stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,213300,2040598055,4350,4350,4350,4350,5494
20240527,213200,2040598055,4350,4350,4350,4350,0
20240527,213100,2040598055,4350,4350,4350,4350,0
20240527,213000,2040598055,4350,4350,4350,4350,0
20240527,212900,2040598055,4350,4350,4350,4350,0
20240527,212800,2040598055,4350,4350,4350,4350,0
20240527,212700,2040598055,4350,4350,4350,4350,0
20240527,212600,2040598055,4350,4350,4350,4350,0
20240527,212500,2040598055,4350,4350,4350,4350,0
20240527,212400,2040598055,4350,4350,4350,4350,0
20240527,212300,2040598055,4350,4350,4350,4350,0
20240527,212200,2040598055,4350,4350,4350,4350,0
20240527,212100,2040598055,4350,4350,4350,4350,0
20240527,212000,2040598055,4350,4350,4350,4350,0
20240527,211900,2040598055,4350,4350,4350,4350,0
20240527,211800,2040598055,4350,4350,4350,4350,0
20240527,211700,2040598055,4350,4350,4350,4350,0
20240527,211600,2040598055,4350,4350,4350,4350,0
20240527,211500,2040598055,4350,4350,4350,4350,0
20240527,211400,2040598055,4350,4350,4350,4350,0
20240527,211300,2040598055,4350,4350,4350,4350,0
20240527,211200,2040598055,4350,4350,4350,4350,0
20240527,211100,2040598055,4350,4350,4350,4350,0
20240527,211000,2040598055,4350,4350,4350,4350,0
20240527,210900,2040598055,4350,4350,4350,4350,0
20240527,210800,2040598055,4350,4350,4350,4350,0
20240527,210700,2040598055,4350,4350,4350,4350,0
20240527,210600,2040598055,4350,4350,4350,4350,0
20240527,210500,2040598055,4350,4350,4350,4350,0
20240527,210400,2040598055,4350,4350,4350,4350,0
20240527,210300,2040598055,4350,4350,4350,4350,5494
20240527,210200,2040598055,4350,4350,4350,4350,0
20240527,210100,2040598055,4350,4350,4350,4350,0
20240527,210000,2040598055,4350,4350,4350,4350,0
20240527,205900,2040598055,4350,4350,4350,4350,0
20240527,205800,2040598055,4350,4350,4350,4350,0
20240527,205700,2040598055,4350,4350,4350,4350,0
20240527,205600,2040598055,4350,4350,4350,4350,0
20240527,205500,2040598055,4350,4350,4350,4350,0
20240527,205400,2040598055,4350,4350,4350,4350,0
20240527,205300,2040598055,4350,4350,4350,4350,0
20240527,205200,2040598055,4350,4350,4350,4350,0
20240527,205100,2040598055,4350,4350,4350,4350,0
20240527,205000,2040598055,4350,4350,4350,4350,0
20240527,204900,2040598055,4350,4350,4350,4350,0
20240527,204800,2040598055,4350,4350,4350,4350,0
20240527,204700,2040598055,4350,4350,4350,4350,0
20240527,204600,2040598055,4350,4350,4350,4350,0
20240527,204500,2040598055,4350,4350,4350,4350,0
20240527,204400,2040598055,4350,4350,4350,4350,0
20240527,204300,2040598055,4350,4350,4350,4350,0
20240527,204200,2040598055,4350,4350,4350,4350,0
20240527,204100,2040598055,4350,4350,4350,4350,0
20240527,204000,2040598055,4350,4350,4350,4350,0
20240527,203900,2040598055,4350,4350,4350,4350,0
20240527,203800,2040598055,4350,4350,4350,4350,0
20240527,203700,2040598055,4350,4350,4350,4350,0
20240527,203600,2040598055,4350,4350,4350,4350,0
20240527,203500,2040598055,4350,4350,4350,4350,0
20240527,203400,2040598055,4350,4350,4350,4350,0
20240527,203300,2040598055,4350,4350,4350,4350,5494
20240527,203200,2040598055,4350,4350,4350,4350,0
20240527,203100,2040598055,4350,4350,4350,4350,0
20240527,203000,2040598055,4350,4350,4350,4350,0
20240527,202900,2040598055,4350,4350,4350,4350,0
20240527,202800,2040598055,4350,4350,4350,4350,0
20240527,202700,2040598055,4350,4350,4350,4350,0
20240527,202600,2040598055,4350,4350,4350,4350,0
20240527,202500,2040598055,4350,4350,4350,4350,0
20240527,202400,2040598055,4350,4350,4350,4350,0
20240527,202300,2040598055,4350,4350,4350,4350,0
20240527,202200,2040598055,4350,4350,4350,4350,0
20240527,202100,2040598055,4350,4350,4350,4350,0
20240527,202000,2040598055,4350,4350,4350,4350,0
20240527,201900,2040598055,4350,4350,4350,4350,0
20240527,201800,2040598055,4350,4350,4350,4350,0
20240527,201700,2040598055,4350,4350,4350,4350,0
20240527,201600,2040598055,4350,4350,4350,4350,0
20240527,201500,2040598055,4350,4350,4350,4350,0
20240527,201400,2040598055,4350,4350,4350,4350,0
20240527,201300,2040598055,4350,4350,4350,4350,0
20240527,201200,2040598055,4350,4350,4350,4350,0
20240527,201100,2040598055,4350,4350,4350,4350,0
20240527,201000,2040598055,4350,4350,4350,4350,0
20240527,200900,2040598055,4350,4350,4350,4350,0
20240527,200800,2040598055,4350,4350,4350,4350,0
20240527,200700,2040598055,4350,4350,4350,4350,0
20240527,200600,2040598055,4350,4350,4350,4350,0
20240527,200500,2040598055,4350,4350,4350,4350,0
20240527,200400,2040598055,4350,4350,4350,4350,0
20240527,200300,2040598055,4350,4350,4350,4350,5494
20240527,200200,2040598055,4350,4350,4350,4350,0
20240527,200100,2040598055,4350,4350,4350,4350,0
20240527,200000,2040598055,4350,4350,4350,4350,0
20240527,195900,2040598055,4350,4350,4350,4350,0
20240527,195800,2040598055,4350,4350,4350,4350,0
20240527,195700,2040598055,4350,4350,4350,4350,0
20240527,195600,2040598055,4350,4350,4350,4350,0
20240527,195500,2040598055,4350,4350,4350,4350,0
20240527,195400,2040598055,4350,4350,4350,4350,0
20240527,195300,2040598055,4350,4350,4350,4350,0
20240527,195200,2040598055,4350,4350,4350,4350,0
20240527,195100,2040598055,4350,4350,4350,4350,0
20240527,195000,2040598055,4350,4350,4350,4350,0
20240527,194900,2040598055,4350,4350,4350,4350,0
20240527,194800,2040598055,4350,4350,4350,4350,0
20240527,194700,2040598055,4350,4350,4350,4350,0
20240527,194600,2040598055,4350,4350,4350,4350,0
20240527,194500,2040598055,4350,4350,4350,4350,0
20240527,194400,2040598055,4350,4350,4350,4350,0
20240527,194300,2040598055,4350,4350,4350,4350,0
20240527,194200,2040598055,4350,4350,4350,4350,0
20240527,194100,2040598055,4350,4350,4350,4350,0
20240527,194000,2040598055,4350,4350,4350,4350,0
20240527,193900,2040598055,4350,4350,4350,4350,0
20240527,193800,2040598055,4350,4350,4350,4350,0
20240527,193700,2040598055,4350,4350,4350,4350,0
20240527,193600,2040598055,4350,4350,4350,4350,0
20240527,193500,2040598055,4350,4350,4350,4350,0
20240527,193400,2040598055,4350,4350,4350,4350,0
20240527,193300,2040598055,4350,4350,4350,4350,5494
20240527,193200,2040598055,4350,4350,4350,4350,0
20240527,193100,2040598055,4350,4350,4350,4350,0
20240527,193000,2040598055,4350,4350,4350,4350,0
20240527,192900,2040598055,4350,4350,4350,4350,0
20240527,192800,2040598055,4350,4350,4350,4350,0
20240527,192700,2040598055,4350,4350,4350,4350,0
20240527,192600,2040598055,4350,4350,4350,4350,0
20240527,192500,2040598055,4350,4350,4350,4350,0
20240527,192400,2040598055,4350,4350,4350,4350,0
20240527,192300,2040598055,4350,4350,4350,4350,0
20240527,192200,2040598055,4350,4350,4350,4350,0
20240527,192100,2040598055,4350,4350,4350,4350,0
20240527,192000,2040598055,4350,4350,4350,4350,0
20240527,191900,2040598055,4350,4350,4350,4350,0
20240527,191800,2040598055,4350,4350,4350,4350,0
20240527,191700,2040598055,4350,4350,4350,4350,0
20240527,191600,2040598055,4350,4350,4350,4350,0
20240527,191500,2040598055,4350,4350,4350,4350,0
20240527,191400,2040598055,4350,4350,4350,4350,0
20240527,191300,2040598055,4350,4350,4350,4350,0
20240527,191200,2040598055,4350,4350,4350,4350,0
20240527,191100,2040598055,4350,4350,4350,4350,0
20240527,191000,2040598055,4350,4350,4350,4350,0
20240527,190900,2040598055,4350,4350,4350,4350,0
20240527,190800,2040598055,4350,4350,4350,4350,0
20240527,190700,2040598055,4350,4350,4350,4350,0
20240527,190600,2040598055,4350,4350,4350,4350,0
20240527,190500,2040598055,4350,4350,4350,4350,0
20240527,190400,2040598055,4350,4350,4350,4350,0
20240527,190300,2040598055,4350,4350,4350,4350,5494
20240527,190200,2040598055,4350,4350,4350,4350,0
20240527,190100,2040598055,4350,4350,4350,4350,0
20240527,190000,2040598055,4350,4350,4350,4350,0
20240527,185900,2040598055,4350,4350,4350,4350,0
20240527,185800,2040598055,4350,4350,4350,4350,0
20240527,185700,2040598055,4350,4350,4350,4350,0
20240527,185600,2040598055,4350,4350,4350,4350,0
20240527,185500,2040598055,4350,4350,4350,4350,0
20240527,185400,2040598055,4350,4350,4350,4350,0
20240527,185300,2040598055,4350,4350,4350,4350,0
20240527,185200,2040598055,4350,4350,4350,4350,0
20240527,185100,2040598055,4350,4350,4350,4350,0
20240527,185000,2040598055,4350,4350,4350,4350,0
20240527,184900,2040598055,4350,4350,4350,4350,0
20240527,184800,2040598055,4350,4350,4350,4350,0
20240527,184700,2040598055,4350,4350,4350,4350,0
20240527,184600,2040598055,4350,4350,4350,4350,0
20240527,184500,2040598055,4350,4350,4350,4350,0
20240527,184400,2040598055,4350,4350,4350,4350,0
20240527,184300,2040598055,4350,4350,4350,4350,0
20240527,184200,2040598055,4350,4350,4350,4350,0
20240527,184100,2040598055,4350,4350,4350,4350,0
20240527,184000,2040598055,4350,4350,4350,4350,0
20240527,183900,2040598055,4350,4350,4350,4350,0
20240527,183800,2040598055,4350,4350,4350,4350,0
20240527,183700,2040598055,4350,4350,4350,4350,0
20240527,183600,2040598055,4350,4350,4350,4350,0
20240527,183500,2040598055,4350,4350,4350,4350,0
20240527,183400,2040598055,4350,4350,4350,4350,0
20240527,183300,2040598055,4350,4350,4350,4350,5494
20240527,183200,2040598055,4350,4350,4350,4350,0
20240527,183100,2040598055,4350,4350,4350,4350,0
20240527,183000,2040598055,4350,4350,4350,4350,0
20240527,182900,2040598055,4350,4350,4350,4350,0
20240527,182800,2040598055,4350,4350,4350,4350,0
20240527,182700,2040598055,4350,4350,4350,4350,0
20240527,182600,2040598055,4350,4350,4350,4350,0
20240527,182500,2040598055,4350,4350,4350,4350,0
20240527,182400,2040598055,4350,4350,4350,4350,0
20240527,182300,2040598055,4350,4350,4350,4350,0
20240527,182200,2040598055,4350,4350,4350,4350,0
20240527,182100,2040598055,4350,4350,4350,4350,0
20240527,182000,2040598055,4350,4350,4350,4350,0
20240527,181900,2040598055,4350,4350,4350,4350,0
20240527,181800,2040598055,4350,4350,4350,4350,0
20240527,181700,2040598055,4350,4350,4350,4350,0
20240527,181600,2040598055,4350,4350,4350,4350,0
20240527,181500,2040598055,4350,4350,4350,4350,0
20240527,181400,2040598055,4350,4350,4350,4350,0
20240527,181300,2040598055,4350,4350,4350,4350,0
20240527,181200,2040598055,4350,4350,4350,4350,0
20240527,181100,2040598055,4350,4350,4350,4350,0
20240527,181000,2040598055,4350,4350,4350,4350,0
20240527,180900,2040598055,4350,4350,4350,4350,0
20240527,180800,2040598055,4350,4350,4350,4350,0
20240527,180700,2040598055,4350,4350,4350,4350,0
20240527,180600,2040598055,4350,4350,4350,4350,0
20240527,180500,2040598055,4350,4350,4350,4350,0
20240527,180400,2040598055,4350,4350,4350,4350,0
20240527,180300,2040598055,4350,4350,4350,4350,5494
20240527,180200,2040598055,4350,4350,4350,4350,0
20240527,180100,2040598055,4350,4350,4350,4350,0
20240527,180000,2040598055,4350,4350,4350,4350,0
20240527,175900,2040598055,4350,4350,4350,4350,0
20240527,175800,2040598055,4350,4350,4350,4350,0
20240527,175700,2040598055,4350,4350,4350,4350,0
20240527,175600,2040598055,4350,4350,4350,4350,0
20240527,175500,2040598055,4350,4350,4350,4350,0
20240527,175400,2040598055,4350,4350,4350,4350,0
20240527,175300,2040598055,4350,4350,4350,4350,0
20240527,175200,2040598055,4350,4350,4350,4350,0
20240527,175100,2040598055,4350,4350,4350,4350,0
20240527,175000,2040598055,4350,4350,4350,4350,0
20240527,174900,2040598055,4350,4350,4350,4350,0
20240527,174800,2040598055,4350,4350,4350,4350,0
20240527,174700,2040598055,4350,4350,4350,4350,0
20240527,174600,2040598055,4350,4350,4350,4350,0
20240527,174500,2040598055,4350,4350,4350,4350,0
20240527,174400,2040598055,4350,4350,4350,4350,0
20240527,174300,2040598055,4350,4350,4350,4350,0
20240527,174200,2040598055,4350,4350,4350,4350,0
20240527,174100,2040598055,4350,4350,4350,4350,0
20240527,174000,2040598055,4350,4350,4350,4350,0
20240527,173900,2040598055,4350,4350,4350,4350,0
20240527,173800,2040598055,4350,4350,4350,4350,0
20240527,173700,2040598055,4350,4350,4350,4350,0
20240527,173600,2040598055,4350,4350,4350,4350,0
20240527,173500,2040598055,4350,4350,4350,4350,0
20240527,173400,2040598055,4350,4350,4350,4350,0
20240527,173300,2040598055,4350,4350,4350,4350,5494
20240527,173200,2040598055,4350,4350,4350,4350,0
20240527,173100,2040598055,4350,4350,4350,4350,0
20240527,173000,2040598055,4350,4350,4350,4350,0
20240527,172900,2040598055,4350,4350,4350,4350,0
20240527,172800,2040598055,4350,4350,4350,4350,0
20240527,172700,2040598055,4350,4350,4350,4350,0
20240527,172600,2040598055,4350,4350,4350,4350,0
20240527,172500,2040598055,4350,4350,4350,4350,0
20240527,172400,2040598055,4350,4350,4350,4350,0
20240527,172300,2040598055,4350,4350,4350,4350,0
20240527,172200,2040598055,4350,4350,4350,4350,0
20240527,172100,2040598055,4350,4350,4350,4350,0
20240527,172000,2040598055,4350,4350,4350,4350,0
20240527,171900,2040598055,4350,4350,4350,4350,0
20240527,171800,2040598055,4350,4350,4350,4350,0
20240527,171700,2040598055,4350,4350,4350,4350,0
20240527,171600,2040598055,4350,4350,4350,4350,0
20240527,171500,2040598055,4350,4350,4350,4350,0
20240527,171400,2040598055,4350,4350,4350,4350,0
20240527,171300,2040598055,4350,4350,4350,4350,0
20240527,171200,2040598055,4350,4350,4350,4350,0
20240527,171100,2040598055,4350,4350,4350,4350,0
20240527,171000,2040598055,4350,4350,4350,4350,0
20240527,170900,2040598055,4350,4350,4350,4350,0
20240527,170800,2040598055,4350,4350,4350,4350,0
20240527,170700,2040598055,4350,4350,4350,4350,0
20240527,170600,2040598055,4350,4350,4350,4350,0
20240527,170500,2040598055,4350,4350,4350,4350,0
20240527,170400,2040598055,4350,4350,4350,4350,0
20240527,170300,2040598055,4350,4350,4350,4350,5494
20240527,170200,2040598055,4350,4350,4350,4350,0
20240527,170100,2040598055,4350,4350,4350,4350,0
20240527,170000,2040598055,4350,4350,4350,4350,0
20240527,165900,2040598055,4350,4350,4350,4350,0
20240527,165800,2040598055,4350,4350,4350,4350,0
20240527,165700,2040598055,4350,4350,4350,4350,0
20240527,165600,2040598055,4350,4350,4350,4350,0
20240527,165500,2040598055,4350,4350,4350,4350,0
20240527,165400,2040598055,4350,4350,4350,4350,0
20240527,165300,2040598055,4350,4350,4350,4350,0
20240527,165200,2040598055,4350,4350,4350,4350,0
20240527,165100,2040598055,4350,4350,4350,4350,0
20240527,165000,2040598055,4350,4350,4350,4350,0
20240527,164900,2040598055,4350,4350,4350,4350,0
20240527,164800,2040598055,4350,4350,4350,4350,0
20240527,164700,2040598055,4350,4350,4350,4350,0
20240527,164600,2040598055,4350,4350,4350,4350,0
20240527,164500,2040598055,4350,4350,4350,4350,0
20240527,164400,2040598055,4350,4350,4350,4350,0
20240527,164300,2040598055,4350,4350,4350,4350,0
20240527,164200,2040598055,4350,4350,4350,4350,0
20240527,164100,2040598055,4350,4350,4350,4350,0
20240527,164000,2040598055,4350,4350,4350,4350,0
20240527,163900,2040598055,4350,4350,4350,4350,0
20240527,163800,2040598055,4350,4350,4350,4350,0
20240527,163700,2040598055,4350,4350,4350,4350,0
20240527,163600,2040598055,4350,4350,4350,4350,0
20240527,163500,2040598055,4350,4350,4350,4350,0
20240527,163400,2040598055,4350,4350,4350,4350,0
20240527,163300,2040598055,4350,4350,4350,4350,5494
20240527,163200,2040598055,4350,4350,4350,4350,0
20240527,163100,2040598055,4350,4350,4350,4350,0
20240527,163000,2040598055,4350,4350,4350,4350,0
20240527,162900,2040598055,4350,4350,4350,4350,0
20240527,162800,2040598055,4350,4350,4350,4350,0
20240527,162700,2040598055,4350,4350,4350,4350,0
20240527,162600,2040598055,4350,4350,4350,4350,0
20240527,162500,2040598055,4350,4350,4350,4350,0
20240527,162400,2040598055,4350,4350,4350,4350,0
20240527,162300,2040598055,4350,4350,4350,4350,0
20240527,162200,2040598055,4350,4350,4350,4350,0
20240527,162100,2040598055,4350,4350,4350,4350,0
20240527,162000,2040598055,4350,4350,4350,4350,0
20240527,161900,2040598055,4350,4350,4350,4350,0
20240527,161800,2040598055,4350,4350,4350,4350,0
20240527,161700,2040598055,4350,4350,4350,4350,0
20240527,161600,2040598055,4350,4350,4350,4350,0
20240527,161500,2040598055,4350,4350,4350,4350,0
20240527,161400,2040598055,4350,4350,4350,4350,0
20240527,161300,2040598055,4350,4350,4350,4350,0
20240527,161200,2040598055,4350,4350,4350,4350,0
20240527,161100,2040598055,4350,4350,4350,4350,0
20240527,161000,2040598055,4350,4350,4350,4350,0
20240527,160900,2040598055,4350,4350,4350,4350,0
20240527,160800,2040598055,4350,4350,4350,4350,0
20240527,160700,2040598055,4350,4350,4350,4350,0
20240527,160600,2040598055,4350,4350,4350,4350,0
20240527,160500,2040598055,4350,4350,4350,4350,0
20240527,160400,2040598055,4350,4350,4350,4350,0
20240527,160300,2040598055,4350,4350,4350,4350,5494
20240527,160200,2040598055,4350,4350,4350,4350,0
20240527,160100,2040598055,4350,4350,4350,4350,0
20240527,160000,2040598055,4350,4350,4350,4350,0
20240527,155900,2040598055,4350,4350,4350,4350,0
20240527,155800,2040598055,4350,4350,4350,4350,0
20240527,155700,2040598055,4350,4350,4350,4350,0
20240527,155600,2040598055,4350,4350,4350,4350,0
20240527,155500,2040598055,4350,4350,4350,4350,0
20240527,155400,2040598055,4350,4350,4350,4350,0
20240527,155300,2040598055,4350,4350,4350,4350,0
20240527,155200,2040598055,4350,4350,4350,4350,0
20240527,155100,2040598055,4350,4350,4350,4350,0
20240527,155000,2040598055,4350,4350,4350,4350,0
20240527,154900,2040598055,4350,4350,4350,4350,0
20240527,154800,2040598055,4350,4350,4350,4350,0
20240527,154700,2040598055,4350,4350,4350,4350,0
20240527,154600,2040598055,4350,4350,4350,4350,0
20240527,154500,2040598055,4350,4350,4350,4350,0
20240527,154400,2040598055,4350,4350,4350,4350,0
20240527,154300,2040598055,4350,4350,4350,4350,0
20240527,154200,2040598055,4350,4350,4350,4350,0
20240527,154100,2040598055,4350,4350,4350,4350,0
20240527,154000,2040598055,4350,4350,4350,4350,0
20240527,153900,2040598055,4350,4350,4350,4350,0
20240527,153800,2040598055,4350,4350,4350,4350,0
20240527,153700,2040598055,4350,4350,4350,4350,0
20240527,153600,2040598055,4350,4350,4350,4350,0
20240527,153500,2040598055,4350,4350,4350,4350,0
20240527,153400,2040598055,4350,4350,4350,4350,0
20240527,153300,2040598055,4350,4350,4350,4350,5494
20240527,153200,2040598055,4350,4350,4350,4350,0
20240527,153100,2040598055,4350,4350,4350,4350,0
20240527,153000,2040598055,4350,4350,4350,4350,5494
20240527,152900,2016699155,4355,4355,4355,4355,0
20240527,152800,2016699155,4355,4355,4355,4355,0
20240527,152700,2016699155,4355,4355,4355,4355,0
20240527,152600,2016699155,4355,4355,4355,4355,0
20240527,152500,2016699155,4355,4355,4355,4355,0
20240527,152400,2016699155,4355,4355,4355,4355,0
20240527,152300,2016699155,4355,4355,4355,4355,0
20240527,152200,2016699155,4355,4355,4355,4355,0
20240527,152100,2016699155,4355,4355,4355,4355,0
20240527,152000,2016699155,4355,4355,4355,4355,0
20240527,151900,2016699155,4355,4365,4365,4355,45
20240527,151800,2016502980,4365,4365,4365,4360,382
20240527,151700,2014835565,4365,4340,4365,4340,3714
20240527,151600,1998682080,4340,4335,4345,4335,633
20240527,151500,1995935760,4335,4335,4335,4335,355
20240527,151400,1994396835,4340,4340,4340,4335,442
20240527,151300,1992480705,4335,4335,4335,4335,1
20240527,151200,1992476370,4345,4330,4345,4330,1145
20240527,151100,1987511140,4335,4320,4335,4315,937
20240527,151000,1983457685,4320,4320,4325,4320,684
20240527,150900,1980501880,4320,4320,4320,4320,0
20240527,150800,1980501880,4320,4320,4320,4320,134
20240527,150700,1979923000,4325,4320,4325,4320,251
20240527,150600,1978837675,4320,4325,4325,4320,319
20240527,150500,1977459305,4325,4310,4325,4310,182
20240527,150400,1976674780,4325,4310,4325,4310,215
20240527,150300,1975747545,4325,4325,4325,4325,127
20240527,150200,1975198270,4325,4330,4330,4325,1016
20240527,150100,1970803990,4325,4330,4330,4325,743
20240527,150000,1967586955,4330,4330,4330,4330,33
20240527,145900,1967444065,4330,4330,4330,4330,2
20240527,145800,1967435405,4330,4335,4335,4330,418
20240527,145700,1965625365,4345,4325,4345,4310,1111
20240527,145600,1960821470,4330,4330,4330,4330,1000
20240527,145500,1956491470,4345,4320,4345,4320,6634
20240527,145400,1927728735,4320,4325,4325,4320,329
20240527,145300,1926307285,4325,4325,4325,4325,4
20240527,145200,1926289985,4325,4330,4330,4320,125
20240527,145100,1925749895,4330,4330,4330,4325,219
20240527,145000,1924802375,4330,4330,4330,4325,134
20240527,144900,1924222160,4330,4330,4335,4330,131
20240527,144800,1923654910,4335,4335,4335,4335,177
20240527,144700,1922887615,4335,4330,4335,4330,130
20240527,144600,1922324655,4330,4330,4335,4300,1052
20240527,144500,1917789210,4330,4330,4335,4320,4433
20240527,144400,1898595000,4330,4335,4335,4325,33
20240527,144300,1898452135,4335,4335,4335,4315,91
20240527,144200,1898058325,4335,4330,4335,4330,46
20240527,144100,1897859005,4330,4330,4330,4330,53
20240527,144000,1897629515,4330,4325,4330,4325,329
20240527,143900,1896206570,4325,4325,4325,4325,29
20240527,143800,1896081145,4325,4315,4325,4315,420
20240527,143700,1894268430,4315,4315,4315,4315,33
20240527,143600,1894126035,4315,4315,4315,4310,33
20240527,143500,1893983650,4315,4325,4325,4315,191
20240527,143400,1893158110,4325,4325,4325,4325,30
20240527,143300,1893028360,4325,4325,4325,4320,73
20240527,143200,1892712675,4325,4325,4325,4320,356
20240527,143100,1891174050,4325,4340,4340,4325,118
20240527,143000,1890663400,4345,4280,4345,4280,7237
20240527,142900,1859485155,4280,4280,4280,4280,50
20240527,142800,1859271155,4280,4280,4280,4280,568
20240527,142700,1856840115,4280,4285,4285,4280,1001
20240527,142600,1852555830,4285,4285,4285,4285,960
20240527,142500,1848442230,4290,4290,4290,4290,0
20240527,142400,1848442230,4290,4290,4290,4290,50
20240527,142300,1848227730,4290,4290,4290,4290,0
20240527,142200,1848227730,4290,4290,4290,4290,363
20240527,142100,1846670460,4290,4285,4290,4285,290
20240527,142000,1845427760,4290,4290,4290,4290,113
20240527,141900,1844942990,4290,4290,4290,4290,130
20240527,141800,1844385290,4290,4290,4290,4290,0
20240527,141700,1844385290,4290,4290,4290,4290,39
20240527,141600,1844217980,4290,4295,4295,4290,216
20240527,141500,1843291315,4290,4290,4290,4290,187
20240527,141400,1842489085,4295,4295,4295,4290,80
20240527,141300,1842145735,4295,4295,4295,4295,13
20240527,141200,1842089900,4295,4300,4300,4295,43
20240527,141100,1841905185,4300,4295,4300,4295,251
20240527,141000,1840826140,4295,4295,4295,4295,51
20240527,140900,1840607095,4290,4290,4295,4290,1466
20240527,140800,1834317875,4290,4280,4290,4280,48
20240527,140700,1834112405,4290,4290,4290,4285,9
20240527,140600,1834073830,4290,4290,4310,4290,1348
20240527,140500,1828290890,4295,4300,4300,4295,123
20240527,140400,1827762455,4300,4310,4310,4300,130
20240527,140300,1827203355,4310,4310,4310,4310,10
20240527,140200,1827160255,4315,4320,4320,4305,17
20240527,140100,1827087005,4310,4320,4320,4310,6
20240527,140000,1827061105,4320,4320,4320,4320,4
20240527,135900,1827043825,4320,4320,4320,4315,23
20240527,135800,1826944470,4310,4310,4310,4310,15
20240527,135700,1826879820,4325,4300,4325,4300,18
20240527,135600,1826802210,4325,4305,4325,4300,238
20240527,135500,1825775885,4320,4330,4330,4300,350
20240527,135400,1824264995,4330,4325,4330,4325,175
20240527,135300,1823508110,4325,4320,4325,4320,611
20240527,135200,1820868530,4305,4315,4320,4305,126
20240527,135100,1820325435,4315,4310,4315,4310,2882
20240527,135000,1807893180,4300,4305,4305,4300,8
20240527,134900,1807858775,4305,4295,4305,4295,1051
20240527,134800,1803344710,4295,4295,4295,4295,1
20240527,134700,1803340415,4295,4310,4310,4295,51
20240527,134600,1803121355,4310,4310,4310,4300,629
20240527,134500,1800415845,4310,4300,4310,4300,144
20240527,134400,1799796105,4310,4295,4310,4295,4939
20240527,134300,1778554015,4295,4265,4295,4265,2396
20240527,134200,1768312120,4265,4255,4265,4255,47
20240527,134100,1768111685,4255,4265,4265,4255,113
20240527,134000,1767630740,4270,4250,4270,4250,8
20240527,133900,1767596720,4250,4270,4270,4250,7010
20240527,133800,1737796795,4270,4270,4270,4270,0
20240527,133700,1737796795,4270,4270,4270,4270,150
20240527,133600,1737156295,4270,4270,4275,4270,339
20240527,133500,1735708740,4275,4275,4275,4275,102
20240527,133400,1735272690,4270,4265,4275,4265,730
20240527,133300,1732155590,4270,4265,4270,4265,2403
20240527,133200,1721894830,4265,4265,4265,4265,0
20240527,133100,1721894830,4265,4265,4265,4265,17
20240527,133000,1721822325,4270,4270,4270,4265,102
20240527,132900,1721386820,4270,4270,4270,4270,100
20240527,132800,1720959820,4270,4265,4270,4265,2027
20240527,132700,1712311050,4255,4255,4255,4255,82
20240527,132600,1711962140,4255,4255,4255,4255,618
20240527,132500,1709332550,4255,4260,4260,4255,769
20240527,132400,1706059435,4255,4260,4260,4255,1578
20240527,132300,1699345040,4260,4265,4265,4255,792
20240527,132200,1695974145,4265,4270,4270,4265,203
20240527,132100,1695107350,4270,4270,4270,4265,1603
20240527,132000,1688270490,4270,4265,4270,4265,487
20240527,131900,1686193415,4265,4245,4265,4245,1386
20240527,131800,1680297465,4245,4245,4245,4230,24
20240527,131700,1680195625,4245,4235,4245,4235,501
20240527,131600,1678073880,4240,4245,4245,4240,134
20240527,131500,1677505320,4235,4250,4250,4235,702
20240527,131400,1674528300,4250,4245,4250,4245,33
20240527,131300,1674388055,4250,4250,4250,4250,10
20240527,131200,1674345555,4250,4250,4250,4250,5
20240527,131100,1674324305,4250,4245,4250,4245,291
20240527,131000,1673088055,4250,4250,4250,4250,51
20240527,130900,1672871305,4250,4245,4250,4245,1063
20240527,130800,1668358060,4245,4240,4245,4240,1175
20240527,130700,1663375455,4240,4240,4245,4235,251
20240527,130600,1662312280,4245,4250,4250,4245,3173
20240527,130500,1648842875,4250,4245,4250,4245,2092
20240527,130400,1639962290,4245,4230,4245,4225,2558
20240527,130300,1629136250,4230,4250,4250,4230,3630
20240527,130200,1613761265,4255,4255,4260,4255,528
20240527,130100,1611514600,4255,4255,4255,4255,14
20240527,130000,1611455030,4260,4255,4260,4250,621
20240527,125900,1608814795,4260,4255,4260,4255,32
20240527,125800,1608678490,4250,4240,4260,4235,2535
20240527,125700,1597937260,4240,4260,4260,4240,1756
20240527,125600,1590486820,4260,4260,4265,4240,15072
20240527,125500,1526435820,4265,4270,4270,4265,3
20240527,125400,1526423015,4270,4275,4275,4270,30
20240527,125300,1526294905,4265,4265,4275,4265,660
20240527,125200,1523479925,4275,4275,4275,4275,10
20240527,125100,1523437175,4275,4265,4275,4265,20
20240527,125000,1523351845,4265,4270,4275,4265,392
20240527,124900,1521679530,4275,4275,4280,4275,751
20240527,124800,1518469000,4275,4280,4280,4275,56
20240527,124700,1518229580,4280,4280,4280,4280,532
20240527,124600,1515952620,4280,4265,4280,4265,88
20240527,124500,1515576970,4255,4275,4275,4255,3422
20240527,124400,1501011000,4275,4275,4275,4260,309
20240527,124300,1499694520,4275,4270,4275,4255,4708
20240527,124200,1479618955,4275,4280,4280,4275,4385
20240527,124100,1460872960,4290,4290,4290,4290,116
20240527,124000,1460375320,4295,4295,4295,4295,0
20240527,123900,1460375320,4295,4295,4295,4295,9
20240527,123800,1460336665,4290,4290,4290,4290,35
20240527,123700,1460186515,4290,4275,4290,4275,31
20240527,123600,1460053975,4275,4275,4275,4275,259
20240527,123500,1458946750,4275,4275,4275,4275,1500
20240527,123400,1452534250,4290,4290,4290,4290,0
20240527,123300,1452534250,4290,4290,4290,4290,1
20240527,123200,1452529960,4275,4280,4280,4275,2100
20240527,123100,1443551705,4295,4295,4295,4295,30
20240527,123000,1443422855,4295,4285,4295,4285,292
20240527,122900,1442170175,4290,4280,4290,4280,143
20240527,122800,1441558010,4285,4285,4285,4285,1
20240527,122700,1441553725,4300,4300,4300,4300,0
20240527,122600,1441553725,4300,4300,4300,4300,501
20240527,122500,1439399425,4300,4300,4300,4300,0
20240527,122400,1439399425,4300,4300,4300,4300,5
20240527,122300,1439377925,4300,4300,4300,4300,4
20240527,122200,1439360725,4300,4300,4300,4275,113
20240527,122100,1438875100,4300,4300,4300,4300,30
20240527,122000,1438746100,4300,4290,4300,4270,6238
20240527,121900,1412001495,4290,4290,4290,4290,5
20240527,121800,1411980045,4285,4285,4285,4285,78
20240527,121700,1411645815,4280,4280,4280,4280,220
20240527,121600,1410704215,4280,4285,4285,4280,52
20240527,121500,1410481645,4290,4285,4290,4285,1557
20240527,121400,1403809895,4285,4280,4285,4280,91
20240527,121300,1403420410,4280,4285,4285,4280,8
20240527,121200,1403386165,4285,4285,4285,4285,1
20240527,121100,1403381880,4275,4285,4285,4275,115
20240527,121000,1402890185,4285,4275,4285,4275,3606
20240527,120900,1387474525,4280,4285,4285,4280,81
20240527,120800,1387127790,4285,4285,4285,4285,1
20240527,120700,1387123505,4280,4280,4280,4280,20
20240527,120600,1387037905,4280,4280,4285,4280,251
20240527,120500,1385963620,4280,4270,4280,4265,1094
20240527,120400,1381294980,4265,4270,4270,4265,619
20240527,120300,1378652005,4280,4280,4280,4280,31
20240527,120200,1378519325,4280,4280,4280,4280,284
20240527,120100,1377303805,4280,4275,4280,4265,1745
20240527,120000,1369853190,4275,4285,4285,4270,1949
20240527,115900,1361522770,4285,4285,4285,4280,134
20240527,115800,1360949240,4285,4285,4285,4285,1045
20240527,115700,1356471415,4290,4290,4290,4290,315
20240527,115600,1355120065,4290,4300,4300,4290,628
20240527,115500,1352424985,4305,4305,4305,4305,1
20240527,115400,1352420680,4310,4290,4310,4290,63
20240527,115300,1352150390,4290,4290,4290,4290,440
20240527,115200,1350262790,4290,4310,4310,4290,501
20240527,115100,1348113480,4290,4290,4290,4290,1
20240527,115000,1348109190,4290,4300,4300,4290,500
20240527,114900,1345964020,4315,4310,4315,4300,162
20240527,114800,1345266505,4305,4305,4305,4305,1764
20240527,114700,1337672485,4305,4305,4305,4305,37
20240527,114600,1337513200,4305,4285,4305,4285,1575
20240527,114500,1330748460,4285,4285,4285,4275,435
20240527,114400,1328885815,4290,4285,4290,4285,1229
20240527,114300,1323619450,4285,4290,4290,4285,318
20240527,114200,1322256370,4290,4290,4300,4285,2896
20240527,114100,1309840860,4290,4300,4300,4285,529
20240527,114000,1307571405,4300,4305,4305,4290,5848
20240527,113900,1282469395,4305,4320,4320,4300,3300
20240527,113800,1268274895,4320,4320,4320,4315,57
20240527,113700,1268028680,4325,4325,4325,4325,340
20240527,113600,1266558180,4325,4325,4325,4325,316
20240527,113500,1265191480,4310,4325,4325,4305,239
20240527,113400,1264157840,4325,4320,4325,4300,11977
20240527,113300,1212641170,4325,4320,4325,4315,517
20240527,113200,1210407550,4325,4330,4330,4310,18
20240527,113100,1210329670,4310,4345,4345,4300,1757
20240527,113000,1202737560,4345,4315,4350,4315,5257
20240527,112900,1180004710,4315,4295,4315,4295,1636
20240527,112800,1172970930,4290,4315,4315,4290,3952
20240527,112700,1155995200,4315,4320,4320,4295,1023
20240527,112600,1151592640,4320,4305,4320,4305,34
20240527,112500,1151445775,4325,4325,4325,4325,400
20240527,112400,1149715775,4325,4325,4325,4305,1304
20240527,112300,1144096025,4330,4325,4330,4305,621
20240527,112200,1141408390,4325,4320,4325,4305,4831
20240527,112100,1120538660,4320,4315,4320,4310,5251
20240527,112000,1097881190,4320,4315,4320,4310,406
20240527,111900,1096127765,4320,4305,4320,4295,1505
20240527,111800,1089638435,4300,4295,4305,4290,4643
20240527,111700,1069706885,4295,4305,4320,4295,2769
20240527,111600,1057805365,4305,4320,4320,4305,3403
20240527,111500,1043137120,4320,4325,4325,4320,972
20240527,111400,1038935570,4325,4320,4325,4320,638
20240527,111300,1036176470,4320,4325,4325,4320,221
20240527,111200,1035221645,4325,4325,4325,4315,202
20240527,111100,1034349420,4320,4320,4330,4320,757
20240527,111000,1031078335,4325,4325,4330,4320,601
20240527,110900,1028478810,4330,4335,4340,4330,332
20240527,110800,1027039180,4330,4320,4345,4320,9
20240527,110700,1027000205,4345,4330,4350,4315,1203
20240527,110600,1021799370,4335,4340,4350,4335,1230
20240527,110500,1016465025,4350,4350,4350,4340,59
20240527,110400,1016208935,4340,4355,4355,4340,162
20240527,110300,1015505840,4340,4345,4355,4340,2324
20240527,110200,1005404440,4335,4350,4350,4315,320
20240527,110100,1004014040,4350,4360,4360,4300,6259
20240527,110000,976959655,4340,4390,4390,4340,11197
20240527,105900,928205400,4385,4390,4390,4385,550
20240527,105800,925790995,4390,4400,4400,4390,132
20240527,105700,925210405,4400,4430,4430,4380,10517
20240527,105600,878953590,4430,4430,4430,4430,500
20240527,105500,876738590,4430,4440,4440,4430,1001
20240527,105400,872304150,4430,4435,4440,4430,1053
20240527,105300,867631280,4435,4435,4435,4430,441
20240527,105200,865675450,4430,4430,4430,4430,2
20240527,105100,865666590,4430,4430,4430,4430,1347
20240527,105000,859699380,4425,4410,4425,4410,204
20240527,104900,858799675,4430,4430,4430,4430,10
20240527,104800,858755375,4430,4410,4430,4410,33
20240527,104700,858609825,4415,4415,4415,4415,648
20240527,104600,855748905,4415,4415,4415,4415,62
20240527,104500,855475175,4430,4430,4430,4430,80
20240527,104400,855120775,4430,4415,4430,4415,11
20240527,104300,855072060,4430,4425,4430,4425,10
20240527,104200,855027775,4430,4430,4430,4420,704
20240527,104100,851914175,4420,4415,4420,4410,326
20240527,104000,850474005,4410,4415,4415,4410,151
20240527,103900,849808090,4415,4410,4415,4410,250
20240527,103800,848705585,4410,4420,4420,4410,67
20240527,103700,848409455,4420,4415,4420,4410,25
20240527,103600,848299160,4410,4410,4420,4410,106
20240527,103500,847831675,4410,4430,4430,4405,1603
20240527,103400,840768925,4405,4405,4410,4405,1470
20240527,103300,834293450,4405,4430,4430,4405,5002
20240527,103200,812258990,4410,4410,4410,4410,2148
20240527,103100,802786310,4410,4415,4415,4410,2847
20240527,103000,790227770,4430,4415,4435,4415,204
20240527,102900,789326325,4415,4415,4415,4415,642
20240527,102800,786491895,4420,4435,4435,4420,283
20240527,102700,785241020,4415,4415,4415,4415,1
20240527,102600,785236605,4440,4435,4440,4410,30
20240527,102500,785103465,4440,4415,4440,4415,2087
20240527,102400,775887260,4440,4415,4440,4405,2289
20240527,102300,765780485,4415,4420,4420,4415,1520
20240527,102200,759067095,4420,4440,4440,4420,114
20240527,102100,758561215,4420,4420,4440,4420,823
20240527,102000,754917510,4425,4425,4425,4415,134
20240527,101900,754325085,4420,4415,4425,4415,353
20240527,101800,752763865,4420,4420,4420,4420,3
20240527,101700,752750605,4415,4415,4415,4415,612
20240527,101600,750048625,4415,4410,4420,4410,557
20240527,101500,747592190,4410,4415,4415,4410,2595
20240527,101400,736141635,4425,4425,4425,4425,1000
20240527,101300,731716635,4415,4425,4425,4415,1758
20240527,101200,723950180,4425,4435,4435,4425,12
20240527,101100,723896975,4440,4440,4440,4415,1264
20240527,101000,718291580,4415,4420,4440,4415,3191
20240527,100900,704180745,4420,4430,4430,4420,789
20240527,100800,700690610,4430,4430,4435,4430,17
20240527,100700,700615250,4425,4420,4440,4420,214
20240527,100600,699666270,4435,4440,4440,4420,1152
20240527,100500,694567375,4435,4430,4435,4430,628
20240527,100400,691784125,4430,4415,4430,4415,2201
20240527,100300,682066695,4415,4420,4420,4415,494
20240527,100200,679884965,4415,4415,4415,4415,404
20240527,100100,678101305,4415,4430,4430,4410,752
20240527,100000,674781870,4430,4420,4430,4415,1574
20240527,095900,667831975,4415,4415,4435,4415,1723
20240527,095800,660224910,4415,4435,4435,4415,5573
20240527,095700,635588710,4440,4450,4450,4435,3859
20240527,095600,618445780,4450,4455,4455,4450,2787
20240527,095500,606043610,4455,4460,4460,4455,1294
20240527,095400,600277975,4460,4465,4465,4460,1174
20240527,095300,595041910,4460,4460,4460,4460,1350
20240527,095200,589020910,4465,4460,4465,4460,1198
20240527,095100,583677235,4465,4465,4465,4460,1734
20240527,095000,575935475,4460,4475,4475,4460,335
20240527,094900,574439205,4475,4475,4475,4475,80
20240527,094800,574081205,4485,4485,4485,4485,11
20240527,094700,574031870,4465,4460,4485,4460,4406
20240527,094600,554364555,4460,4495,4495,4460,13215
20240527,094500,495280740,4490,4500,4500,4490,225
20240527,094400,494269590,4490,4500,4500,4490,229
20240527,094300,493240255,4490,4485,4500,4475,921
20240527,094200,489106150,4485,4490,4495,4475,3809
20240527,094100,472027180,4495,4500,4500,4495,1520
20240527,094000,465193865,4495,4500,4500,4495,1302
20240527,093900,459336355,4495,4500,4500,4490,279
20240527,093800,458082005,4490,4520,4520,4490,5042
20240527,093700,435400395,4520,4530,4535,4510,2000
20240527,093600,426357880,4530,4520,4530,4520,429
20240527,093500,424415655,4530,4530,4535,4520,3400
20240527,093400,409044550,4530,4530,4535,4525,904
20240527,093300,404950420,4535,4520,4535,4520,811
20240527,093200,401279950,4525,4535,4535,4520,690
20240527,093100,398154750,4525,4520,4540,4520,792
20240527,093000,394568620,4530,4510,4530,4510,1949
20240527,092900,385756235,4520,4505,4520,4505,418
20240527,092800,383867945,4520,4505,4520,4505,412
20240527,092700,382007545,4505,4500,4515,4490,1430
20240527,092600,375560150,4515,4510,4515,4485,3906
20240527,092500,358016590,4495,4495,4510,4485,1460
20240527,092400,351454630,4495,4495,4500,4485,1285
20240527,092300,345685720,4495,4485,4500,4485,515
20240527,092200,343373445,4500,4485,4500,4475,1518
20240527,092100,336567575,4475,4500,4500,4475,3012
20240527,092000,323042630,4495,4515,4515,4495,420
20240527,091900,321151010,4500,4520,4520,4500,408
20240527,091800,319309395,4505,4495,4520,4495,493
20240527,091700,317083855,4520,4520,4530,4495,2624
20240527,091600,305226415,4515,4505,4520,4470,6983
20240527,091500,273872690,4520,4520,4520,4495,543
20240527,091400,271422105,4500,4545,4545,4465,11154
20240527,091300,221194035,4560,4540,4570,4540,1180
20240527,091200,215829150,4570,4570,4575,4545,853
20240527,091100,211938285,4565,4585,4585,4565,3463
20240527,091000,196096175,4580,4590,4590,4575,546
20240527,090900,193593775,4590,4585,4590,4575,2123
20240527,090800,183866145,4575,4580,4585,4570,2438
20240527,090700,172707635,4575,4590,4595,4575,2028
20240527,090600,163407690,4590,4590,4590,4580,1675
20240527,090500,155725995,4590,4575,4590,4570,2105
20240527,090400,146089655,4570,4570,4580,4565,2007
20240527,090300,136915960,4565,4515,4570,4505,7634
20240527,090200,102295585,4500,4510,4510,4470,16013
20240527,090100,30237675,4510,4480,4515,4480,735
20240527,090000,26931245,4480,4595,4595,4465,5981