stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,212300,1318204530,4980,4980,4980,4980,2014
20240527,212200,1318204530,4980,4980,4980,4980,0
20240527,212100,1318204530,4980,4980,4980,4980,0
20240527,212000,1318204530,4980,4980,4980,4980,0
20240527,211900,1318204530,4980,4980,4980,4980,0
20240527,211800,1318204530,4980,4980,4980,4980,0
20240527,211700,1318204530,4980,4980,4980,4980,0
20240527,211600,1318204530,4980,4980,4980,4980,0
20240527,211500,1318204530,4980,4980,4980,4980,0
20240527,211400,1318204530,4980,4980,4980,4980,0
20240527,211300,1318204530,4980,4980,4980,4980,0
20240527,211200,1318204530,4980,4980,4980,4980,0
20240527,211100,1318204530,4980,4980,4980,4980,0
20240527,211000,1318204530,4980,4980,4980,4980,0
20240527,210900,1318204530,4980,4980,4980,4980,0
20240527,210800,1318204530,4980,4980,4980,4980,0
20240527,210700,1318204530,4980,4980,4980,4980,0
20240527,210600,1318204530,4980,4980,4980,4980,0
20240527,210500,1318204530,4980,4980,4980,4980,0
20240527,210400,1318204530,4980,4980,4980,4980,0
20240527,210300,1318204530,4980,4980,4980,4980,0
20240527,210200,1318204530,4980,4980,4980,4980,0
20240527,210100,1318204530,4980,4980,4980,4980,0
20240527,210000,1318204530,4980,4980,4980,4980,0
20240527,205900,1318204530,4980,4980,4980,4980,0
20240527,205800,1318204530,4980,4980,4980,4980,0
20240527,205700,1318204530,4980,4980,4980,4980,0
20240527,205600,1318204530,4980,4980,4980,4980,0
20240527,205500,1318204530,4980,4980,4980,4980,0
20240527,205400,1318204530,4980,4980,4980,4980,0
20240527,205300,1318204530,4980,4980,4980,4980,2014
20240527,205200,1318204530,4980,4980,4980,4980,0
20240527,205100,1318204530,4980,4980,4980,4980,0
20240527,205000,1318204530,4980,4980,4980,4980,0
20240527,204900,1318204530,4980,4980,4980,4980,0
20240527,204800,1318204530,4980,4980,4980,4980,0
20240527,204700,1318204530,4980,4980,4980,4980,0
20240527,204600,1318204530,4980,4980,4980,4980,0
20240527,204500,1318204530,4980,4980,4980,4980,0
20240527,204400,1318204530,4980,4980,4980,4980,0
20240527,204300,1318204530,4980,4980,4980,4980,0
20240527,204200,1318204530,4980,4980,4980,4980,0
20240527,204100,1318204530,4980,4980,4980,4980,0
20240527,204000,1318204530,4980,4980,4980,4980,0
20240527,203900,1318204530,4980,4980,4980,4980,0
20240527,203800,1318204530,4980,4980,4980,4980,0
20240527,203700,1318204530,4980,4980,4980,4980,0
20240527,203600,1318204530,4980,4980,4980,4980,0
20240527,203500,1318204530,4980,4980,4980,4980,0
20240527,203400,1318204530,4980,4980,4980,4980,0
20240527,203300,1318204530,4980,4980,4980,4980,0
20240527,203200,1318204530,4980,4980,4980,4980,0
20240527,203100,1318204530,4980,4980,4980,4980,0
20240527,203000,1318204530,4980,4980,4980,4980,0
20240527,202900,1318204530,4980,4980,4980,4980,0
20240527,202800,1318204530,4980,4980,4980,4980,0
20240527,202700,1318204530,4980,4980,4980,4980,0
20240527,202600,1318204530,4980,4980,4980,4980,0
20240527,202500,1318204530,4980,4980,4980,4980,0
20240527,202400,1318204530,4980,4980,4980,4980,0
20240527,202300,1318204530,4980,4980,4980,4980,2014
20240527,202200,1318204530,4980,4980,4980,4980,0
20240527,202100,1318204530,4980,4980,4980,4980,0
20240527,202000,1318204530,4980,4980,4980,4980,0
20240527,201900,1318204530,4980,4980,4980,4980,0
20240527,201800,1318204530,4980,4980,4980,4980,0
20240527,201700,1318204530,4980,4980,4980,4980,0
20240527,201600,1318204530,4980,4980,4980,4980,0
20240527,201500,1318204530,4980,4980,4980,4980,0
20240527,201400,1318204530,4980,4980,4980,4980,0
20240527,201300,1318204530,4980,4980,4980,4980,0
20240527,201200,1318204530,4980,4980,4980,4980,0
20240527,201100,1318204530,4980,4980,4980,4980,0
20240527,201000,1318204530,4980,4980,4980,4980,0
20240527,200900,1318204530,4980,4980,4980,4980,0
20240527,200800,1318204530,4980,4980,4980,4980,0
20240527,200700,1318204530,4980,4980,4980,4980,0
20240527,200600,1318204530,4980,4980,4980,4980,0
20240527,200500,1318204530,4980,4980,4980,4980,0
20240527,200400,1318204530,4980,4980,4980,4980,0
20240527,200300,1318204530,4980,4980,4980,4980,0
20240527,200200,1318204530,4980,4980,4980,4980,0
20240527,200100,1318204530,4980,4980,4980,4980,0
20240527,200000,1318204530,4980,4980,4980,4980,0
20240527,195900,1318204530,4980,4980,4980,4980,0
20240527,195800,1318204530,4980,4980,4980,4980,0
20240527,195700,1318204530,4980,4980,4980,4980,0
20240527,195600,1318204530,4980,4980,4980,4980,0
20240527,195500,1318204530,4980,4980,4980,4980,0
20240527,195400,1318204530,4980,4980,4980,4980,0
20240527,195300,1318204530,4980,4980,4980,4980,2014
20240527,195200,1318204530,4980,4980,4980,4980,0
20240527,195100,1318204530,4980,4980,4980,4980,0
20240527,195000,1318204530,4980,4980,4980,4980,0
20240527,194900,1318204530,4980,4980,4980,4980,0
20240527,194800,1318204530,4980,4980,4980,4980,0
20240527,194700,1318204530,4980,4980,4980,4980,0
20240527,194600,1318204530,4980,4980,4980,4980,0
20240527,194500,1318204530,4980,4980,4980,4980,0
20240527,194400,1318204530,4980,4980,4980,4980,0
20240527,194300,1318204530,4980,4980,4980,4980,0
20240527,194200,1318204530,4980,4980,4980,4980,0
20240527,194100,1318204530,4980,4980,4980,4980,0
20240527,194000,1318204530,4980,4980,4980,4980,0
20240527,193900,1318204530,4980,4980,4980,4980,0
20240527,193800,1318204530,4980,4980,4980,4980,0
20240527,193700,1318204530,4980,4980,4980,4980,0
20240527,193600,1318204530,4980,4980,4980,4980,0
20240527,193500,1318204530,4980,4980,4980,4980,0
20240527,193400,1318204530,4980,4980,4980,4980,0
20240527,193300,1318204530,4980,4980,4980,4980,0
20240527,193200,1318204530,4980,4980,4980,4980,0
20240527,193100,1318204530,4980,4980,4980,4980,0
20240527,193000,1318204530,4980,4980,4980,4980,0
20240527,192900,1318204530,4980,4980,4980,4980,0
20240527,192800,1318204530,4980,4980,4980,4980,0
20240527,192700,1318204530,4980,4980,4980,4980,0
20240527,192600,1318204530,4980,4980,4980,4980,0
20240527,192500,1318204530,4980,4980,4980,4980,0
20240527,192400,1318204530,4980,4980,4980,4980,0
20240527,192300,1318204530,4980,4980,4980,4980,2014
20240527,192200,1318204530,4980,4980,4980,4980,0
20240527,192100,1318204530,4980,4980,4980,4980,0
20240527,192000,1318204530,4980,4980,4980,4980,0
20240527,191900,1318204530,4980,4980,4980,4980,0
20240527,191800,1318204530,4980,4980,4980,4980,0
20240527,191700,1318204530,4980,4980,4980,4980,0
20240527,191600,1318204530,4980,4980,4980,4980,0
20240527,191500,1318204530,4980,4980,4980,4980,0
20240527,191400,1318204530,4980,4980,4980,4980,0
20240527,191300,1318204530,4980,4980,4980,4980,0
20240527,191200,1318204530,4980,4980,4980,4980,0
20240527,191100,1318204530,4980,4980,4980,4980,0
20240527,191000,1318204530,4980,4980,4980,4980,0
20240527,190900,1318204530,4980,4980,4980,4980,0
20240527,190800,1318204530,4980,4980,4980,4980,0
20240527,190700,1318204530,4980,4980,4980,4980,0
20240527,190600,1318204530,4980,4980,4980,4980,0
20240527,190500,1318204530,4980,4980,4980,4980,0
20240527,190400,1318204530,4980,4980,4980,4980,0
20240527,190300,1318204530,4980,4980,4980,4980,0
20240527,190200,1318204530,4980,4980,4980,4980,0
20240527,190100,1318204530,4980,4980,4980,4980,0
20240527,190000,1318204530,4980,4980,4980,4980,0
20240527,185900,1318204530,4980,4980,4980,4980,0
20240527,185800,1318204530,4980,4980,4980,4980,0
20240527,185700,1318204530,4980,4980,4980,4980,0
20240527,185600,1318204530,4980,4980,4980,4980,0
20240527,185500,1318204530,4980,4980,4980,4980,0
20240527,185400,1318204530,4980,4980,4980,4980,0
20240527,185300,1318204530,4980,4980,4980,4980,2014
20240527,185200,1318204530,4980,4980,4980,4980,0
20240527,185100,1318204530,4980,4980,4980,4980,0
20240527,185000,1318204530,4980,4980,4980,4980,0
20240527,184900,1318204530,4980,4980,4980,4980,0
20240527,184800,1318204530,4980,4980,4980,4980,0
20240527,184700,1318204530,4980,4980,4980,4980,0
20240527,184600,1318204530,4980,4980,4980,4980,0
20240527,184500,1318204530,4980,4980,4980,4980,0
20240527,184400,1318204530,4980,4980,4980,4980,0
20240527,184300,1318204530,4980,4980,4980,4980,0
20240527,184200,1318204530,4980,4980,4980,4980,0
20240527,184100,1318204530,4980,4980,4980,4980,0
20240527,184000,1318204530,4980,4980,4980,4980,0
20240527,183900,1318204530,4980,4980,4980,4980,0
20240527,183800,1318204530,4980,4980,4980,4980,0
20240527,183700,1318204530,4980,4980,4980,4980,0
20240527,183600,1318204530,4980,4980,4980,4980,0
20240527,183500,1318204530,4980,4980,4980,4980,0
20240527,183400,1318204530,4980,4980,4980,4980,0
20240527,183300,1318204530,4980,4980,4980,4980,0
20240527,183200,1318204530,4980,4980,4980,4980,0
20240527,183100,1318204530,4980,4980,4980,4980,0
20240527,183000,1318204530,4980,4980,4980,4980,0
20240527,182900,1318204530,4980,4980,4980,4980,0
20240527,182800,1318204530,4980,4980,4980,4980,0
20240527,182700,1318204530,4980,4980,4980,4980,0
20240527,182600,1318204530,4980,4980,4980,4980,0
20240527,182500,1318204530,4980,4980,4980,4980,0
20240527,182400,1318204530,4980,4980,4980,4980,0
20240527,182300,1318204530,4980,4980,4980,4980,2014
20240527,182200,1318204530,4980,4980,4980,4980,0
20240527,182100,1318204530,4980,4980,4980,4980,0
20240527,182000,1318204530,4980,4980,4980,4980,0
20240527,181900,1318204530,4980,4980,4980,4980,0
20240527,181800,1318204530,4980,4980,4980,4980,0
20240527,181700,1318204530,4980,4980,4980,4980,0
20240527,181600,1318204530,4980,4980,4980,4980,0
20240527,181500,1318204530,4980,4980,4980,4980,0
20240527,181400,1318204530,4980,4980,4980,4980,0
20240527,181300,1318204530,4980,4980,4980,4980,0
20240527,181200,1318204530,4980,4980,4980,4980,0
20240527,181100,1318204530,4980,4980,4980,4980,0
20240527,181000,1318204530,4980,4980,4980,4980,0
20240527,180900,1318204530,4980,4980,4980,4980,0
20240527,180800,1318204530,4980,4980,4980,4980,0
20240527,180700,1318204530,4980,4980,4980,4980,0
20240527,180600,1318204530,4980,4980,4980,4980,0
20240527,180500,1318204530,4980,4980,4980,4980,0
20240527,180400,1318204530,4980,4980,4980,4980,0
20240527,180300,1318204530,4980,4980,4980,4980,0
20240527,180200,1318204530,4980,4980,4980,4980,0
20240527,180100,1318204530,4980,4980,4980,4980,0
20240527,180000,1318204530,4980,4980,4980,4980,0
20240527,175900,1318204530,4980,4980,4980,4980,0
20240527,175800,1318204530,4980,4980,4980,4980,0
20240527,175700,1318204530,4980,4980,4980,4980,0
20240527,175600,1318204530,4980,4980,4980,4980,0
20240527,175500,1318204530,4980,4980,4980,4980,0
20240527,175400,1318204530,4980,4980,4980,4980,0
20240527,175300,1318204530,4980,4980,4980,4980,2014
20240527,175200,1318204530,4980,4980,4980,4980,0
20240527,175100,1318204530,4980,4980,4980,4980,0
20240527,175000,1318204530,4980,4980,4980,4980,0
20240527,174900,1318204530,4980,4980,4980,4980,0
20240527,174800,1318204530,4980,4980,4980,4980,0
20240527,174700,1318204530,4980,4980,4980,4980,0
20240527,174600,1318204530,4980,4980,4980,4980,0
20240527,174500,1318204530,4980,4980,4980,4980,0
20240527,174400,1318204530,4980,4980,4980,4980,0
20240527,174300,1318204530,4980,4980,4980,4980,0
20240527,174200,1318204530,4980,4980,4980,4980,0
20240527,174100,1318204530,4980,4980,4980,4980,0
20240527,174000,1318204530,4980,4980,4980,4980,0
20240527,173900,1318204530,4980,4980,4980,4980,0
20240527,173800,1318204530,4980,4980,4980,4980,0
20240527,173700,1318204530,4980,4980,4980,4980,0
20240527,173600,1318204530,4980,4980,4980,4980,0
20240527,173500,1318204530,4980,4980,4980,4980,0
20240527,173400,1318204530,4980,4980,4980,4980,0
20240527,173300,1318204530,4980,4980,4980,4980,0
20240527,173200,1318204530,4980,4980,4980,4980,0
20240527,173100,1318204530,4980,4980,4980,4980,0
20240527,173000,1318204530,4980,4980,4980,4980,0
20240527,172900,1318204530,4980,4980,4980,4980,0
20240527,172800,1318204530,4980,4980,4980,4980,0
20240527,172700,1318204530,4980,4980,4980,4980,0
20240527,172600,1318204530,4980,4980,4980,4980,0
20240527,172500,1318204530,4980,4980,4980,4980,0
20240527,172400,1318204530,4980,4980,4980,4980,0
20240527,172300,1318204530,4980,4980,4980,4980,2014
20240527,172200,1318204530,4980,4980,4980,4980,0
20240527,172100,1318204530,4980,4980,4980,4980,0
20240527,172000,1318204530,4980,4980,4980,4980,0
20240527,171900,1318204530,4980,4980,4980,4980,0
20240527,171800,1318204530,4980,4980,4980,4980,0
20240527,171700,1318204530,4980,4980,4980,4980,0
20240527,171600,1318204530,4980,4980,4980,4980,0
20240527,171500,1318204530,4980,4980,4980,4980,0
20240527,171400,1318204530,4980,4980,4980,4980,0
20240527,171300,1318204530,4980,4980,4980,4980,0
20240527,171200,1318204530,4980,4980,4980,4980,0
20240527,171100,1318204530,4980,4980,4980,4980,0
20240527,171000,1318204530,4980,4980,4980,4980,0
20240527,170900,1318204530,4980,4980,4980,4980,0
20240527,170800,1318204530,4980,4980,4980,4980,0
20240527,170700,1318204530,4980,4980,4980,4980,0
20240527,170600,1318204530,4980,4980,4980,4980,0
20240527,170500,1318204530,4980,4980,4980,4980,0
20240527,170400,1318204530,4980,4980,4980,4980,0
20240527,170300,1318204530,4980,4980,4980,4980,0
20240527,170200,1318204530,4980,4980,4980,4980,0
20240527,170100,1318204530,4980,4980,4980,4980,0
20240527,170000,1318204530,4980,4980,4980,4980,0
20240527,165900,1318204530,4980,4980,4980,4980,0
20240527,165800,1318204530,4980,4980,4980,4980,0
20240527,165700,1318204530,4980,4980,4980,4980,0
20240527,165600,1318204530,4980,4980,4980,4980,0
20240527,165500,1318204530,4980,4980,4980,4980,0
20240527,165400,1318204530,4980,4980,4980,4980,0
20240527,165300,1318204530,4980,4980,4980,4980,2014
20240527,165200,1318204530,4980,4980,4980,4980,0
20240527,165100,1318204530,4980,4980,4980,4980,0
20240527,165000,1318204530,4980,4980,4980,4980,0
20240527,164900,1318204530,4980,4980,4980,4980,0
20240527,164800,1318204530,4980,4980,4980,4980,0
20240527,164700,1318204530,4980,4980,4980,4980,0
20240527,164600,1318204530,4980,4980,4980,4980,0
20240527,164500,1318204530,4980,4980,4980,4980,0
20240527,164400,1318204530,4980,4980,4980,4980,0
20240527,164300,1318204530,4980,4980,4980,4980,0
20240527,164200,1318204530,4980,4980,4980,4980,0
20240527,164100,1318204530,4980,4980,4980,4980,0
20240527,164000,1318204530,4980,4980,4980,4980,0
20240527,163900,1318204530,4980,4980,4980,4980,0
20240527,163800,1318204530,4980,4980,4980,4980,0
20240527,163700,1318204530,4980,4980,4980,4980,0
20240527,163600,1318204530,4980,4980,4980,4980,0
20240527,163500,1318204530,4980,4980,4980,4980,0
20240527,163400,1318204530,4980,4980,4980,4980,0
20240527,163300,1318204530,4980,4980,4980,4980,0
20240527,163200,1318204530,4980,4980,4980,4980,0
20240527,163100,1318204530,4980,4980,4980,4980,0
20240527,163000,1318204530,4980,4980,4980,4980,0
20240527,162900,1318204530,4980,4980,4980,4980,0
20240527,162800,1318204530,4980,4980,4980,4980,0
20240527,162700,1318204530,4980,4980,4980,4980,0
20240527,162600,1318204530,4980,4980,4980,4980,0
20240527,162500,1318204530,4980,4980,4980,4980,0
20240527,162400,1318204530,4980,4980,4980,4980,0
20240527,162300,1318204530,4980,4980,4980,4980,2014
20240527,162200,1318204530,4980,4980,4980,4980,0
20240527,162100,1318204530,4980,4980,4980,4980,0
20240527,162000,1318204530,4980,4980,4980,4980,0
20240527,161900,1318204530,4980,4980,4980,4980,0
20240527,161800,1318204530,4980,4980,4980,4980,0
20240527,161700,1318204530,4980,4980,4980,4980,0
20240527,161600,1318204530,4980,4980,4980,4980,0
20240527,161500,1318204530,4980,4980,4980,4980,0
20240527,161400,1318204530,4980,4980,4980,4980,0
20240527,161300,1318204530,4980,4980,4980,4980,0
20240527,161200,1318204530,4980,4980,4980,4980,0
20240527,161100,1318204530,4980,4980,4980,4980,0
20240527,161000,1318204530,4980,4980,4980,4980,0
20240527,160900,1318204530,4980,4980,4980,4980,0
20240527,160800,1318204530,4980,4980,4980,4980,0
20240527,160700,1318204530,4980,4980,4980,4980,0
20240527,160600,1318204530,4980,4980,4980,4980,0
20240527,160500,1318204530,4980,4980,4980,4980,0
20240527,160400,1318204530,4980,4980,4980,4980,0
20240527,160300,1318204530,4980,4980,4980,4980,0
20240527,160200,1318204530,4980,4980,4980,4980,0
20240527,160100,1318204530,4980,4980,4980,4980,0
20240527,160000,1318204530,4980,4980,4980,4980,0
20240527,155900,1318204530,4980,4980,4980,4980,0
20240527,155800,1318204530,4980,4980,4980,4980,0
20240527,155700,1318204530,4980,4980,4980,4980,0
20240527,155600,1318204530,4980,4980,4980,4980,0
20240527,155500,1318204530,4980,4980,4980,4980,0
20240527,155400,1318204530,4980,4980,4980,4980,0
20240527,155300,1318204530,4980,4980,4980,4980,2014
20240527,155200,1318204530,4980,4980,4980,4980,0
20240527,155100,1318204530,4980,4980,4980,4980,0
20240527,155000,1318204530,4980,4980,4980,4980,0
20240527,154900,1318204530,4980,4980,4980,4980,0
20240527,154800,1318204530,4980,4980,4980,4980,0
20240527,154700,1318204530,4980,4980,4980,4980,0
20240527,154600,1318204530,4980,4980,4980,4980,0
20240527,154500,1318204530,4980,4980,4980,4980,0
20240527,154400,1318204530,4980,4980,4980,4980,0
20240527,154300,1318204530,4980,4980,4980,4980,0
20240527,154200,1318204530,4980,4980,4980,4980,0
20240527,154100,1318204530,4980,4980,4980,4980,0
20240527,154000,1318204530,4980,4980,4980,4980,0
20240527,153900,1318204530,4980,4980,4980,4980,0
20240527,153800,1318204530,4980,4980,4980,4980,0
20240527,153700,1318204530,4980,4980,4980,4980,0
20240527,153600,1318204530,4980,4980,4980,4980,0
20240527,153500,1318204530,4980,4980,4980,4980,0
20240527,153400,1318204530,4980,4980,4980,4980,0
20240527,153300,1318204530,4980,4980,4980,4980,0
20240527,153200,1318204530,4980,4980,4980,4980,0
20240527,153100,1318204530,4980,4980,4980,4980,0
20240527,153000,1318204530,4980,4980,4980,4980,2014
20240527,152900,1308174810,4985,4985,4985,4985,0
20240527,152800,1308174810,4985,4985,4985,4985,0
20240527,152700,1308174810,4985,4985,4985,4985,0
20240527,152600,1308174810,4985,4985,4985,4985,0
20240527,152500,1308174810,4985,4985,4985,4985,0
20240527,152400,1308174810,4985,4985,4985,4985,0
20240527,152300,1308174810,4985,4985,4985,4985,0
20240527,152200,1308174810,4985,4985,4985,4985,0
20240527,152100,1308174810,4985,4985,4985,4985,0
20240527,152000,1308174810,4985,4985,4985,4985,0
20240527,151900,1308174810,4985,4980,4985,4980,324
20240527,151800,1306560700,4985,4965,4985,4960,4525
20240527,151700,1284053235,4965,4965,4970,4960,1434
20240527,151600,1276933235,4960,4960,4965,4945,2504
20240527,151500,1264541880,4960,4945,4960,4945,1793
20240527,151400,1255661735,4950,4950,4950,4950,0
20240527,151300,1255661735,4950,4950,4950,4950,1
20240527,151200,1255656785,4955,4930,4955,4930,173
20240527,151100,1254802090,4930,4940,4940,4930,1112
20240527,151000,1249313470,4940,4955,4955,4940,1078
20240527,150900,1243973145,4955,4965,4965,4955,1659
20240527,150800,1235752390,4965,4960,4965,4960,70
20240527,150700,1235404865,4965,4955,4965,4955,3094
20240527,150600,1220051595,4955,4960,4960,4955,742
20240527,150500,1216374975,4955,4930,4955,4930,2570
20240527,150400,1203658175,4935,4935,4935,4930,2088
20240527,150300,1193361485,4945,4940,4945,4940,10
20240527,150200,1193312060,4945,4945,4945,4945,0
20240527,150100,1193312060,4945,4945,4945,4945,0
20240527,150000,1193312060,4945,4940,4945,4940,300
20240527,145900,1191828565,4945,4945,4945,4945,1
20240527,145800,1191823620,4935,4935,4935,4935,1000
20240527,145700,1186888620,4950,4950,4950,4950,1
20240527,145600,1186883670,4950,4950,4950,4950,594
20240527,145500,1183943370,4950,4945,4950,4945,501
20240527,145400,1181463800,4945,4930,4945,4915,2534
20240527,145300,1168954130,4930,4930,4935,4930,831
20240527,145200,1164857175,4930,4930,4930,4915,43
20240527,145100,1164645635,4925,4925,4925,4925,378
20240527,145000,1162783985,4925,4920,4925,4920,22
20240527,144900,1162675740,4925,4905,4925,4905,1259
20240527,144800,1156484040,4910,4910,4910,4910,3
20240527,144700,1156469310,4910,4905,4910,4905,883
20240527,144600,1152136435,4910,4905,4910,4905,953
20240527,144500,1147461965,4905,4905,4905,4885,593
20240527,144400,1144562380,4900,4895,4900,4890,263
20240527,144300,1143274450,4890,4890,4895,4890,553
20240527,144200,1140570275,4895,4895,4895,4890,422
20240527,144100,1138504590,4885,4895,4895,4885,23
20240527,144000,1138392205,4895,4860,4895,4860,62
20240527,143900,1138090810,4850,4885,4885,4850,8215
20240527,143800,1098158355,4885,4890,4890,4870,1954
20240527,143700,1088631825,4885,4885,4885,4885,0
20240527,143600,1088631825,4885,4885,4885,4885,0
20240527,143500,1088631825,4885,4895,4895,4885,4026
20240527,143400,1068956170,4895,4900,4900,4895,71
20240527,143300,1068608295,4905,4905,4905,4905,81
20240527,143200,1068210990,4910,4910,4910,4910,0
20240527,143100,1068210990,4910,4905,4910,4905,428
20240527,143000,1066109535,4910,4910,4910,4910,3
20240527,142900,1066094805,4895,4885,4895,4885,356
20240527,142800,1064353815,4885,4880,4885,4875,878
20240527,142700,1060069170,4875,4890,4890,4875,500
20240527,142600,1057630210,4895,4895,4895,4895,1
20240527,142500,1057625315,4890,4895,4895,4890,84
20240527,142400,1057214550,4885,4885,4885,4880,131
20240527,142300,1056574920,4880,4895,4895,4880,132
20240527,142200,1055930680,4870,4870,4870,4870,0
20240527,142100,1055930680,4870,4890,4890,4870,3768
20240527,142000,1037546820,4890,4890,4890,4890,18
20240527,141900,1037458800,4895,4895,4895,4895,0
20240527,141800,1037458800,4895,4905,4905,4895,2646
20240527,141700,1024498615,4905,4905,4905,4905,149
20240527,141600,1023767770,4910,4905,4910,4905,136
20240527,141500,1023100685,4905,4905,4910,4905,228
20240527,141400,1021982335,4900,4905,4905,4900,106
20240527,141300,1021462605,4905,4910,4910,4905,559
20240527,141200,1018720705,4905,4905,4905,4905,119
20240527,141100,1018137010,4910,4900,4910,4900,5
20240527,141000,1018112480,4910,4910,4910,4910,3
20240527,140900,1018097750,4910,4910,4910,4910,0
20240527,140800,1018097750,4910,4910,4910,4910,0
20240527,140700,1018097750,4910,4910,4910,4910,0
20240527,140600,1018097750,4910,4910,4910,4910,0
20240527,140500,1018097750,4910,4905,4910,4900,274
20240527,140400,1016755090,4900,4900,4905,4900,113
20240527,140300,1016201360,4900,4905,4905,4900,3362
20240527,140200,999723020,4910,4910,4910,4910,201
20240527,140100,998736110,4925,4925,4925,4925,20
20240527,140000,998637610,4930,4925,4930,4905,113
20240527,135900,998082440,4925,4920,4925,4910,121
20240527,135800,997487315,4930,4930,4930,4930,0
20240527,135700,997487315,4930,4930,4930,4930,0
20240527,135600,997487315,4930,4930,4930,4930,0
20240527,135500,997487315,4930,4930,4930,4930,100
20240527,135400,996994315,4930,4930,4930,4930,0
20240527,135300,996994315,4930,4930,4930,4930,50
20240527,135200,996747815,4930,4930,4930,4930,100
20240527,135100,996254815,4935,4935,4935,4935,0
20240527,135000,996254815,4935,4935,4935,4935,0
20240527,134900,996254815,4935,4930,4935,4930,50
20240527,134800,996008260,4930,4910,4930,4910,82
20240527,134700,995605600,4930,4930,4930,4930,125
20240527,134600,994989350,4935,4935,4935,4935,265
20240527,134500,993681575,4930,4900,4930,4900,7206
20240527,134400,958255035,4900,4900,4900,4900,676
20240527,134300,954942635,4905,4905,4905,4905,0
20240527,134200,954942635,4905,4900,4905,4900,100
20240527,134100,954452630,4905,4905,4910,4905,252
20240527,134000,953215570,4910,4910,4910,4905,881
20240527,133900,948890860,4910,4910,4910,4910,121
20240527,133800,948296750,4910,4910,4910,4910,0
20240527,133700,948296750,4910,4910,4910,4910,30
20240527,133600,948149450,4910,4910,4910,4910,100
20240527,133500,947658450,4910,4910,4910,4910,2087
20240527,133400,937411280,4905,4905,4905,4905,1
20240527,133300,937406375,4910,4910,4910,4910,41
20240527,133200,937205065,4910,4895,4910,4895,901
20240527,133100,932787155,4895,4905,4905,4895,4000
20240527,133000,913188255,4910,4910,4910,4910,40
20240527,132900,912991855,4910,4910,4910,4910,1
20240527,132800,912986945,4905,4905,4910,4905,762
20240527,132700,909249325,4905,4905,4905,4905,0
20240527,132600,909249325,4905,4905,4905,4905,100
20240527,132500,908758825,4905,4900,4905,4900,1322
20240527,132400,902280665,4905,4910,4910,4905,775
20240527,132300,898475825,4915,4915,4915,4910,57
20240527,132200,898195945,4910,4910,4915,4910,368
20240527,132100,896389060,4910,4910,4910,4910,636
20240527,132000,893266300,4915,4905,4915,4905,1489
20240527,131900,885952970,4900,4900,4900,4900,45
20240527,131800,885732470,4905,4905,4905,4905,0
20240527,131700,885732470,4905,4900,4905,4900,120
20240527,131600,885144370,4905,4905,4905,4905,0
20240527,131500,885144370,4905,4900,4905,4900,360
20240527,131400,883379870,4905,4905,4905,4905,2
20240527,131300,883370060,4905,4905,4905,4905,0
20240527,131200,883370060,4905,4905,4905,4905,0
20240527,131100,883370060,4905,4900,4905,4900,10
20240527,131000,883321050,4890,4890,4890,4890,72
20240527,130900,882968970,4890,4895,4895,4890,1494
20240527,130800,875661640,4905,4895,4905,4895,41
20240527,130700,875460935,4895,4895,4895,4895,0
20240527,130600,875460935,4895,4905,4910,4895,1153
20240527,130500,869810965,4910,4910,4910,4910,0
20240527,130400,869810965,4910,4905,4910,4905,249
20240527,130300,868589115,4910,4910,4910,4910,26
20240527,130200,868461455,4915,4915,4915,4915,3
20240527,130100,868446710,4910,4910,4910,4910,0
20240527,130000,868446710,4910,4910,4910,4910,400
20240527,125900,866482710,4910,4910,4910,4910,68
20240527,125800,866148830,4915,4915,4915,4915,0
20240527,125700,866148830,4915,4915,4915,4915,0
20240527,125600,866148830,4915,4910,4915,4910,110
20240527,125500,865608725,4915,4910,4915,4910,538
20240527,125400,862967140,4910,4910,4910,4910,300
20240527,125300,861494140,4910,4900,4910,4900,5553
20240527,125200,834260480,4900,4900,4900,4895,246
20240527,125100,833055275,4900,4905,4905,4900,294
20240527,125000,831614665,4900,4900,4905,4900,210
20240527,124900,830585660,4900,4900,4900,4900,0
20240527,124800,830585660,4900,4900,4900,4900,320
20240527,124700,829017660,4905,4905,4905,4900,582
20240527,124600,826165450,4900,4900,4900,4900,260
20240527,124500,824891450,4900,4905,4905,4900,12
20240527,124400,824832600,4905,4905,4905,4905,0
20240527,124300,824832600,4905,4905,4905,4905,40
20240527,124200,824636400,4905,4905,4905,4900,101
20240527,124100,824141095,4905,4905,4905,4905,0
20240527,124000,824141095,4905,4905,4905,4905,50
20240527,123900,823895845,4905,4910,4910,4905,32
20240527,123800,823738865,4910,4905,4910,4905,118
20240527,123700,823160070,4905,4905,4905,4900,550
20240527,123600,820462325,4905,4895,4905,4895,701
20240527,123500,817027925,4890,4880,4890,4880,117
20240527,123400,816456395,4880,4870,4880,4870,319
20240527,123300,814902855,4870,4870,4870,4870,361
20240527,123200,813144785,4880,4880,4880,4880,39
20240527,123100,812954465,4895,4895,4895,4895,50
20240527,123000,812709715,4895,4895,4895,4895,0
20240527,122900,812709715,4895,4895,4895,4895,0
20240527,122800,812709715,4895,4890,4895,4890,2
20240527,122700,812699930,4880,4880,4880,4880,1
20240527,122600,812695050,4890,4900,4900,4890,3
20240527,122500,812680370,4895,4875,4900,4875,474
20240527,122400,810367385,4875,4880,4880,4875,278
20240527,122300,809011630,4880,4880,4880,4875,239
20240527,122200,807845810,4880,4880,4880,4880,31
20240527,122100,807694530,4900,4875,4900,4875,3
20240527,122000,807679880,4900,4900,4900,4900,7
20240527,121900,807645580,4895,4890,4895,4890,404
20240527,121800,805669445,4890,4875,4890,4865,3002
20240527,121700,791003010,4875,4875,4875,4875,200
20240527,121600,790028010,4860,4860,4860,4850,343
20240527,121500,788362150,4860,4860,4860,4860,35
20240527,121400,788192050,4860,4860,4860,4860,161
20240527,121300,787409590,4875,4875,4875,4875,13
20240527,121200,787346215,4875,4875,4875,4860,189
20240527,121100,786427645,4860,4860,4860,4860,196
20240527,121000,785475085,4840,4850,4875,4840,4581
20240527,120900,763255305,4850,4850,4850,4850,0
20240527,120800,763255305,4850,4860,4860,4850,1090
20240527,120700,757968385,4860,4840,4860,4840,989
20240527,120600,753172245,4840,4840,4840,4830,1297
20240527,120500,746899315,4845,4845,4845,4845,0
20240527,120400,746899315,4845,4845,4845,4845,203
20240527,120300,745915780,4845,4845,4850,4845,1181
20240527,120200,740192705,4850,4860,4860,4850,1830
20240527,120100,731315065,4860,4860,4860,4855,262
20240527,120000,730042945,4855,4855,4855,4855,7
20240527,115900,730008960,4850,4860,4860,4850,3105
20240527,115800,714942965,4890,4880,4890,4860,532
20240527,115700,712351755,4855,4880,4880,4855,3644
20240527,115600,694586605,4880,4895,4895,4880,1440
20240527,115500,687551665,4895,4890,4895,4890,1002
20240527,115400,682651875,4895,4895,4895,4890,2439
20240527,115300,670719370,4895,4905,4905,4895,848
20240527,115200,666564125,4900,4905,4905,4900,4357
20240527,115100,645214785,4905,4905,4905,4905,1139
20240527,115000,639627990,4905,4905,4905,4905,0
20240527,114900,639627990,4905,4910,4910,4905,712
20240527,114800,636135505,4915,4910,4915,4910,6
20240527,114700,636106030,4905,4910,4910,4905,58
20240527,114600,635821415,4910,4910,4910,4910,37
20240527,114500,635639745,4910,4910,4910,4910,1
20240527,114400,635634835,4910,4910,4910,4910,453
20240527,114300,633410605,4910,4910,4910,4910,357
20240527,114200,631657735,4910,4915,4915,4910,301
20240527,114100,630179820,4915,4915,4915,4915,567
20240527,114000,627393015,4915,4905,4915,4905,69
20240527,113900,627054450,4905,4905,4905,4900,1400
20240527,113800,620189950,4905,4915,4915,4905,454
20240527,113700,617961230,4910,4910,4910,4910,1030
20240527,113600,612903930,4910,4915,4915,4910,405
20240527,113500,610914105,4910,4910,4910,4910,1193
20240527,113400,605056475,4910,4915,4915,4910,1800
20240527,113300,596216975,4920,4920,4920,4920,0
20240527,113200,596216975,4920,4920,4920,4920,0
20240527,113100,596216975,4920,4920,4920,4920,0
20240527,113000,596216975,4920,4920,4920,4920,0
20240527,112900,596216975,4920,4920,4920,4920,301
20240527,112800,594736055,4915,4920,4920,4915,23
20240527,112700,594623000,4920,4910,4920,4910,184
20240527,112600,593719085,4915,4915,4915,4910,460
20240527,112500,591458455,4915,4915,4915,4915,1031
20240527,112400,586391090,4915,4915,4915,4915,5
20240527,112300,586366515,4915,4915,4915,4915,657
20240527,112200,583137360,4915,4915,4915,4915,0
20240527,112100,583137360,4915,4915,4915,4915,520
20240527,112000,580581560,4915,4915,4915,4915,1001
20240527,111900,575661645,4905,4905,4905,4905,446
20240527,111800,573474015,4905,4910,4915,4905,1279
20240527,111700,567200025,4910,4910,4910,4910,495
20240527,111600,564769575,4915,4915,4915,4915,36
20240527,111500,564592635,4915,4910,4915,4910,788
20240527,111400,560723485,4915,4910,4915,4910,201
20240527,111300,559736570,4920,4915,4920,4910,1501
20240527,111200,552362140,4915,4920,4920,4915,208
20240527,111100,551338785,4920,4920,4920,4920,988
20240527,111000,546477825,4920,4920,4920,4920,100
20240527,110900,545985825,4920,4920,4920,4920,20
20240527,110800,545887425,4925,4925,4925,4925,30
20240527,110700,545739675,4925,4925,4925,4925,108
20240527,110600,545207775,4920,4925,4925,4920,322
20240527,110500,543623525,4920,4925,4925,4920,71
20240527,110400,543274200,4925,4930,4930,4925,771
20240527,110300,539476770,4930,4935,4935,4930,392
20240527,110200,537543680,4935,4935,4935,4935,2
20240527,110100,537533810,4935,4930,4935,4930,2306
20240527,110000,526162770,4930,4930,4930,4930,0
20240527,105900,526162770,4930,4925,4930,4925,123
20240527,105800,525556970,4925,4925,4925,4925,100
20240527,105700,525064470,4915,4915,4915,4915,17
20240527,105600,524980915,4915,4925,4925,4915,98
20240527,105500,524498800,4930,4930,4930,4930,0
20240527,105400,524498800,4930,4930,4930,4930,14
20240527,105300,524429780,4920,4920,4920,4920,9
20240527,105200,524385500,4915,4920,4920,4915,546
20240527,105100,521701350,4920,4915,4920,4915,221
20240527,105000,520615130,4915,4920,4920,4915,344
20240527,104900,518924220,4910,4915,4920,4910,510
20240527,104800,516418275,4915,4920,4920,4915,142
20240527,104700,515720115,4915,4915,4915,4915,0
20240527,104600,515720115,4915,4915,4915,4915,1000
20240527,104500,510805115,4915,4925,4925,4915,602
20240527,104400,507844985,4920,4920,4920,4920,21
20240527,104300,507741665,4915,4915,4915,4915,501
20240527,104200,505279250,4915,4915,4915,4915,55
20240527,104100,505008925,4930,4915,4930,4915,625
20240527,104000,501936990,4915,4915,4915,4910,1305
20240527,103900,495529340,4915,4915,4935,4915,1433
20240527,103800,488485985,4915,4940,4940,4915,2003
20240527,103700,478638570,4920,4935,4935,4920,6802
20240527,103600,445131415,4945,4940,4945,4935,6
20240527,103500,445101785,4945,4945,4945,4945,0
20240527,103400,445101785,4945,4945,4945,4945,8
20240527,103300,445062225,4935,4935,4935,4935,795
20240527,103200,441138900,4935,4930,4935,4930,395
20240527,103100,439190530,4935,4935,4935,4935,1
20240527,103000,439185595,4935,4940,4940,4935,1342
20240527,102900,432556360,4945,4945,4945,4940,254
20240527,102800,431301500,4940,4945,4945,4940,120
20240527,102700,430708650,4945,4945,4945,4945,1
20240527,102600,430703705,4940,4940,4940,4940,16
20240527,102500,430624665,4945,4945,4945,4945,123
20240527,102400,430016430,4945,4950,4950,4945,101
20240527,102300,429516980,4950,4950,4950,4950,81
20240527,102200,429116030,4950,4950,4950,4950,0
20240527,102100,429116030,4950,4920,4950,4920,151
20240527,102000,428373075,4950,4955,4955,4920,4613
20240527,101900,405647715,4930,4960,4960,4930,5308
20240527,101800,379435490,4955,4955,4955,4955,29
20240527,101700,379291795,4940,4940,4940,4940,3
20240527,101600,379276975,4940,4940,4940,4940,130
20240527,101500,378634775,4960,4960,4960,4960,119
20240527,101400,378044535,4940,4940,4940,4940,500
20240527,101300,375574535,4960,4935,4960,4935,231
20240527,101200,374429525,4935,4975,4975,4935,205
20240527,101100,373413655,4935,4975,4975,4935,145
20240527,101000,372697875,4935,4975,4975,4935,35
20240527,100900,372524550,4980,4980,4980,4930,514
20240527,100800,369988430,4955,4955,4980,4955,18
20240527,100700,369899215,4955,4950,4955,4930,606
20240527,100600,366910425,4955,4955,4955,4935,2101
20240527,100500,356539920,4955,4950,4965,4935,2039
20240527,100400,346466100,4950,4970,4980,4940,7142
20240527,100300,311101000,4970,4985,4985,4970,31
20240527,100200,310946790,4970,4990,4990,4970,271
20240527,100100,309597765,4990,4990,4990,4990,100
20240527,100000,309098765,4990,4990,4990,4990,1
20240527,095900,309093775,4970,4975,4990,4970,2043
20240527,095800,298939615,4975,4970,4975,4970,1050
20240527,095700,293716115,4995,4995,4995,4995,0
20240527,095600,293716115,4995,4995,4995,4995,1
20240527,095500,293711120,4995,4995,4995,4995,0
20240527,095400,293711120,4995,4990,4995,4965,196
20240527,095300,292737640,5000,5000,5000,5000,0
20240527,095200,292737640,5000,4995,5000,4995,2216
20240527,095100,281658645,5000,5000,5000,5000,20
20240527,095000,281558645,5000,4990,5000,4990,481
20240527,094900,279156445,4980,4970,4995,4970,1353
20240527,094800,272406635,4970,4955,4970,4955,24
20240527,094700,272287595,4960,4960,4960,4960,124
20240527,094600,271672555,4960,4970,4970,4960,113
20240527,094500,271112055,4970,4970,4970,4970,340
20240527,094400,269422255,4970,4970,4970,4970,0
20240527,094300,269422255,4970,4960,4975,4960,1004
20240527,094200,264432565,4955,4970,4970,4955,1002
20240527,094100,259467555,4970,4970,4970,4970,0
20240527,094000,259467555,4970,4955,4970,4955,1379
20240527,093900,252634580,4955,4955,4955,4955,0
20240527,093800,252634580,4955,4955,4955,4955,791
20240527,093700,248715175,4960,4960,4960,4955,362
20240527,093600,246921410,4960,4960,4960,4960,99
20240527,093500,246430370,4960,4960,4960,4960,1389
20240527,093400,239540930,4960,4970,4970,4960,1022
20240527,093300,234471260,4970,4965,4970,4955,3607
20240527,093200,216580305,4965,4970,4970,4960,2300
20240527,093100,205161440,4970,4980,4995,4970,5532
20240527,093000,177645290,4995,4980,4995,4980,501
20240527,092900,175150295,4995,4995,4995,4980,3267
20240527,092800,158856970,4995,4990,4995,4990,863
20240527,092700,154549660,4990,4995,4995,4990,705
20240527,092600,151028470,4995,4995,4995,4995,20
20240527,092500,150928570,4995,4990,4995,4990,414
20240527,092400,148862210,4990,4995,4995,4990,168
20240527,092300,148023540,4995,4995,4995,4985,2461
20240527,092200,135754640,4995,4995,4995,4995,1
20240527,092100,135749645,4985,4985,4985,4985,1464
20240527,092000,128451605,4985,4985,4985,4985,661
20240527,091900,125156520,4985,5000,5000,4985,3801
20240527,091800,106193760,4995,4995,5000,4990,1555
20240527,091700,98426670,5000,5020,5020,5000,1133
20240527,091600,92758040,5000,5010,5010,5000,199
20240527,091500,91761290,5020,5020,5020,5010,295
20240527,091400,90280540,5020,5020,5020,5020,3
20240527,091300,90265480,5020,5020,5020,5020,150
20240527,091200,89512480,5020,5020,5020,5020,2
20240527,091100,89502440,5020,5020,5020,5020,0
20240527,091000,89502440,5020,5000,5020,5000,1995
20240527,090900,79526260,5000,5000,5000,5000,600
20240527,090800,76526260,5010,5010,5010,5010,627
20240527,090700,73384990,4995,5020,5020,4995,1322
20240527,090600,66766320,5010,5020,5020,5000,4548
20240527,090500,43974310,5020,5040,5040,5020,393
20240527,090400,42000830,5040,5020,5040,5020,101
20240527,090300,41493790,5020,5020,5020,5020,1014
20240527,090200,36403510,5050,5050,5050,5050,0
20240527,090100,36403510,5050,5050,5050,5010,6269
20240527,090000,4868200,5050,5050,5050,5050,964