,204600,72104917645,4390,4390,4390,4390,0
20240527,204500,72104917645,4390,4390,4390,4390,0
20240527,204400,72104917645,4390,4390,4390,4390,0
20240527,204300,72104917645,4390,4390,4390,4390,0
20240527,204200,72104917645,4390,4390,4390,4390,0
20240527,204100,72104917645,4390,4390,4390,4390,0
20240527,204000,72104917645,4390,4390,4390,4390,0
20240527,203900,72104917645,4390,4390,4390,4390,0
20240527,203800,72104917645,4390,4390,4390,4390,0
20240527,203700,72104917645,4390,4390,4390,4390,0
20240527,203600,72104917645,4390,4390,4390,4390,0
20240527,203500,72104917645,4390,4390,4390,4390,0
20240527,203400,72104917645,4390,4390,4390,4390,0
20240527,203300,72104917645,4390,4390,4390,4390,0
20240527,203200,72104917645,4390,4390,4390,4390,0
20240527,203100,72104917645,4390,4390,4390,4390,0
20240527,203000,72104917645,4390,4390,4390,4390,0
20240527,202900,72104917645,4390,4390,4390,4390,0
20240527,202800,72104917645,4390,4390,4390,4390,0
20240527,202700,72104917645,4390,4390,4390,4390,0
20240527,202600,72104917645,4390,4390,4390,4390,0
20240527,202500,72104917645,4390,4390,4390,4390,0
20240527,202400,72104917645,4390,4390,4390,4390,0
20240527,202300,72104917645,4390,4390,4390,4390,0
20240527,202200,72104917645,4390,4390,4390,4390,0
20240527,202100,72104917645,4390,4390,4390,4390,0
20240527,202000,72104917645,4390,4390,4390,4390,0
20240527,201900,72104917645,4390,4390,4390,4390,0
20240527,201800,72104917645,4390,4390,4390,4390,140752
20240527,201700,72104917645,4390,4390,4390,4390,0
20240527,201600,72104917645,4390,4390,4390,4390,0
20240527,201500,72104917645,4390,4390,4390,4390,0
20240527,201400,72104917645,4390,4390,4390,4390,0
20240527,201300,72104917645,4390,4390,4390,4390,0
20240527,201200,72104917645,4390,4390,4390,4390,0
20240527,201100,72104917645,4390,4390,4390,4390,0
20240527,201000,72104917645,4390,4390,4390,4390,0
20240527,200900,72104917645,4390,4390,4390,4390,0
20240527,200800,72104917645,4390,4390,4390,4390,0
20240527,200700,72104917645,4390,4390,4390,4390,0
20240527,200600,72104917645,4390,4390,4390,4390,0
20240527,200500,72104917645,4390,4390,4390,4390,0
20240527,200400,72104917645,4390,4390,4390,4390,0
20240527,200300,72104917645,4390,4390,4390,4390,0
20240527,200200,72104917645,4390,4390,4390,4390,0
20240527,200100,72104917645,4390,4390,4390,4390,0
20240527,200000,72104917645,4390,4390,4390,4390,0
20240527,195900,72104917645,4390,4390,4390,4390,0
20240527,195800,72104917645,4390,4390,4390,4390,0
20240527,195700,72104917645,4390,4390,4390,4390,0
20240527,195600,72104917645,4390,4390,4390,4390,0
20240527,195500,72104917645,4390,4390,4390,4390,0
20240527,195400,72104917645,4390,4390,4390,4390,0
20240527,195300,72104917645,4390,4390,4390,4390,0
20240527,195200,72104917645,4390,4390,4390,4390,0
20240527,195100,72104917645,4390,4390,4390,4390,0
20240527,195000,72104917645,4390,4390,4390,4390,0
20240527,194900,72104917645,4390,4390,4390,4390,0
20240527,194800,72104917645,4390,4390,4390,4390,140752
20240527,194700,72104917645,4390,4390,4390,4390,0
20240527,194600,72104917645,4390,4390,4390,4390,0
20240527,194500,72104917645,4390,4390,4390,4390,0
20240527,194400,72104917645,4390,4390,4390,4390,0
20240527,194300,72104917645,4390,4390,4390,4390,0
20240527,194200,72104917645,4390,4390,4390,4390,0
20240527,194100,72104917645,4390,4390,4390,4390,0
20240527,194000,72104917645,4390,4390,4390,4390,0
20240527,193900,72104917645,4390,4390,4390,4390,0
20240527,193800,72104917645,4390,4390,4390,4390,0
20240527,193700,72104917645,4390,4390,4390,4390,0
20240527,193600,72104917645,4390,4390,4390,4390,0
20240527,193500,72104917645,4390,4390,4390,4390,0
20240527,193400,72104917645,4390,4390,4390,4390,0
20240527,193300,72104917645,4390,4390,4390,4390,0
20240527,193200,72104917645,4390,4390,4390,4390,0
20240527,193100,72104917645,4390,4390,4390,4390,0
20240527,193000,72104917645,4390,4390,4390,4390,0
20240527,192900,72104917645,4390,4390,4390,4390,0
20240527,192800,72104917645,4390,4390,4390,4390,0
20240527,192700,72104917645,4390,4390,4390,4390,0
20240527,192600,72104917645,4390,4390,4390,4390,0
20240527,192500,72104917645,4390,4390,4390,4390,0
20240527,192400,72104917645,4390,4390,4390,4390,0
20240527,192300,72104917645,4390,4390,4390,4390,0
20240527,192200,72104917645,4390,4390,4390,4390,0
20240527,192100,72104917645,4390,4390,4390,4390,0
20240527,192000,72104917645,4390,4390,4390,4390,0
20240527,191900,72104917645,4390,4390,4390,4390,0
20240527,191800,72104917645,4390,4390,4390,4390,140752
20240527,191700,72104917645,4390,4390,4390,4390,0
20240527,191600,72104917645,4390,4390,4390,4390,0
20240527,191500,72104917645,4390,4390,4390,4390,0
20240527,191400,72104917645,4390,4390,4390,4390,0
20240527,191300,72104917645,4390,4390,4390,4390,0
20240527,191200,72104917645,4390,4390,4390,4390,0
20240527,191100,72104917645,4390,4390,4390,4390,0
20240527,191000,72104917645,4390,4390,4390,4390,0
20240527,190900,72104917645,4390,4390,4390,4390,0
20240527,190800,72104917645,4390,4390,4390,4390,0
20240527,190700,72104917645,4390,4390,4390,4390,0
20240527,190600,72104917645,4390,4390,4390,4390,0
20240527,190500,72104917645,4390,4390,4390,4390,0
20240527,190400,72104917645,4390,4390,4390,4390,0
20240527,190300,72104917645,4390,4390,4390,4390,0
20240527,190200,72104917645,4390,4390,4390,4390,0
20240527,190100,72104917645,4390,4390,4390,4390,0
20240527,190000,72104917645,4390,4390,4390,4390,0
20240527,185900,72104917645,4390,4390,4390,4390,0
20240527,185800,72104917645,4390,4390,4390,4390,0
20240527,185700,72104917645,4390,4390,4390,4390,0
20240527,185600,72104917645,4390,4390,4390,4390,0
20240527,185500,72104917645,4390,4390,4390,4390,0
20240527,185400,72104917645,4390,4390,4390,4390,0
20240527,185300,72104917645,4390,4390,4390,4390,0
20240527,185200,72104917645,4390,4390,4390,4390,0
20240527,185100,72104917645,4390,4390,4390,4390,0
20240527,185000,72104917645,4390,4390,4390,4390,0
20240527,184900,72104917645,4390,4390,4390,4390,0
20240527,184800,72104917645,4390,4390,4390,4390,140752
20240527,184700,72104917645,4390,4390,4390,4390,0
20240527,184600,72104917645,4390,4390,4390,4390,0
20240527,184500,72104917645,4390,4390,4390,4390,0
20240527,184400,72104917645,4390,4390,4390,4390,0
20240527,184300,72104917645,4390,4390,4390,4390,0
20240527,184200,72104917645,4390,4390,4390,4390,0
20240527,184100,72104917645,4390,4390,4390,4390,0
20240527,184000,72104917645,4390,4390,4390,4390,0
20240527,183900,72104917645,4390,4390,4390,4390,0
20240527,183800,72104917645,4390,4390,4390,4390,0
20240527,183700,72104917645,4390,4390,4390,4390,0
20240527,183600,72104917645,4390,4390,4390,4390,0
20240527,183500,72104917645,4390,4390,4390,4390,0
20240527,183400,72104917645,4390,4390,4390,4390,0
20240527,183300,72104917645,4390,4390,4390,4390,0
20240527,183200,72104917645,4390,4390,4390,4390,0
20240527,183100,72104917645,4390,4390,4390,4390,0
20240527,183000,72104917645,4390,4390,4390,4390,0
20240527,182900,72104917645,4390,4390,4390,4390,0
20240527,182800,72104917645,4390,4390,4390,4390,0
20240527,182700,72104917645,4390,4390,4390,4390,0
20240527,182600,72104917645,4390,4390,4390,4390,0
20240527,182500,72104917645,4390,4390,4390,4390,0
20240527,182400,72104917645,4390,4390,4390,4390,0
20240527,182300,72104917645,4390,4390,4390,4390,0
20240527,182200,72104917645,4390,4390,4390,4390,0
20240527,182100,72104917645,4390,4390,4390,4390,0
20240527,182000,72104917645,4390,4390,4390,4390,0
20240527,181900,72104917645,4390,4390,4390,4390,0
20240527,181800,72104917645,4390,4390,4390,4390,140752
20240527,181700,72104917645,4390,4390,4390,4390,0
20240527,181600,72104917645,4390,4390,4390,4390,0
20240527,181500,72104917645,4390,4390,4390,4390,0
20240527,181400,72104917645,4390,4390,4390,4390,0
20240527,181300,72104917645,4390,4390,4390,4390,0
20240527,181200,72104917645,4390,4390,4390,4390,0
20240527,181100,72104917645,4390,4390,4390,4390,0
20240527,181000,72104917645,4390,4390,4390,4390,0
20240527,180900,72104917645,4390,4390,4390,4390,0
20240527,180800,72104917645,4390,4390,4390,4390,0
20240527,180700,72104917645,4390,4390,4390,4390,0
20240527,180600,72104917645,4390,4390,4390,4390,0
20240527,180500,72104917645,4390,4390,4390,4390,0
20240527,180400,72104917645,4390,4390,4390,4390,0
20240527,180300,72104917645,4390,4390,4390,4390,0
20240527,180200,72104917645,4390,4390,4390,4390,0
20240527,180100,72104917645,4390,4390,4390,4390,0
20240527,180000,72104917645,4390,4390,4390,4390,0
20240527,175900,72104917645,4390,4390,4390,4390,0
20240527,175800,72104917645,4390,4390,4390,4390,0
20240527,175700,72104917645,4390,4390,4390,4390,0
20240527,175600,72104917645,4390,4390,4390,4390,0
20240527,175500,72104917645,4390,4390,4390,4390,0
20240527,175400,72104917645,4390,4390,4390,4390,0
20240527,175300,72104917645,4390,4390,4390,4390,0
20240527,175200,72104917645,4390,4390,4390,4390,0
20240527,175100,72104917645,4390,4390,4390,4390,0
20240527,175000,72104917645,4390,4390,4390,4390,0
20240527,174900,72104917645,4390,4390,4390,4390,0
20240527,174800,72104917645,4390,4390,4390,4390,140752
20240527,174700,72104917645,4390,4390,4390,4390,0
20240527,174600,72104917645,4390,4390,4390,4390,0
20240527,174500,72104917645,4390,4390,4390,4390,0
20240527,174400,72104917645,4390,4390,4390,4390,0
20240527,174300,72104917645,4390,4390,4390,4390,0
20240527,174200,72104917645,4390,4390,4390,4390,0
20240527,174100,72104917645,4390,4390,4390,4390,0
20240527,174000,72104917645,4390,4390,4390,4390,0
20240527,173900,72104917645,4390,4390,4390,4390,0
20240527,173800,72104917645,4390,4390,4390,4390,0
20240527,173700,72104917645,4390,4390,4390,4390,0
20240527,173600,72104917645,4390,4390,4390,4390,0
20240527,173500,72104917645,4390,4390,4390,4390,0
20240527,173400,72104917645,4390,4390,4390,4390,0
20240527,173300,72104917645,4390,4390,4390,4390,0
20240527,173200,72104917645,4390,4390,4390,4390,0
20240527,173100,72104917645,4390,4390,4390,4390,0
20240527,173000,72104917645,4390,4390,4390,4390,0
20240527,172900,72104917645,4390,4390,4390,4390,0
20240527,172800,72104917645,4390,4390,4390,4390,0
20240527,172700,72104917645,4390,4390,4390,4390,0
20240527,172600,72104917645,4390,4390,4390,4390,0
20240527,172500,72104917645,4390,4390,4390,4390,0
20240527,172400,72104917645,4390,4390,4390,4390,0
20240527,172300,72104917645,4390,4390,4390,4390,0
20240527,172200,72104917645,4390,4390,4390,4390,0
20240527,172100,72104917645,4390,4390,4390,4390,0
20240527,172000,72104917645,4390,4390,4390,4390,0
20240527,171900,72104917645,4390,4390,4390,4390,0
20240527,171800,72104917645,4390,4390,4390,4390,140752
20240527,171700,72104917645,4390,4390,4390,4390,0
20240527,171600,72104917645,4390,4390,4390,4390,0
20240527,171500,72104917645,4390,4390,4390,4390,0
20240527,171400,72104917645,4390,4390,4390,4390,0
20240527,171300,72104917645,4390,4390,4390,4390,0
20240527,171200,72104917645,4390,4390,4390,4390,0
20240527,171100,72104917645,4390,4390,4390,4390,0
20240527,171000,72104917645,4390,4390,4390,4390,0
20240527,170900,72104917645,4390,4390,4390,4390,0
20240527,170800,72104917645,4390,4390,4390,4390,0
20240527,170700,72104917645,4390,4390,4390,4390,0
20240527,170600,72104917645,4390,4390,4390,4390,0
20240527,170500,72104917645,4390,4390,4390,4390,0
20240527,170400,72104917645,4390,4390,4390,4390,0
20240527,170300,72104917645,4390,4390,4390,4390,0
20240527,170200,72104917645,4390,4390,4390,4390,0
20240527,170100,72104917645,4390,4390,4390,4390,0
20240527,170000,72104917645,4390,4390,4390,4390,0
20240527,165900,72104917645,4390,4390,4390,4390,0
20240527,165800,72104917645,4390,4390,4390,4390,0
20240527,165700,72104917645,4390,4390,4390,4390,0
20240527,165600,72104917645,4390,4390,4390,4390,0
20240527,165500,72104917645,4390,4390,4390,4390,0
20240527,165400,72104917645,4390,4390,4390,4390,0
20240527,165300,72104917645,4390,4390,4390,4390,0
20240527,165200,72104917645,4390,4390,4390,4390,0
20240527,165100,72104917645,4390,4390,4390,4390,0
20240527,165000,72104917645,4390,4390,4390,4390,0
20240527,164900,72104917645,4390,4390,4390,4390,0
20240527,164800,72104917645,4390,4390,4390,4390,140752
20240527,164700,72104917645,4390,4390,4390,4390,0
20240527,164600,72104917645,4390,4390,4390,4390,0
20240527,164500,72104917645,4390,4390,4390,4390,0
20240527,164400,72104917645,4390,4390,4390,4390,0
20240527,164300,72104917645,4390,4390,4390,4390,0
20240527,164200,72104917645,4390,4390,4390,4390,0
20240527,164100,72104917645,4390,4390,4390,4390,0
20240527,164000,72104917645,4390,4390,4390,4390,0
20240527,163900,72104917645,4390,4390,4390,4390,0
20240527,163800,72104917645,4390,4390,4390,4390,0
20240527,163700,72104917645,4390,4390,4390,4390,0
20240527,163600,72104917645,4390,4390,4390,4390,0
20240527,163500,72104917645,4390,4390,4390,4390,0
20240527,163400,72104917645,4390,4390,4390,4390,0
20240527,163300,72104917645,4390,4390,4390,4390,0
20240527,163200,72104917645,4390,4390,4390,4390,0
20240527,163100,72104917645,4390,4390,4390,4390,0
20240527,163000,72104917645,4390,4390,4390,4390,0
20240527,162900,72104917645,4390,4390,4390,4390,0
20240527,162800,72104917645,4390,4390,4390,4390,0
20240527,162700,72104917645,4390,4390,4390,4390,0
20240527,162600,72104917645,4390,4390,4390,4390,0
20240527,162500,72104917645,4390,4390,4390,4390,0
20240527,162400,72104917645,4390,4390,4390,4390,0
20240527,162300,72104917645,4390,4390,4390,4390,0
20240527,162200,72104917645,4390,4390,4390,4390,0
20240527,162100,72104917645,4390,4390,4390,4390,0
20240527,162000,72104917645,4390,4390,4390,4390,0
20240527,161900,72104917645,4390,4390,4390,4390,0
20240527,161800,72104917645,4390,4390,4390,4390,140752
20240527,161700,72104917645,4390,4390,4390,4390,0
20240527,161600,72104917645,4390,4390,4390,4390,0
20240527,161500,72104917645,4390,4390,4390,4390,0
20240527,161400,72104917645,4390,4390,4390,4390,0
20240527,161300,72104917645,4390,4390,4390,4390,0
20240527,161200,72104917645,4390,4390,4390,4390,0
20240527,161100,72104917645,4390,4390,4390,4390,0
20240527,161000,72104917645,4390,4390,4390,4390,0
20240527,160900,72104917645,4390,4390,4390,4390,0
20240527,160800,72104917645,4390,4390,4390,4390,0
20240527,160700,72104917645,4390,4390,4390,4390,0
20240527,160600,72104917645,4390,4390,4390,4390,0
20240527,160500,72104917645,4390,4390,4390,4390,0
20240527,160400,72104917645,4390,4390,4390,4390,0
20240527,160300,72104917645,4390,4390,4390,4390,0
20240527,160200,72104917645,4390,4390,4390,4390,0
20240527,160100,72104917645,4390,4390,4390,4390,0
20240527,160000,72104917645,4390,4390,4390,4390,0
20240527,155900,72104917645,4390,4390,4390,4390,0
20240527,155800,72104917645,4390,4390,4390,4390,0
20240527,155700,72104917645,4390,4390,4390,4390,0
20240527,155600,72104917645,4390,4390,4390,4390,0
20240527,155500,72104917645,4390,4390,4390,4390,0
20240527,155400,72104917645,4390,4390,4390,4390,0
20240527,155300,72104917645,4390,4390,4390,4390,0
20240527,155200,72104917645,4390,4390,4390,4390,0
20240527,155100,72104917645,4390,4390,4390,4390,0
20240527,155000,72104917645,4390,4390,4390,4390,0
20240527,154900,72104917645,4390,4390,4390,4390,0
20240527,154800,72104917645,4390,4390,4390,4390,140752
20240527,154700,72104917645,4390,4390,4390,4390,0
20240527,154600,72104917645,4390,4390,4390,4390,0
20240527,154500,72104917645,4390,4390,4390,4390,0
20240527,154400,72104917645,4390,4390,4390,4390,0
20240527,154300,72104917645,4390,4390,4390,4390,0
20240527,154200,72104917645,4390,4390,4390,4390,0
20240527,154100,72104917645,4390,4390,4390,4390,0
20240527,154000,72104917645,4390,4390,4390,4390,0
20240527,153900,72104917645,4390,4390,4390,4390,0
20240527,153800,72104917645,4390,4390,4390,4390,0
20240527,153700,72104917645,4390,4390,4390,4390,0
20240527,153600,72104917645,4390,4390,4390,4390,0
20240527,153500,72104917645,4390,4390,4390,4390,0
20240527,153400,72104917645,4390,4390,4390,4390,0
20240527,153300,72104917645,4390,4390,4390,4390,0
20240527,153200,72104917645,4390,4390,4390,4390,0
20240527,153100,72104917645,4390,4390,4390,4390,0
20240527,153000,72104917645,4390,4390,4390,4390,140752
20240527,152900,71487016365,4405,4405,4405,4405,0
20240527,152800,71487016365,4405,4405,4405,4405,0
20240527,152700,71487016365,4405,4405,4405,4405,0
20240527,152600,71487016365,4405,4405,4405,4405,0
20240527,152500,71487016365,4405,4405,4405,4405,0
20240527,152400,71487016365,4405,4405,4405,4405,0
20240527,152300,71487016365,4405,4405,4405,4405,0
20240527,152200,71487016365,4405,4405,4405,4405,0
20240527,152100,71487016365,4405,4405,4405,4405,0
20240527,152000,71487016365,4405,4405,4405,4405,0
20240527,151900,71487016365,4405,4425,4425,4405,44562
20240527,151800,71290283895,4420,4420,4425,4410,15708
20240527,151700,71220905440,4415,4395,4420,4390,19449
20240527,151600,71135145640,4395,4410,4410,4385,26750
20240527,151500,71017395535,4405,4405,4415,4400,29070
20240527,151400,70889312970,4405,4395,4405,4390,44795
20240527,151300,70692261945,4395,4390,4395,4380,15418
20240527,151200,70624611490,4390,4385,4390,4365,14920
20240527,151100,70559405550,4365,4370,4380,4365,26821
20240527,151000,70442145935,4370,4385,4390,4370,53628
20240527,150900,70207476295,4390,4395,4395,4385,7988
20240527,150800,70172423045,4395,4400,4405,4385,20853
20240527,150700,70080747850,4400,4375,4400,4375,17024
20240527,150600,70006047280,4375,4400,4405,4375,87350
20240527,150500,69622978650,4400,4410,4410,4395,69595
20240527,150400,69316771635,4405,4415,4420,4405,36456
20240527,150300,69156108100,4420,4420,4435,4405,19664
20240527,150200,69069293415,4420,4440,4445,4410,67388
20240527,150100,68771260720,4440,4445,4455,4440,26933
20240527,150000,68651590280,4445,4460,4460,4445,34285
20240527,145900,68498968480,4460,4450,4465,4450,11797
20240527,145800,68446402495,4455,4470,4470,4445,35217
20240527,145700,68289591735,4470,4445,4490,4445,36143
20240527,145600,68128432565,4445,4485,4485,4445,70275
20240527,145500,67814904650,4485,4475,4485,4475,28420
20240527,145400,67687648665,4475,4480,4490,4475,14232
20240527,145300,67623878985,4480,4500,4500,4470,77604
20240527,145200,67276018015,4495,4525,4540,4490,76936
20240527,145100,66928093380,4520,4500,4540,4500,113692
20240527,145000,66413816870,4500,4505,4510,4495,26173
20240527,144900,66296005720,4500,4500,4510,4495,28347
20240527,144800,66168377100,4500,4505,4505,4495,19881
20240527,144700,66078913175,4500,4495,4505,4495,20156
20240527,144600,65988221030,4495,4510,4510,4490,38500
20240527,144500,65815021605,4510,4505,4510,4495,21719
20240527,144400,65717226725,4505,4490,4510,4490,45261
20240527,144300,65513592545,4490,4490,4495,4485,19606
20240527,144200,65425572875,4490,4480,4490,4475,19051
20240527,144100,65340166115,4485,4480,4485,4465,23617
20240527,144000,65234462985,4480,4465,4490,4460,29121
20240527,143900,65104018985,4465,4450,4465,4450,16066
20240527,143800,65032430200,4450,4460,4465,4445,24290
20240527,143700,64924286380,4460,4455,4465,4450,11217
20240527,143600,64874318410,4460,4450,4460,4450,7728
20240527,143500,64839900720,4450,4460,4465,4450,14906
20240527,143400,64773506630,4465,4470,4470,4445,15512
20240527,143300,64704405985,4475,4480,4485,4465,17577
20240527,143200,64625735605,4480,4470,4490,4460,15531
20240527,143100,64556185925,4465,4470,4470,4445,20080
20240527,143000,64466646590,4465,4480,4485,4430,69501
20240527,142900,64156433305,4480,4455,4510,4455,66162
20240527,142800,63859902085,4455,4485,4495,4420,265677
20240527,142700,62675413670,4490,4575,4585,4465,312569
20240527,142600,61259788775,4585,4465,4590,4465,552997
20240527,142500,58743471810,4465,4475,4475,4465,5019
20240527,142400,58721036955,4475,4475,4480,4470,4814
20240527,142300,58699497320,4470,4470,4475,4465,7919
20240527,142200,58664100040,4470,4465,4475,4465,3237
20240527,142100,58649628555,4465,4480,4485,4465,7210
20240527,142000,58617379710,4480,4470,4490,4470,42073
20240527,141900,58429003010,4475,4465,4480,4460,23428
20240527,141800,58324155470,4465,4450,4465,4445,28515
20240527,141700,58197172580,4445,4440,4445,4435,4975
20240527,141600,58175070945,4440,4435,4440,4435,2183
20240527,141500,58165383505,4435,4435,4440,4435,3126
20240527,141400,58151516080,4435,4430,4440,4430,1724
20240527,141300,58143867670,4435,4435,4445,4430,4051
20240527,141200,58125911200,4430,4450,4455,4430,11297
20240527,141100,58075726710,4450,4450,4455,4440,16887
20240527,141000,58000600250,4450,4430,4460,4430,27955
20240527,140900,57876389330,4430,4420,4430,4415,15998
20240527,140800,57805691620,4420,4410,4420,4410,3370
20240527,140700,57790808850,4415,4410,4415,4405,7986
20240527,140600,57755566915,4405,4410,4410,4400,7693
20240527,140500,57721663200,4410,4405,4415,4400,10640
20240527,140400,57674793280,4405,4420,4425,4395,37367
20240527,140300,57509992160,4415,4400,4420,4400,8273
20240527,140200,57473502270,4415,4395,4415,4395,11367
20240527,140100,57423429330,4410,4410,4420,4390,25592
20240527,140000,57310870495,4420,4395,4425,4395,16298
20240527,135900,57239171710,4400,4405,4405,4395,12964
20240527,135800,57182163435,4405,4400,4435,4395,13998
20240527,135700,57120436630,4400,4405,4405,4395,40315
20240527,135600,56943040380,4400,4410,4415,4400,42995
20240527,135500,56753704715,4410,4415,4415,4400,37619
20240527,135400,56588007660,4415,4435,4445,4405,92391
20240527,135300,56179524900,4445,4465,4470,4435,25395
20240527,135200,56066389110,4465,4450,4465,4450,9151
20240527,135100,56025590655,4450,4445,4455,4440,29333
20240527,135000,55895170630,4445,4450,4450,4445,8941
20240527,134900,55855397120,4450,4455,4455,4445,2952
20240527,134800,55842262955,4455,4440,4460,4440,11991
20240527,134700,55788894590,4445,4445,4450,4435,45218
20240527,134600,55588071975,4445,4440,4455,4440,13728
20240527,134500,55527028465,4440,4450,4455,4440,20655
20240527,134400,55435165265,4455,4455,4465,4445,62003
20240527,134300,55159183285,4455,4465,4470,4455,10797
20240527,134200,55111044960,4465,4465,4470,4460,7936
20240527,134100,55075608265,4465,4475,4475,4465,12014
20240527,134000,55021909045,4470,4475,4475,4460,8595
20240527,133900,54983547960,4475,4475,4480,4465,5403
20240527,133800,54959375870,4475,4475,4475,4465,6054
20240527,133700,54932299845,4475,4480,4480,4470,2693
20240527,133600,54920250435,4475,4480,4480,4470,7289
20240527,133500,54887629605,4480,4475,4480,4470,7590
20240527,133400,54853671645,4475,4475,4480,4475,2022
20240527,133300,54844617660,4480,4470,4480,4455,19137
20240527,133200,54759125035,4465,4470,4475,4465,5648
20240527,133100,54733872190,4470,4455,4475,4455,13951
20240527,133000,54671627055,4455,4465,4465,4450,25680
20240527,132900,54557106850,4465,4480,4480,4465,11684
20240527,132800,54504849220,4485,4490,4490,4480,6045
20240527,132700,54477735715,4490,4475,4490,4475,10918
20240527,132600,54428812900,4475,4480,4480,4470,5268
20240527,132500,54405226940,4470,4475,4480,4470,19738
20240527,132400,54316930230,4475,4480,4480,4475,5613
20240527,132300,54291798270,4480,4480,4480,4470,4733
20240527,132200,54270617325,4480,4485,4485,4480,6817
20240527,132100,54240067870,4480,4490,4490,4480,9385
20240527,132000,54197970360,4485,4490,4490,4470,43599
20240527,131900,54002567115,4490,4465,4490,4465,14978
20240527,131800,53935512620,4465,4480,4480,4460,52284
20240527,131700,53701852495,4480,4485,4485,4475,17434
20240527,131600,53623736675,4490,4490,4500,4485,6127
20240527,131500,53596235675,4490,4515,4515,4485,18126
20240527,131400,53514504975,4515,4500,4515,4475,45890
20240527,131300,53308454475,4495,4485,4500,4485,6912
20240527,131200,53277376000,4490,4495,4505,4485,24480
20240527,131100,53167238140,4500,4500,4505,4485,16517
20240527,131000,53092975230,4500,4500,4500,4485,25639
20240527,130900,52977914010,4490,4485,4500,4480,17757
20240527,130800,52898166285,4485,4495,4515,4485,20428
20240527,130700,52806202865,4490,4485,4500,4485,5523
20240527,130600,52781385820,4495,4495,4520,4485,53106
20240527,130500,52542259895,4495,4475,4495,4465,29832
20240527,130400,52408595510,4475,4480,4480,4470,3965
20240527,130300,52390857490,4470,4480,4485,4470,14092
20240527,130200,52327823580,4480,4485,4490,4480,7358
20240527,130100,52294829070,4485,4480,4485,4480,6853
20240527,130000,52264101785,4480,4485,4485,4480,8013
20240527,125900,52228179005,4485,4475,4490,4475,15148
20240527,125800,52160303320,4475,4475,4485,4465,22339
20240527,125700,52060416685,4470,4505,4505,4470,21624
20240527,125600,51963421765,4505,4520,4520,4485,22601
20240527,125500,51861715175,4520,4485,4525,4480,61733
20240527,125400,51583777190,4485,4495,4495,4485,11097
20240527,125300,51533949925,4495,4510,4510,4490,21318
20240527,125200,51438017330,4505,4505,4515,4500,44583
20240527,125100,51237030555,4495,4490,4505,4485,41931
20240527,125000,51048464690,4495,4480,4505,4470,48984
20240527,124900,50828251695,4475,4475,4490,4460,23847
20240527,124800,50721409010,4475,4455,4475,4430,59809
20240527,124700,50455312895,4460,4470,4470,4455,10320
20240527,124600,50409219355,4470,4480,4480,4470,2695
20240527,124500,50397163320,4465,4495,4495,4465,9338
20240527,124400,50355392890,4495,4465,4500,4460,62473
20240527,124300,50075123245,4465,4460,4470,4450,23132
20240527,124200,49972069925,4455,4455,4480,4455,8992
20240527,124100,49931976885,4455,4460,4480,4455,31356
20240527,124000,49791862700,4460,4490,4495,4450,32788
20240527,123900,49645293175,4490,4470,4495,4465,25232
20240527,123800,49532260975,4470,4490,4500,4445,51254
20240527,123700,49303277695,4490,4520,4530,4470,140037
20240527,123600,48673115350,4515,4445,4515,4445,185868
20240527,123500,47839451120,4435,4435,4445,4435,5191
20240527,123400,47816418870,4435,4430,4445,4430,13437
20240527,123300,47756833660,4420,4425,4440,4415,5242
20240527,123200,47733650175,4440,4440,4445,4425,16240
20240527,123100,47661694175,4440,4425,4450,4425,5745
20240527,123000,47636188405,4440,4445,4455,4425,24886
20240527,122900,47525580380,4445,4435,4455,4415,56085
20240527,122800,47276294290,4435,4430,4440,4415,23125
20240527,122700,47173840955,4430,4415,4430,4415,2341
20240527,122600,47163490400,4415,4415,4430,4410,12769
20240527,122500,47107072325,4420,4400,4430,4400,28376
20240527,122400,46981718545,4400,4395,4405,4390,12741
20240527,122300,46925672035,4395,4375,4395,4375,18561
20240527,122200,46844163785,4380,4385,4385,4375,4150
20240527,122100,46825982385,4385,4380,4385,4375,11261
20240527,122000,46776653665,4380,4365,4385,4365,16013
20240527,121900,46706556525,4365,4360,4365,4360,357
20240527,121800,46704998275,4365,4370,4370,4360,1129
20240527,121700,46700065000,4360,4355,4370,4350,5783
20240527,121600,46674863660,4350,4350,4355,4350,2850
20240527,121500,46662458090,4350,4345,4355,4345,1652
20240527,121400,46655270670,4355,4330,4355,4325,4481
20240527,121300,46635820595,4330,4335,4335,4330,1373
20240527,121200,46629874800,4330,4330,4345,4330,7701
20240527,121100,46596497005,4330,4340,4345,4330,5438
20240527,121000,46572926530,4340,4340,4345,4335,5347
20240527,120900,46549734925,4345,4355,4355,4345,1917
20240527,120800,46541400215,4355,4340,4355,4335,7196
20240527,120700,46510162045,4340,4355,4360,4340,5156
20240527,120600,46487718530,4360,4340,4375,4340,20909
20240527,120500,46396713055,4340,4335,4345,4335,3849
20240527,120400,46380009840,4335,4340,4350,4335,11860
20240527,120300,46328534850,4340,4340,4350,4340,2683
20240527,120200,46316886605,4340,4335,4350,4325,13092
20240527,120100,46260142310,4335,4325,4345,4325,23625
20240527,120000,46157776975,4325,4340,4340,4325,31288
20240527,115900,46022158375,4340,4360,4360,4340,40406
20240527,115800,45846403835,4360,4355,4360,4355,2265
20240527,115700,45836536025,4355,4370,4370,4355,6898
20240527,115600,45806461685,4370,4360,4370,4360,4505
20240527,115500,45786803970,4355,4365,4370,4355,8554
20240527,115400,45749497280,4365,4375,4380,4360,11039
20240527,115300,45701292885,4375,4375,4380,4375,6722
20240527,115200,45671868435,4380,4365,4380,4365,16622
20240527,115100,45599186260,4365,4365,4365,4360,3327
20240527,115000,45584664280,4370,4365,4370,4365,3924
20240527,114900,45567533385,4360,4365,4365,4360,2425
20240527,114800,45556953800,4365,4360,4370,4360,1649
20240527,114700,45549756630,4360,4360,4365,4355,8992
20240527,114600,45510555890,4360,4360,4365,4360,4279
20240527,114500,45491890320,4360,4355,4360,4355,10691
20240527,114400,45445314265,4360,4360,4365,4355,5343
20240527,114300,45422018190,4360,4360,4365,4355,10090
20240527,114200,45378031230,4360,4370,4370,4360,7284
20240527,114100,45346232090,4365,4365,4370,4365,9908
20240527,114000,45302939365,4365,4360,4370,4360,1591
20240527,113900,45295995650,4360,4370,4375,4355,9610
20240527,113800,45254052500,4365,4360,4375,4355,12446
20240527,113700,45199769175,4360,4350,4360,4350,8177
20240527,113600,45164157535,4350,4355,4355,4350,13413
20240527,113500,45105783165,4355,4355,4360,4355,8331
20240527,113400,45069501100,4360,4355,4360,4355,6921
20240527,113300,45039347735,4355,4355,4360,4355,8095
20240527,113200,45004087405,4360,4360,4365,4355,13583
20240527,113100,44944907850,4360,4365,4370,4360,10078
20240527,113000,44900942530,4365,4365,4375,4365,6971
20240527,112900,44870488965,4365,4375,4375,4365,14651
20240527,112800,44806419145,4380,4380,4385,4375,7581
20240527,112700,44773216600,4380,4380,4380,4370,8941
20240527,112600,44734088535,4380,4365,4385,4355,50803
20240527,112500,44512246305,4365,4355,4365,4345,56044
20240527,112400,44268421845,4350,4355,4360,4350,28273
20240527,112300,44145310320,4355,4370,4370,4355,14897
20240527,112200,44080376260,4360,4365,4370,4360,51742
20240527,112100,43854548315,4365,4370,4375,4365,47216
20240527,112000,43648300125,4375,4385,4385,4370,29442
20240527,111900,43519507795,4380,4375,4385,4375,11948
20240527,111800,43467177350,4375,4380,4380,4370,40106
20240527,111700,43291690435,4380,4385,4385,4375,35980
20240527,111600,43134169480,4385,4405,4410,4380,153319
20240527,111500,42460477015,4405,4435,4450,4400,89248
20240527,111400,42066408170,4450,4440,4450,4420,26535
20240527,111300,41948783250,4435,4450,4455,4425,20374
20240527,111200,41858320575,4460,4460,4460,4445,19566
20240527,111100,41771187140,4455,4460,4465,4450,25166
20240527,111000,41659041870,4455,4460,4465,4450,25634
20240527,110900,41544761640,4460,4455,4465,4445,33857
20240527,110800,41393738215,4460,4435,4460,4420,62831
20240527,110700,41115253870,4435,4460,4465,4415,45303
20240527,110600,40914321800,4465,4460,4465,4455,28486
20240527,110500,40787244495,4460,4460,4465,4445,28110
20240527,110400,40662005815,4455,4440,4480,4435,60494
20240527,110300,40392292845,4435,4430,4440,4420,27508
20240527,110200,40270341755,4430,4415,4430,4410,27798
20240527,110100,40147484525,4420,4420,4425,4410,20190
20240527,110000,40058288900,4410,4430,4430,4400,20914
20240527,105900,39965989610,4430,4420,4435,4390,192426
20240527,105800,39118850865,4415,4420,4425,4410,43839
20240527,105700,38925248950,4420,4430,4430,4415,34298
20240527,105600,38773623635,4425,4460,4460,4420,59973
20240527,105500,38507424645,4455,4445,4460,4440,51610
20240527,105400,38277621205,4445,4435,4450,4425,29082
20240527,105300,38148650635,4430,4430,4445,4425,16552
20240527,105200,38075245845,4430,4440,4450,4420,42814
20240527,105100,37885456110,4445,4455,4455,4435,31619
20240527,105000,37744881430,4440,4465,4475,4440,39161
20240527,104900,37570423260,4475,4455,4480,4450,52028
20240527,104800,37338162205,4460,4440,4480,4430,49497
20240527,104700,37117340970,4430,4450,4450,4410,167060
20240527,104600,36377342535,4440,4455,4475,4440,79943
20240527,104500,36021634530,4450,4470,4500,4440,99373
20240527,104400,35577293675,4470,4485,4500,4460,81352
20240527,104300,35212909325,4490,4470,4505,4465,59343
20240527,104200,34946891470,4470,4540,4540,4470,167377
20240527,104100,34194205370,4540,4510,4550,4505,181032
20240527,104000,33374902290,4505,4490,4525,4485,133233
20240527,103900,32773951520,4500,4475,4500,4470,88483
20240527,103800,32376391515,4480,4450,4500,4440,124927
20240527,103700,31817717040,4430,4545,4545,4430,321346
20240527,103600,30380956355,4545,4455,4560,4450,617905
20240527,103500,27586978015,4450,4450,4480,4450,119109
20240527,103400,27054731440,4450,4440,4455,4440,39858
20240527,103300,26877467230,4435,4435,4440,4430,7669
20240527,103200,26843447760,4440,4430,4445,4430,22577
20240527,103100,26743289185,4430,4435,4435,4420,8857
20240527,103000,26704084560,4430,4415,4450,4405,35616
20240527,102900,26546231380,4405,4415,4420,4405,19307
20240527,102800,26461044825,4420,4400,4425,4400,29436
20240527,102700,26331179800,4400,4425,4435,4400,56729
20240527,102600,26081068150,4435,4415,4435,4410,22410
20240527,102500,25981908120,4415,4430,4430,4410,32815
20240527,102400,25836890510,4425,4430,4435,4425,18662
20240527,102300,25754231900,4425,4440,4440,4425,17469
20240527,102200,25676770945,4435,4415,4455,4415,34364
20240527,102100,25524298565,4415,4430,4430,4410,42356
20240527,102000,25337017810,4430,4430,4455,4425,31768
20240527,101900,25195916260,4445,4445,4445,4420,52204
20240527,101800,24964654870,4440,4445,4465,4440,70538
20240527,101700,24650673555,4445,4460,4465,4445,37076
20240527,101600,24485475810,4460,4450,4460,4435,29657
20240527,101500,24353332545,4440,4465,4465,4440,41859
20240527,101400,24166918985,4465,4435,4475,4435,69606
20240527,101300,23856480580,4435,4435,4445,4430,16297
20240527,101200,23784204165,4445,4425,4465,4415,52801
20240527,101100,23549579915,4425,4440,4445,4420,74553
20240527,101000,23218938005,4440,4415,4465,4415,76415
20240527,100900,22879555370,4420,4455,4460,4405,93285
20240527,100800,22465651430,4450,4430,4490,4425,220922
20240527,100700,21478871830,4425,4405,4425,4390,43473
20240527,100600,21287352280,4405,4415,4445,4390,145737
20240527,100500,20644139215,4415,4440,4465,4395,293330
20240527,100400,19341050890,4440,4385,4465,4385,268371
20240527,100300,18151983365,4385,4385,4395,4380,18680
20240527,100200,18070059475,4375,4370,4395,4365,78479
20240527,100100,17725880230,4375,4360,4375,4360,40194
20240527,100000,17550356695,4360,4345,4365,4335,34944
20240527,095900,17398226160,4335,4345,4345,4335,11367
20240527,095800,17348914100,4345,4330,4345,4330,16011
20240527,095700,17279425565,4330,4345,4345,4330,9903
20240527,095600,17236466405,4345,4320,4350,4320,18531
20240527,095500,17156067825,4325,4335,4335,4320,6607
20240527,095400,17127494820,4335,4315,4335,4305,14773
20240527,095300,17063728315,4310,4325,4330,4305,18209
20240527,095200,16985114295,4325,4320,4350,4315,19222
20240527,095100,16901867640,4315,4350,4350,4315,27966
20240527,095000,16780650405,4355,4345,4355,4345,15766
20240527,094900,16712056445,4345,4365,4365,4340,39863
20240527,094800,16538409125,4365,4355,4370,4350,25181
20240527,094700,16428572955,4350,4335,4355,4335,25077
20240527,094600,16319498700,4330,4330,4360,4330,41280
20240527,094500,16140237105,4330,4360,4365,4330,35359
20240527,094400,15986461065,4360,4300,4360,4295,51460
20240527,094300,15763644890,4300,4315,4320,4295,27921
20240527,094200,15643449470,4315,4295,4315,4295,14317
20240527,094100,15581850845,4295,4285,4305,4280,22979
20240527,094000,15483291520,4285,4315,4315,4285,39801
20240527,093900,15312242205,4315,4315,4320,4305,23523
20240527,093800,15210794250,4315,4310,4325,4295,82483
20240527,093700,14855814785,4305,4345,4350,4305,64937
20240527,093600,14575392620,4350,4345,4355,4335,23064
20240527,093500,14475238190,4345,4325,4345,4315,45699
20240527,093400,14277476590,4320,4355,4355,4320,69865
20240527,093300,13974545755,4360,4360,4385,4355,39965
20240527,093200,13799777275,4355,4355,4365,4350,48747
20240527,093100,13587551090,4355,4345,4380,4345,68257
20240527,093000,13289910840,4345,4390,4405,4335,107275
20240527,092900,12822889955,4390,4410,4430,4375,185466
20240527,092800,12006654025,4405,4435,4460,4375,318920
20240527,092700,10597233720,4430,4330,4475,4325,515580
20240527,092600,8326820600,4325,4340,4340,4325,25806
20240527,092500,8215063785,4340,4330,4345,4320,59772
20240527,092400,7956168085,4330,4315,4330,4280,74095
20240527,092300,7637073940,4320,4360,4365,4310,135919
20240527,092200,7047841170,4360,4305,4360,4300,180175
20240527,092100,6267036240,4305,4305,4335,4300,143277
20240527,092000,5648173560,4300,4260,4320,4255,214216
20240527,091900,4728193265,4255,4265,4270,4250,10217
20240527,091800,4684676910,4270,4250,4270,4245,31505
20240527,091700,4550433535,4250,4235,4255,4230,26178
20240527,091600,4439502275,4240,4255,4255,4240,13484
20240527,091500,4382261505,4255,4245,4260,4235,15384
20240527,091400,4316879760,4230,4230,4240,4220,31963
20240527,091300,4181831895,4235,4240,4255,4220,39420
20240527,091200,4014761145,4240,4265,4270,4235,43202
20240527,091100,3831077200,4275,4260,4285,4250,51701
20240527,091000,3610361180,4255,4235,4260,4235,42069
20240527,090900,3431643590,4235,4225,4235,4220,16407
20240527,090800,3362290590,4225,4190,4230,4185,31201
20240527,090700,3230970610,4190,4220,4220,4170,117926
20240527,090600,2736695070,4220,4225,4245,4220,38332
20240527,090500,2574681210,4225,4240,4250,4220,22585
20240527,090400,2479032175,4220,4240,4245,4205,56471
20240527,090300,2240744735,4240,4205,4245,4200,51232
20240527,090200,2024595850,4235,4230,4255,4205,99770
20240527,090100,1602484210,4230,4310,4315,4230,111296
20240527,090000,1127618980,4310,4275,4320,4230,232690