stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,212500,249085230,2510,2510,2510,2510,1876
20240527,212400,249085230,2510,2510,2510,2510,0
20240527,212300,249085230,2510,2510,2510,2510,0
20240527,212200,249085230,2510,2510,2510,2510,0
20240527,212100,249085230,2510,2510,2510,2510,0
20240527,212000,249085230,2510,2510,2510,2510,0
20240527,211900,249085230,2510,2510,2510,2510,0
20240527,211800,249085230,2510,2510,2510,2510,0
20240527,211700,249085230,2510,2510,2510,2510,0
20240527,211600,249085230,2510,2510,2510,2510,0
20240527,211500,249085230,2510,2510,2510,2510,0
20240527,211400,249085230,2510,2510,2510,2510,0
20240527,211300,249085230,2510,2510,2510,2510,0
20240527,211200,249085230,2510,2510,2510,2510,0
20240527,211100,249085230,2510,2510,2510,2510,0
20240527,211000,249085230,2510,2510,2510,2510,0
20240527,210900,249085230,2510,2510,2510,2510,0
20240527,210800,249085230,2510,2510,2510,2510,0
20240527,210700,249085230,2510,2510,2510,2510,0
20240527,210600,249085230,2510,2510,2510,2510,0
20240527,210500,249085230,2510,2510,2510,2510,0
20240527,210400,249085230,2510,2510,2510,2510,0
20240527,210300,249085230,2510,2510,2510,2510,0
20240527,210200,249085230,2510,2510,2510,2510,0
20240527,210100,249085230,2510,2510,2510,2510,0
20240527,210000,249085230,2510,2510,2510,2510,0
20240527,205900,249085230,2510,2510,2510,2510,0
20240527,205800,249085230,2510,2510,2510,2510,0
20240527,205700,249085230,2510,2510,2510,2510,0
20240527,205600,249085230,2510,2510,2510,2510,0
20240527,205500,249085230,2510,2510,2510,2510,1876
20240527,205400,249085230,2510,2510,2510,2510,0
20240527,205300,249085230,2510,2510,2510,2510,0
20240527,205200,249085230,2510,2510,2510,2510,0
20240527,205100,249085230,2510,2510,2510,2510,0
20240527,205000,249085230,2510,2510,2510,2510,0
20240527,204900,249085230,2510,2510,2510,2510,0
20240527,204800,249085230,2510,2510,2510,2510,0
20240527,204700,249085230,2510,2510,2510,2510,0
20240527,204600,249085230,2510,2510,2510,2510,0
20240527,204500,249085230,2510,2510,2510,2510,0
20240527,204400,249085230,2510,2510,2510,2510,0
20240527,204300,249085230,2510,2510,2510,2510,0
20240527,204200,249085230,2510,2510,2510,2510,0
20240527,204100,249085230,2510,2510,2510,2510,0
20240527,204000,249085230,2510,2510,2510,2510,0
20240527,203900,249085230,2510,2510,2510,2510,0
20240527,203800,249085230,2510,2510,2510,2510,0
20240527,203700,249085230,2510,2510,2510,2510,0
20240527,203600,249085230,2510,2510,2510,2510,0
20240527,203500,249085230,2510,2510,2510,2510,0
20240527,203400,249085230,2510,2510,2510,2510,0
20240527,203300,249085230,2510,2510,2510,2510,0
20240527,203200,249085230,2510,2510,2510,2510,0
20240527,203100,249085230,2510,2510,2510,2510,0
20240527,203000,249085230,2510,2510,2510,2510,0
20240527,202900,249085230,2510,2510,2510,2510,0
20240527,202800,249085230,2510,2510,2510,2510,0
20240527,202700,249085230,2510,2510,2510,2510,0
20240527,202600,249085230,2510,2510,2510,2510,0
20240527,202500,249085230,2510,2510,2510,2510,1876
20240527,202400,249085230,2510,2510,2510,2510,0
20240527,202300,249085230,2510,2510,2510,2510,0
20240527,202200,249085230,2510,2510,2510,2510,0
20240527,202100,249085230,2510,2510,2510,2510,0
20240527,202000,249085230,2510,2510,2510,2510,0
20240527,201900,249085230,2510,2510,2510,2510,0
20240527,201800,249085230,2510,2510,2510,2510,0
20240527,201700,249085230,2510,2510,2510,2510,0
20240527,201600,249085230,2510,2510,2510,2510,0
20240527,201500,249085230,2510,2510,2510,2510,0
20240527,201400,249085230,2510,2510,2510,2510,0
20240527,201300,249085230,2510,2510,2510,2510,0
20240527,201200,249085230,2510,2510,2510,2510,0
20240527,201100,249085230,2510,2510,2510,2510,0
20240527,201000,249085230,2510,2510,2510,2510,0
20240527,200900,249085230,2510,2510,2510,2510,0
20240527,200800,249085230,2510,2510,2510,2510,0
20240527,200700,249085230,2510,2510,2510,2510,0
20240527,200600,249085230,2510,2510,2510,2510,0
20240527,200500,249085230,2510,2510,2510,2510,0
20240527,200400,249085230,2510,2510,2510,2510,0
20240527,200300,249085230,2510,2510,2510,2510,0
20240527,200200,249085230,2510,2510,2510,2510,0
20240527,200100,249085230,2510,2510,2510,2510,0
20240527,200000,249085230,2510,2510,2510,2510,0
20240527,195900,249085230,2510,2510,2510,2510,0
20240527,195800,249085230,2510,2510,2510,2510,0
20240527,195700,249085230,2510,2510,2510,2510,0
20240527,195600,249085230,2510,2510,2510,2510,0
20240527,195500,249085230,2510,2510,2510,2510,1876
20240527,195400,249085230,2510,2510,2510,2510,0
20240527,195300,249085230,2510,2510,2510,2510,0
20240527,195200,249085230,2510,2510,2510,2510,0
20240527,195100,249085230,2510,2510,2510,2510,0
20240527,195000,249085230,2510,2510,2510,2510,0
20240527,194900,249085230,2510,2510,2510,2510,0
20240527,194800,249085230,2510,2510,2510,2510,0
20240527,194700,249085230,2510,2510,2510,2510,0
20240527,194600,249085230,2510,2510,2510,2510,0
20240527,194500,249085230,2510,2510,2510,2510,0
20240527,194400,249085230,2510,2510,2510,2510,0
20240527,194300,249085230,2510,2510,2510,2510,0
20240527,194200,249085230,2510,2510,2510,2510,0
20240527,194100,249085230,2510,2510,2510,2510,0
20240527,194000,249085230,2510,2510,2510,2510,0
20240527,193900,249085230,2510,2510,2510,2510,0
20240527,193800,249085230,2510,2510,2510,2510,0
20240527,193700,249085230,2510,2510,2510,2510,0
20240527,193600,249085230,2510,2510,2510,2510,0
20240527,193500,249085230,2510,2510,2510,2510,0
20240527,193400,249085230,2510,2510,2510,2510,0
20240527,193300,249085230,2510,2510,2510,2510,0
20240527,193200,249085230,2510,2510,2510,2510,0
20240527,193100,249085230,2510,2510,2510,2510,0
20240527,193000,249085230,2510,2510,2510,2510,0
20240527,192900,249085230,2510,2510,2510,2510,0
20240527,192800,249085230,2510,2510,2510,2510,0
20240527,192700,249085230,2510,2510,2510,2510,0
20240527,192600,249085230,2510,2510,2510,2510,0
20240527,192500,249085230,2510,2510,2510,2510,1876
20240527,192400,249085230,2510,2510,2510,2510,0
20240527,192300,249085230,2510,2510,2510,2510,0
20240527,192200,249085230,2510,2510,2510,2510,0
20240527,192100,249085230,2510,2510,2510,2510,0
20240527,192000,249085230,2510,2510,2510,2510,0
20240527,191900,249085230,2510,2510,2510,2510,0
20240527,191800,249085230,2510,2510,2510,2510,0
20240527,191700,249085230,2510,2510,2510,2510,0
20240527,191600,249085230,2510,2510,2510,2510,0
20240527,191500,249085230,2510,2510,2510,2510,0
20240527,191400,249085230,2510,2510,2510,2510,0
20240527,191300,249085230,2510,2510,2510,2510,0
20240527,191200,249085230,2510,2510,2510,2510,0
20240527,191100,249085230,2510,2510,2510,2510,0
20240527,191000,249085230,2510,2510,2510,2510,0
20240527,190900,249085230,2510,2510,2510,2510,0
20240527,190800,249085230,2510,2510,2510,2510,0
20240527,190700,249085230,2510,2510,2510,2510,0
20240527,190600,249085230,2510,2510,2510,2510,0
20240527,190500,249085230,2510,2510,2510,2510,0
20240527,190400,249085230,2510,2510,2510,2510,0
20240527,190300,249085230,2510,2510,2510,2510,0
20240527,190200,249085230,2510,2510,2510,2510,0
20240527,190100,249085230,2510,2510,2510,2510,0
20240527,190000,249085230,2510,2510,2510,2510,0
20240527,185900,249085230,2510,2510,2510,2510,0
20240527,185800,249085230,2510,2510,2510,2510,0
20240527,185700,249085230,2510,2510,2510,2510,0
20240527,185600,249085230,2510,2510,2510,2510,0
20240527,185500,249085230,2510,2510,2510,2510,1876
20240527,185400,249085230,2510,2510,2510,2510,0
20240527,185300,249085230,2510,2510,2510,2510,0
20240527,185200,249085230,2510,2510,2510,2510,0
20240527,185100,249085230,2510,2510,2510,2510,0
20240527,185000,249085230,2510,2510,2510,2510,0
20240527,184900,249085230,2510,2510,2510,2510,0
20240527,184800,249085230,2510,2510,2510,2510,0
20240527,184700,249085230,2510,2510,2510,2510,0
20240527,184600,249085230,2510,2510,2510,2510,0
20240527,184500,249085230,2510,2510,2510,2510,0
20240527,184400,249085230,2510,2510,2510,2510,0
20240527,184300,249085230,2510,2510,2510,2510,0
20240527,184200,249085230,2510,2510,2510,2510,0
20240527,184100,249085230,2510,2510,2510,2510,0
20240527,184000,249085230,2510,2510,2510,2510,0
20240527,183900,249085230,2510,2510,2510,2510,0
20240527,183800,249085230,2510,2510,2510,2510,0
20240527,183700,249085230,2510,2510,2510,2510,0
20240527,183600,249085230,2510,2510,2510,2510,0
20240527,183500,249085230,2510,2510,2510,2510,0
20240527,183400,249085230,2510,2510,2510,2510,0
20240527,183300,249085230,2510,2510,2510,2510,0
20240527,183200,249085230,2510,2510,2510,2510,0
20240527,183100,249085230,2510,2510,2510,2510,0
20240527,183000,249085230,2510,2510,2510,2510,0
20240527,182900,249085230,2510,2510,2510,2510,0
20240527,182800,249085230,2510,2510,2510,2510,0
20240527,182700,249085230,2510,2510,2510,2510,0
20240527,182600,249085230,2510,2510,2510,2510,0
20240527,182500,249085230,2510,2510,2510,2510,1876
20240527,182400,249085230,2510,2510,2510,2510,0
20240527,182300,249085230,2510,2510,2510,2510,0
20240527,182200,249085230,2510,2510,2510,2510,0
20240527,182100,249085230,2510,2510,2510,2510,0
20240527,182000,249085230,2510,2510,2510,2510,0
20240527,181900,249085230,2510,2510,2510,2510,0
20240527,181800,249085230,2510,2510,2510,2510,0
20240527,181700,249085230,2510,2510,2510,2510,0
20240527,181600,249085230,2510,2510,2510,2510,0
20240527,181500,249085230,2510,2510,2510,2510,0
20240527,181400,249085230,2510,2510,2510,2510,0
20240527,181300,249085230,2510,2510,2510,2510,0
20240527,181200,249085230,2510,2510,2510,2510,0
20240527,181100,249085230,2510,2510,2510,2510,0
20240527,181000,249085230,2510,2510,2510,2510,0
20240527,180900,249085230,2510,2510,2510,2510,0
20240527,180800,249085230,2510,2510,2510,2510,0
20240527,180700,249085230,2510,2510,2510,2510,0
20240527,180600,249085230,2510,2510,2510,2510,0
20240527,180500,249085230,2510,2510,2510,2510,0
20240527,180400,249085230,2510,2510,2510,2510,0
20240527,180300,249085230,2510,2510,2510,2510,0
20240527,180200,249085230,2510,2510,2510,2510,0
20240527,180100,249085230,2510,2510,2510,2510,0
20240527,180000,249085230,2510,2510,2510,2510,0
20240527,175900,249085230,2510,2510,2510,2510,0
20240527,175800,249085230,2510,2510,2510,2510,0
20240527,175700,249085230,2510,2510,2510,2510,0
20240527,175600,249085230,2510,2510,2510,2510,0
20240527,175500,249085230,2510,2510,2510,2510,1876
20240527,175400,249085230,2510,2510,2510,2510,0
20240527,175300,249085230,2510,2510,2510,2510,0
20240527,175200,249085230,2510,2510,2510,2510,0
20240527,175100,249085230,2510,2510,2510,2510,0
20240527,175000,249085230,2510,2510,2510,2510,0
20240527,174900,249085230,2510,2510,2510,2510,0
20240527,174800,249085230,2510,2510,2510,2510,0
20240527,174700,249085230,2510,2510,2510,2510,0
20240527,174600,249085230,2510,2510,2510,2510,0
20240527,174500,249085230,2510,2510,2510,2510,0
20240527,174400,249085230,2510,2510,2510,2510,0
20240527,174300,249085230,2510,2510,2510,2510,0
20240527,174200,249085230,2510,2510,2510,2510,0
20240527,174100,249085230,2510,2510,2510,2510,0
20240527,174000,249085230,2510,2510,2510,2510,0
20240527,173900,249085230,2510,2510,2510,2510,0
20240527,173800,249085230,2510,2510,2510,2510,0
20240527,173700,249085230,2510,2510,2510,2510,0
20240527,173600,249085230,2510,2510,2510,2510,0
20240527,173500,249085230,2510,2510,2510,2510,0
20240527,173400,249085230,2510,2510,2510,2510,0
20240527,173300,249085230,2510,2510,2510,2510,0
20240527,173200,249085230,2510,2510,2510,2510,0
20240527,173100,249085230,2510,2510,2510,2510,0
20240527,173000,249085230,2510,2510,2510,2510,0
20240527,172900,249085230,2510,2510,2510,2510,0
20240527,172800,249085230,2510,2510,2510,2510,0
20240527,172700,249085230,2510,2510,2510,2510,0
20240527,172600,249085230,2510,2510,2510,2510,0
20240527,172500,249085230,2510,2510,2510,2510,1876
20240527,172400,249085230,2510,2510,2510,2510,0
20240527,172300,249085230,2510,2510,2510,2510,0
20240527,172200,249085230,2510,2510,2510,2510,0
20240527,172100,249085230,2510,2510,2510,2510,0
20240527,172000,249085230,2510,2510,2510,2510,0
20240527,171900,249085230,2510,2510,2510,2510,0
20240527,171800,249085230,2510,2510,2510,2510,0
20240527,171700,249085230,2510,2510,2510,2510,0
20240527,171600,249085230,2510,2510,2510,2510,0
20240527,171500,249085230,2510,2510,2510,2510,0
20240527,171400,249085230,2510,2510,2510,2510,0
20240527,171300,249085230,2510,2510,2510,2510,0
20240527,171200,249085230,2510,2510,2510,2510,0
20240527,171100,249085230,2510,2510,2510,2510,0
20240527,171000,249085230,2510,2510,2510,2510,0
20240527,170900,249085230,2510,2510,2510,2510,0
20240527,170800,249085230,2510,2510,2510,2510,0
20240527,170700,249085230,2510,2510,2510,2510,0
20240527,170600,249085230,2510,2510,2510,2510,0
20240527,170500,249085230,2510,2510,2510,2510,0
20240527,170400,249085230,2510,2510,2510,2510,0
20240527,170300,249085230,2510,2510,2510,2510,0
20240527,170200,249085230,2510,2510,2510,2510,0
20240527,170100,249085230,2510,2510,2510,2510,0
20240527,170000,249085230,2510,2510,2510,2510,0
20240527,165900,249085230,2510,2510,2510,2510,0
20240527,165800,249085230,2510,2510,2510,2510,0
20240527,165700,249085230,2510,2510,2510,2510,0
20240527,165600,249085230,2510,2510,2510,2510,0
20240527,165500,249085230,2510,2510,2510,2510,1876
20240527,165400,249085230,2510,2510,2510,2510,0
20240527,165300,249085230,2510,2510,2510,2510,0
20240527,165200,249085230,2510,2510,2510,2510,0
20240527,165100,249085230,2510,2510,2510,2510,0
20240527,165000,249085230,2510,2510,2510,2510,0
20240527,164900,249085230,2510,2510,2510,2510,0
20240527,164800,249085230,2510,2510,2510,2510,0
20240527,164700,249085230,2510,2510,2510,2510,0
20240527,164600,249085230,2510,2510,2510,2510,0
20240527,164500,249085230,2510,2510,2510,2510,0
20240527,164400,249085230,2510,2510,2510,2510,0
20240527,164300,249085230,2510,2510,2510,2510,0
20240527,164200,249085230,2510,2510,2510,2510,0
20240527,164100,249085230,2510,2510,2510,2510,0
20240527,164000,249085230,2510,2510,2510,2510,0
20240527,163900,249085230,2510,2510,2510,2510,0
20240527,163800,249085230,2510,2510,2510,2510,0
20240527,163700,249085230,2510,2510,2510,2510,0
20240527,163600,249085230,2510,2510,2510,2510,0
20240527,163500,249085230,2510,2510,2510,2510,0
20240527,163400,249085230,2510,2510,2510,2510,0
20240527,163300,249085230,2510,2510,2510,2510,0
20240527,163200,249085230,2510,2510,2510,2510,0
20240527,163100,249085230,2510,2510,2510,2510,0
20240527,163000,249085230,2510,2510,2510,2510,0
20240527,162900,249085230,2510,2510,2510,2510,0
20240527,162800,249085230,2510,2510,2510,2510,0
20240527,162700,249085230,2510,2510,2510,2510,0
20240527,162600,249085230,2510,2510,2510,2510,0
20240527,162500,249085230,2510,2510,2510,2510,1876
20240527,162400,249085230,2510,2510,2510,2510,0
20240527,162300,249085230,2510,2510,2510,2510,0
20240527,162200,249085230,2510,2510,2510,2510,0
20240527,162100,249085230,2510,2510,2510,2510,0
20240527,162000,249085230,2510,2510,2510,2510,0
20240527,161900,249085230,2510,2510,2510,2510,0
20240527,161800,249085230,2510,2510,2510,2510,0
20240527,161700,249085230,2510,2510,2510,2510,0
20240527,161600,249085230,2510,2510,2510,2510,0
20240527,161500,249085230,2510,2510,2510,2510,0
20240527,161400,249085230,2510,2510,2510,2510,0
20240527,161300,249085230,2510,2510,2510,2510,0
20240527,161200,249085230,2510,2510,2510,2510,0
20240527,161100,249085230,2510,2510,2510,2510,0
20240527,161000,249085230,2510,2510,2510,2510,0
20240527,160900,249085230,2510,2510,2510,2510,0
20240527,160800,249085230,2510,2510,2510,2510,0
20240527,160700,249085230,2510,2510,2510,2510,0
20240527,160600,249085230,2510,2510,2510,2510,0
20240527,160500,249085230,2510,2510,2510,2510,0
20240527,160400,249085230,2510,2510,2510,2510,0
20240527,160300,249085230,2510,2510,2510,2510,0
20240527,160200,249085230,2510,2510,2510,2510,0
20240527,160100,249085230,2510,2510,2510,2510,0
20240527,160000,249085230,2510,2510,2510,2510,0
20240527,155900,249085230,2510,2510,2510,2510,0
20240527,155800,249085230,2510,2510,2510,2510,0
20240527,155700,249085230,2510,2510,2510,2510,0
20240527,155600,249085230,2510,2510,2510,2510,0
20240527,155500,249085230,2510,2510,2510,2510,1876
20240527,155400,249085230,2510,2510,2510,2510,0
20240527,155300,249085230,2510,2510,2510,2510,0
20240527,155200,249085230,2510,2510,2510,2510,0
20240527,155100,249085230,2510,2510,2510,2510,0
20240527,155000,249085230,2510,2510,2510,2510,0
20240527,154900,249085230,2510,2510,2510,2510,0
20240527,154800,249085230,2510,2510,2510,2510,0
20240527,154700,249085230,2510,2510,2510,2510,0
20240527,154600,249085230,2510,2510,2510,2510,0
20240527,154500,249085230,2510,2510,2510,2510,0
20240527,154400,249085230,2510,2510,2510,2510,0
20240527,154300,249085230,2510,2510,2510,2510,0
20240527,154200,249085230,2510,2510,2510,2510,0
20240527,154100,249085230,2510,2510,2510,2510,0
20240527,154000,249085230,2510,2510,2510,2510,0
20240527,153900,249085230,2510,2510,2510,2510,0
20240527,153800,249085230,2510,2510,2510,2510,0
20240527,153700,249085230,2510,2510,2510,2510,0
20240527,153600,249085230,2510,2510,2510,2510,0
20240527,153500,249085230,2510,2510,2510,2510,0
20240527,153400,249085230,2510,2510,2510,2510,0
20240527,153300,249085230,2510,2510,2510,2510,0
20240527,153200,249085230,2510,2510,2510,2510,0
20240527,153100,249085230,2510,2510,2510,2510,0
20240527,153000,249085230,2510,2510,2510,2510,1876
20240527,152900,244376470,2510,2510,2510,2510,0
20240527,152800,244376470,2510,2510,2510,2510,0
20240527,152700,244376470,2510,2510,2510,2510,0
20240527,152600,244376470,2510,2510,2510,2510,0
20240527,152500,244376470,2510,2510,2510,2510,0
20240527,152400,244376470,2510,2510,2510,2510,0
20240527,152300,244376470,2510,2510,2510,2510,0
20240527,152200,244376470,2510,2510,2510,2510,0
20240527,152100,244376470,2510,2510,2510,2510,0
20240527,152000,244376470,2510,2510,2510,2510,0
20240527,151900,244376470,2510,2510,2510,2510,258
20240527,151800,243728890,2505,2510,2510,2505,98
20240527,151700,243483365,2510,2510,2510,2510,1
20240527,151600,243480855,2505,2505,2505,2505,17
20240527,151500,243438270,2505,2505,2505,2505,10
20240527,151400,243413220,2505,2505,2505,2505,0
20240527,151300,243413220,2505,2505,2505,2505,0
20240527,151200,243413220,2505,2505,2505,2505,1
20240527,151100,243410715,2505,2505,2505,2505,64
20240527,151000,243250395,2505,2505,2505,2505,1003
20240527,150900,240737880,2510,2510,2510,2510,0
20240527,150800,240737880,2510,2510,2510,2510,0
20240527,150700,240737880,2510,2510,2510,2510,26
20240527,150600,240672620,2505,2505,2505,2505,6
20240527,150500,240657590,2505,2505,2505,2505,620
20240527,150400,239104490,2510,2510,2510,2510,0
20240527,150300,239104490,2510,2510,2510,2510,0
20240527,150200,239104490,2510,2510,2510,2510,14
20240527,150100,239069350,2500,2500,2500,2500,0
20240527,150000,239069350,2500,2500,2500,2500,1
20240527,145900,239066850,2510,2505,2510,2505,3505
20240527,145800,230284085,2500,2500,2500,2500,0
20240527,145700,230284085,2500,2500,2500,2500,0
20240527,145600,230284085,2500,2500,2500,2500,180
20240527,145500,229834085,2485,2485,2485,2485,0
20240527,145400,229834085,2485,2485,2485,2485,0
20240527,145300,229834085,2485,2485,2485,2485,1
20240527,145200,229831600,2485,2485,2485,2480,1188
20240527,145100,226881725,2485,2485,2485,2485,0
20240527,145000,226881725,2485,2485,2485,2485,3
20240527,144900,226874270,2485,2490,2490,2485,717
20240527,144800,225089035,2495,2495,2495,2495,1000
20240527,144700,222594035,2505,2505,2505,2505,0
20240527,144600,222594035,2505,2505,2505,2505,0
20240527,144500,222594035,2505,2505,2505,2505,592
20240527,144400,221111075,2505,2505,2505,2505,1416
20240527,144300,217563995,2505,2505,2505,2505,0
20240527,144200,217563995,2505,2505,2505,2505,0
20240527,144100,217563995,2505,2505,2505,2505,0
20240527,144000,217563995,2505,2505,2505,2505,0
20240527,143900,217563995,2505,2505,2505,2505,6
20240527,143800,217548965,2505,2505,2505,2505,0
20240527,143700,217548965,2505,2505,2505,2505,0
20240527,143600,217548965,2505,2505,2505,2505,25
20240527,143500,217486340,2505,2505,2505,2505,0
20240527,143400,217486340,2505,2505,2505,2505,0
20240527,143300,217486340,2505,2505,2505,2505,0
20240527,143200,217486340,2505,2505,2505,2505,0
20240527,143100,217486340,2505,2505,2505,2505,3
20240527,143000,217478825,2505,2505,2505,2505,0
20240527,142900,217478825,2505,2505,2505,2505,0
20240527,142800,217478825,2505,2505,2505,2505,0
20240527,142700,217478825,2505,2505,2505,2505,0
20240527,142600,217478825,2505,2505,2505,2505,435
20240527,142500,216389150,2505,2505,2505,2505,8
20240527,142400,216369110,2505,2505,2505,2505,300
20240527,142300,215617610,2505,2505,2505,2505,500
20240527,142200,214365110,2510,2510,2510,2510,467
20240527,142100,213192940,2510,2510,2510,2510,0
20240527,142000,213192940,2510,2510,2510,2510,12
20240527,141900,213162820,2510,2510,2510,2510,350
20240527,141800,212284320,2510,2510,2510,2510,0
20240527,141700,212284320,2510,2510,2510,2510,282
20240527,141600,211576500,2515,2515,2515,2505,727
20240527,141500,209752975,2515,2510,2515,2510,1510
20240527,141400,205961180,2505,2505,2505,2505,609
20240527,141300,204435635,2505,2505,2505,2505,0
20240527,141200,204435635,2505,2505,2505,2505,1099
20240527,141100,201682640,2500,2500,2500,2500,1
20240527,141000,201680140,2500,2500,2500,2500,0
20240527,140900,201680140,2500,2500,2500,2500,0
20240527,140800,201680140,2500,2500,2500,2500,100
20240527,140700,201430140,2500,2500,2500,2500,0
20240527,140600,201430140,2500,2500,2500,2500,109
20240527,140500,201157640,2500,2500,2500,2500,0
20240527,140400,201157640,2500,2500,2500,2500,20
20240527,140300,201107640,2500,2500,2500,2500,1
20240527,140200,201105140,2490,2490,2490,2490,1
20240527,140100,201102650,2490,2490,2490,2490,0
20240527,140000,201102650,2490,2490,2490,2490,0
20240527,135900,201102650,2490,2490,2490,2490,0
20240527,135800,201102650,2490,2490,2490,2490,0
20240527,135700,201102650,2490,2500,2500,2490,2020
20240527,135600,196061480,2500,2500,2500,2500,63
20240527,135500,195903980,2505,2505,2505,2505,198
20240527,135400,195407990,2500,2500,2500,2500,300
20240527,135300,194657990,2495,2495,2495,2495,0
20240527,135200,194657990,2495,2495,2495,2495,0
20240527,135100,194657990,2495,2500,2500,2495,8
20240527,135000,194637995,2500,2500,2500,2500,251
20240527,134900,194010495,2505,2505,2505,2505,0
20240527,134800,194010495,2505,2505,2505,2505,0
20240527,134700,194010495,2505,2505,2505,2505,0
20240527,134600,194010495,2505,2505,2505,2505,870
20240527,134500,191831145,2490,2490,2490,2490,1
20240527,134400,191828655,2505,2505,2505,2505,1
20240527,134300,191826150,2500,2500,2500,2500,0
20240527,134200,191826150,2500,2500,2505,2500,6
20240527,134100,191811130,2500,2500,2500,2500,5
20240527,134000,191798630,2500,2500,2500,2500,9
20240527,133900,191776130,2485,2485,2485,2485,0
20240527,133800,191776130,2485,2485,2485,2485,50
20240527,133700,191651880,2485,2495,2495,2485,188
20240527,133600,191183700,2500,2500,2500,2500,0
20240527,133500,191183700,2500,2500,2500,2500,0
20240527,133400,191183700,2500,2500,2500,2500,0
20240527,133300,191183700,2500,2500,2500,2500,700
20240527,133200,189433700,2500,2500,2500,2500,88
20240527,133100,189213700,2500,2500,2500,2500,0
20240527,133000,189213700,2500,2500,2500,2500,0
20240527,132900,189213700,2500,2485,2500,2485,2000
20240527,132800,184224815,2480,2480,2480,2480,0
20240527,132700,184224815,2480,2480,2480,2480,0
20240527,132600,184224815,2480,2480,2480,2480,500
20240527,132500,182984815,2480,2480,2480,2480,0
20240527,132400,182984815,2480,2480,2480,2480,150
20240527,132300,182612815,2480,2480,2480,2480,350
20240527,132200,181744815,2480,2480,2480,2480,0
20240527,132100,181744815,2480,2480,2480,2480,0
20240527,132000,181744815,2480,2480,2480,2480,0
20240527,131900,181744815,2480,2480,2480,2480,0
20240527,131800,181744815,2480,2480,2480,2480,417
20240527,131700,180710655,2470,2470,2470,2470,0
20240527,131600,180710655,2470,2470,2470,2470,0
20240527,131500,180710655,2470,2470,2470,2470,0
20240527,131400,180710655,2470,2470,2470,2470,0
20240527,131300,180710655,2470,2470,2470,2470,0
20240527,131200,180710655,2470,2470,2470,2470,0
20240527,131100,180710655,2470,2470,2470,2470,9
20240527,131000,180688425,2470,2470,2470,2470,0
20240527,130900,180688425,2470,2470,2470,2470,0
20240527,130800,180688425,2470,2470,2470,2470,0
20240527,130700,180688425,2470,2470,2470,2470,0
20240527,130600,180688425,2470,2470,2470,2470,0
20240527,130500,180688425,2470,2470,2470,2470,396
20240527,130400,179710305,2480,2480,2480,2480,0
20240527,130300,179710305,2480,2480,2480,2480,0
20240527,130200,179710305,2480,2480,2480,2480,0
20240527,130100,179710305,2480,2480,2480,2480,0
20240527,130000,179710305,2480,2480,2480,2480,59
20240527,125900,179563985,2480,2480,2480,2480,1001
20240527,125800,177081505,2480,2485,2485,2480,3
20240527,125700,177074055,2480,2480,2480,2480,0
20240527,125600,177074055,2480,2480,2480,2480,0
20240527,125500,177074055,2480,2480,2480,2480,10
20240527,125400,177049255,2480,2480,2480,2480,0
20240527,125300,177049255,2480,2480,2480,2480,0
20240527,125200,177049255,2480,2480,2480,2480,40
20240527,125100,176950055,2480,2480,2480,2480,2
20240527,125000,176945095,2480,2480,2480,2480,0
20240527,124900,176945095,2480,2480,2480,2480,100
20240527,124800,176697095,2480,2480,2480,2480,1007
20240527,124700,174199735,2480,2480,2480,2480,0
20240527,124600,174199735,2480,2480,2480,2480,0
20240527,124500,174199735,2480,2480,2480,2480,0
20240527,124400,174199735,2480,2480,2480,2480,0
20240527,124300,174199735,2480,2480,2480,2480,0
20240527,124200,174199735,2480,2480,2480,2480,52
20240527,124100,174070775,2480,2480,2480,2480,0
20240527,124000,174070775,2480,2480,2480,2480,0
20240527,123900,174070775,2480,2480,2480,2480,9
20240527,123800,174048455,2480,2480,2480,2480,10
20240527,123700,174023655,2480,2480,2480,2480,0
20240527,123600,174023655,2480,2480,2480,2480,0
20240527,123500,174023655,2480,2480,2480,2480,0
20240527,123400,174023655,2480,2480,2480,2480,0
20240527,123300,174023655,2480,2480,2480,2480,423
20240527,123200,172974615,2480,2480,2480,2480,0
20240527,123100,172974615,2480,2480,2480,2480,319
20240527,123000,172183495,2480,2480,2480,2480,6
20240527,122900,172168615,2480,2480,2480,2480,0
20240527,122800,172168615,2480,2480,2480,2480,50
20240527,122700,172044615,2480,2480,2480,2480,401
20240527,122600,171050135,2480,2480,2480,2480,167
20240527,122500,170635975,2480,2480,2480,2480,0
20240527,122400,170635975,2480,2485,2485,2480,132
20240527,122300,170308105,2485,2480,2485,2480,4
20240527,122200,170298180,2470,2470,2470,2470,0
20240527,122100,170298180,2470,2470,2470,2470,0
20240527,122000,170298180,2470,2470,2470,2470,0
20240527,121900,170298180,2470,2470,2470,2470,29
20240527,121800,170226550,2485,2480,2485,2480,54
20240527,121700,170092610,2480,2480,2480,2480,4
20240527,121600,170082690,2480,2480,2480,2480,0
20240527,121500,170082690,2480,2480,2480,2480,1
20240527,121400,170080210,2480,2480,2480,2480,0
20240527,121300,170080210,2480,2480,2480,2480,410
20240527,121200,169063410,2475,2475,2475,2475,39
20240527,121100,168966885,2470,2470,2470,2470,0
20240527,121000,168966885,2470,2470,2470,2470,0
20240527,120900,168966885,2470,2470,2470,2470,0
20240527,120800,168966885,2470,2470,2470,2470,302
20240527,120700,168220945,2470,2470,2470,2470,176
20240527,120600,167786225,2470,2470,2470,2470,0
20240527,120500,167786225,2470,2470,2470,2470,0
20240527,120400,167786225,2470,2470,2470,2470,0
20240527,120300,167786225,2470,2470,2470,2470,50
20240527,120200,167662725,2475,2475,2475,2475,0
20240527,120100,167662725,2475,2475,2475,2475,0
20240527,120000,167662725,2475,2475,2475,2475,2
20240527,115900,167657775,2470,2470,2470,2470,0
20240527,115800,167657775,2470,2470,2470,2470,0
20240527,115700,167657775,2470,2470,2470,2470,0
20240527,115600,167657775,2470,2470,2470,2470,248
20240527,115500,167045215,2470,2470,2470,2470,257
20240527,115400,166410425,2460,2465,2465,2460,1572
20240527,115300,162538195,2465,2465,2465,2465,0
20240527,115200,162538195,2465,2465,2465,2465,0
20240527,115100,162538195,2465,2465,2465,2465,0
20240527,115000,162538195,2465,2465,2465,2465,0
20240527,114900,162538195,2465,2465,2465,2465,0
20240527,114800,162538195,2465,2465,2465,2465,1
20240527,114700,162535730,2490,2490,2490,2490,0
20240527,114600,162535730,2490,2490,2490,2490,0
20240527,114500,162535730,2490,2490,2490,2490,0
20240527,114400,162535730,2490,2490,2490,2490,801
20240527,114300,160541240,2490,2490,2490,2490,0
20240527,114200,160541240,2490,2490,2490,2490,0
20240527,114100,160541240,2490,2475,2490,2475,1400
20240527,114000,157066275,2475,2455,2475,2455,383
20240527,113900,156125990,2455,2455,2455,2455,1300
20240527,113800,152934490,2460,2460,2460,2460,0
20240527,113700,152934490,2460,2460,2460,2460,92
20240527,113600,152708170,2475,2475,2475,2475,0
20240527,113500,152708170,2475,2475,2475,2475,0
20240527,113400,152708170,2475,2475,2475,2475,1
20240527,113300,152705695,2480,2480,2480,2480,0
20240527,113200,152705695,2480,2480,2480,2480,0
20240527,113100,152705695,2480,2480,2480,2480,1
20240527,113000,152703215,2460,2465,2465,2460,301
20240527,112900,151962505,2480,2480,2480,2480,1
20240527,112800,151960025,2480,2470,2480,2470,2
20240527,112700,151955075,2470,2470,2470,2470,0
20240527,112600,151955075,2470,2470,2470,2470,0
20240527,112500,151955075,2470,2470,2470,2470,217
20240527,112400,151419085,2470,2470,2470,2470,0
20240527,112300,151419085,2470,2470,2470,2470,1295
20240527,112200,148220435,2470,2470,2470,2470,40
20240527,112100,148121635,2465,2465,2465,2465,0
20240527,112000,148121635,2465,2465,2465,2465,0
20240527,111900,148121635,2465,2465,2465,2465,0
20240527,111800,148121635,2465,2465,2465,2465,614
20240527,111700,146608125,2465,2465,2465,2465,227
20240527,111600,146048570,2465,2465,2465,2465,3
20240527,111500,146041175,2455,2455,2455,2455,42
20240527,111400,145938065,2455,2455,2455,2455,0
20240527,111300,145938065,2455,2455,2455,2455,279
20240527,111200,145253120,2455,2455,2455,2455,0
20240527,111100,145253120,2455,2455,2455,2455,30
20240527,111000,145179470,2465,2465,2465,2465,10
20240527,110900,145154820,2465,2465,2465,2465,0
20240527,110800,145154820,2465,2465,2465,2465,19
20240527,110700,145107985,2470,2470,2470,2470,1
20240527,110600,145105515,2470,2465,2470,2465,1000
20240527,110500,142636365,2455,2455,2455,2455,0
20240527,110400,142636365,2455,2455,2455,2455,0
20240527,110300,142636365,2455,2455,2455,2455,1
20240527,110200,142633910,2450,2450,2450,2450,0
20240527,110100,142633910,2450,2450,2450,2450,0
20240527,110000,142633910,2450,2450,2450,2450,0
20240527,105900,142633910,2450,2450,2450,2450,0
20240527,105800,142633910,2450,2450,2450,2450,0
20240527,105700,142633910,2450,2450,2450,2450,403
20240527,105600,141646560,2450,2450,2450,2450,0
20240527,105500,141646560,2450,2450,2450,2450,0
20240527,105400,141646560,2450,2450,2450,2450,0
20240527,105300,141646560,2450,2450,2450,2450,0
20240527,105200,141646560,2450,2450,2450,2450,0
20240527,105100,141646560,2450,2455,2455,2450,508
20240527,105000,140401830,2460,2460,2460,2460,0
20240527,104900,140401830,2460,2460,2460,2460,0
20240527,104800,140401830,2460,2460,2460,2460,0
20240527,104700,140401830,2460,2460,2460,2460,900
20240527,104600,138187830,2460,2460,2460,2460,0
20240527,104500,138187830,2460,2460,2460,2460,200
20240527,104400,137695830,2480,2480,2480,2480,0
20240527,104300,137695830,2480,2480,2480,2480,0
20240527,104200,137695830,2480,2480,2480,2480,0
20240527,104100,137695830,2480,2480,2480,2480,1
20240527,104000,137693350,2445,2445,2445,2445,0
20240527,103900,137693350,2445,2470,2470,2445,6147
20240527,103800,122589445,2470,2470,2470,2470,0
20240527,103700,122589445,2470,2460,2470,2455,787
20240527,103600,120654155,2455,2465,2465,2455,1114
20240527,103500,117914695,2480,2480,2480,2480,334
20240527,103400,117086375,2480,2480,2480,2480,0
20240527,103300,117086375,2480,2480,2480,2480,0
20240527,103200,117086375,2480,2470,2480,2470,140
20240527,103100,116740175,2460,2460,2460,2460,200
20240527,103000,116248175,2460,2460,2460,2460,0
20240527,102900,116248175,2460,2460,2460,2460,0
20240527,102800,116248175,2460,2460,2460,2460,0
20240527,102700,116248175,2460,2460,2460,2460,110
20240527,102600,115977575,2460,2460,2460,2460,0
20240527,102500,115977575,2460,2460,2460,2460,0
20240527,102400,115977575,2460,2460,2460,2460,0
20240527,102300,115977575,2460,2460,2460,2460,0
20240527,102200,115977575,2460,2460,2460,2460,200
20240527,102100,115485575,2460,2460,2460,2460,0
20240527,102000,115485575,2460,2460,2460,2460,0
20240527,101900,115485575,2460,2460,2460,2460,0
20240527,101800,115485575,2460,2490,2490,2460,1901
20240527,101700,110787995,2475,2475,2475,2475,0
20240527,101600,110787995,2475,2475,2475,2475,0
20240527,101500,110787995,2475,2475,2475,2475,0
20240527,101400,110787995,2475,2475,2475,2475,0
20240527,101300,110787995,2475,2475,2475,2475,1
20240527,101200,110785520,2490,2490,2490,2490,1
20240527,101100,110783030,2490,2485,2490,2485,95
20240527,101000,110546950,2480,2480,2480,2480,50
20240527,100900,110422950,2475,2475,2475,2475,0
20240527,100800,110422950,2475,2475,2475,2475,288
20240527,100700,109710150,2475,2470,2475,2470,2088
20240527,100600,104542775,2470,2470,2470,2470,1
20240527,100500,104540305,2465,2465,2465,2465,0
20240527,100400,104540305,2465,2465,2465,2465,0
20240527,100300,104540305,2465,2465,2465,2465,51
20240527,100200,104414590,2465,2455,2465,2455,42
20240527,100100,104311430,2455,2455,2455,2455,0
20240527,100000,104311430,2455,2445,2455,2445,41
20240527,095900,104211175,2445,2445,2445,2445,1834
20240527,095800,99727045,2450,2450,2450,2450,982
20240527,095700,97321145,2450,2450,2450,2450,0
20240527,095600,97321145,2450,2450,2450,2450,10
20240527,095500,97296645,2455,2455,2455,2455,5
20240527,095400,97284370,2445,2445,2445,2445,0
20240527,095300,97284370,2445,2450,2450,2445,3321
20240527,095200,89157825,2455,2455,2455,2455,98
20240527,095100,88917235,2455,2455,2455,2455,0
20240527,095000,88917235,2455,2460,2460,2455,1899
20240527,094900,84251345,2460,2460,2460,2460,4
20240527,094800,84241505,2460,2460,2460,2460,73
20240527,094700,84061925,2465,2470,2470,2465,2835
20240527,094600,77063485,2470,2470,2470,2470,0
20240527,094500,77063485,2470,2480,2480,2470,1800
20240527,094400,72605210,2485,2485,2485,2485,72
20240527,094300,72426290,2485,2485,2485,2485,56
20240527,094200,72287130,2485,2485,2485,2485,18
20240527,094100,72242400,2490,2490,2490,2490,0
20240527,094000,72242400,2490,2490,2490,2490,52
20240527,093900,72112920,2480,2485,2490,2480,305
20240527,093800,71356010,2480,2480,2480,2480,40
20240527,093700,71256810,2490,2490,2490,2490,2
20240527,093600,71251830,2480,2485,2485,2475,400
20240527,093500,70260355,2485,2490,2490,2485,2193
20240527,093400,64810710,2490,2485,2490,2485,827
20240527,093300,62751555,2485,2485,2485,2485,145
20240527,093200,62391230,2490,2490,2490,2490,0
20240527,093100,62391230,2490,2490,2490,2490,43
20240527,093000,62284160,2490,2490,2490,2490,500
20240527,092900,61039160,2490,2490,2490,2490,0
20240527,092800,61039160,2490,2490,2490,2490,1
20240527,092700,61036670,2490,2490,2490,2490,265
20240527,092600,60376820,2475,2475,2475,2475,0
20240527,092500,60376820,2475,2475,2475,2475,0
20240527,092400,60376820,2475,2490,2490,2475,211
20240527,092300,59854430,2475,2475,2475,2475,0
20240527,092200,59854430,2475,2475,2475,2475,814
20240527,092100,57839780,2470,2475,2475,2470,1000
20240527,092000,55368335,2470,2470,2470,2470,194
20240527,091900,54889155,2470,2470,2470,2470,220
20240527,091800,54345755,2470,2475,2475,2470,2000
20240527,091700,49403730,2475,2475,2475,2475,1
20240527,091600,49401255,2490,2495,2495,2475,505
20240527,091500,48141325,2495,2495,2495,2475,845
20240527,091400,46043090,2475,2475,2475,2475,0
20240527,091300,46043090,2475,2475,2495,2475,686
20240527,091200,44344740,2475,2475,2480,2475,1128
20240527,091100,41547800,2470,2465,2470,2465,8969
20240527,091000,19436475,2465,2465,2465,2465,0
20240527,090900,19436475,2465,2465,2465,2465,271
20240527,090800,18768460,2445,2445,2445,2445,1000
20240527,090700,16323460,2465,2465,2465,2465,35
20240527,090600,16237185,2465,2465,2465,2465,125
20240527,090500,15929060,2465,2465,2465,2465,18
20240527,090400,15884690,2465,2465,2465,2465,206
20240527,090300,15376900,2465,2445,2465,2445,1003
20240527,090200,12924505,2445,2445,2445,2445,1100
20240527,090100,10235005,2445,2445,2445,2445,2177
20240527,090000,4912240,2445,2455,2455,2445,2002