stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,194100,80035972670,2755,2755,2755,2755,175009
20240528,194000,80035972670,2755,2755,2755,2755,0
20240528,193900,80035972670,2755,2755,2755,2755,0
20240528,193800,80035972670,2755,2755,2755,2755,0
20240528,193700,80035972670,2755,2755,2755,2755,0
20240528,193600,80035972670,2755,2755,2755,2755,0
20240528,193500,80035972670,2755,2755,2755,2755,0
20240528,193400,80035972670,2755,2755,2755,2755,0
20240528,193300,80035972670,2755,2755,2755,2755,0
20240528,193200,80035972670,2755,2755,2755,2755,0
20240528,193100,80035972670,2755,2755,2755,2755,0
20240528,193000,80035972670,2755,2755,2755,2755,0
20240528,192900,80035972670,2755,2755,2755,2755,0
20240528,192800,80035972670,2755,2755,2755,2755,0
20240528,192700,80035972670,2755,2755,2755,2755,0
20240528,192600,80035972670,2755,2755,2755,2755,0
20240528,192500,80035972670,2755,2755,2755,2755,0
20240528,192400,80035972670,2755,2755,2755,2755,0
20240528,192300,80035972670,2755,2755,2755,2755,0
20240528,192200,80035972670,2755,2755,2755,2755,0
20240528,192100,80035972670,2755,2755,2755,2755,0
20240528,192000,80035972670,2755,2755,2755,2755,0
20240528,191900,80035972670,2755,2755,2755,2755,0
20240528,191800,80035972670,2755,2755,2755,2755,0
20240528,191700,80035972670,2755,2755,2755,2755,0
20240528,191600,80035972670,2755,2755,2755,2755,0
20240528,191500,80035972670,2755,2755,2755,2755,0
20240528,191400,80035972670,2755,2755,2755,2755,0
20240528,191300,80035972670,2755,2755,2755,2755,0
20240528,191200,80035972670,2755,2755,2755,2755,0
20240528,191100,80035972670,2755,2755,2755,2755,175009
20240528,191000,80035972670,2755,2755,2755,2755,0
20240528,190900,80035972670,2755,2755,2755,2755,0
20240528,190800,80035972670,2755,2755,2755,2755,0
20240528,190700,80035972670,2755,2755,2755,2755,0
20240528,190600,80035972670,2755,2755,2755,2755,0
20240528,190500,80035972670,2755,2755,2755,2755,0
20240528,190400,80035972670,2755,2755,2755,2755,0
20240528,190300,80035972670,2755,2755,2755,2755,0
20240528,190200,80035972670,2755,2755,2755,2755,0
20240528,190100,80035972670,2755,2755,2755,2755,0
20240528,190000,80035972670,2755,2755,2755,2755,0
20240528,185900,80035972670,2755,2755,2755,2755,0
20240528,185800,80035972670,2755,2755,2755,2755,0
20240528,185700,80035972670,2755,2755,2755,2755,0
20240528,185600,80035972670,2755,2755,2755,2755,0
20240528,185500,80035972670,2755,2755,2755,2755,0
20240528,185400,80035972670,2755,2755,2755,2755,0
20240528,185300,80035972670,2755,2755,2755,2755,0
20240528,185200,80035972670,2755,2755,2755,2755,0
20240528,185100,80035972670,2755,2755,2755,2755,0
20240528,185000,80035972670,2755,2755,2755,2755,0
20240528,184900,80035972670,2755,2755,2755,2755,0
20240528,184800,80035972670,2755,2755,2755,2755,0
20240528,184700,80035972670,2755,2755,2755,2755,0
20240528,184600,80035972670,2755,2755,2755,2755,0
20240528,184500,80035972670,2755,2755,2755,2755,0
20240528,184400,80035972670,2755,2755,2755,2755,0
20240528,184300,80035972670,2755,2755,2755,2755,0
20240528,184200,80035972670,2755,2755,2755,2755,0
20240528,184100,80035972670,2755,2755,2755,2755,175009
20240528,184000,80035972670,2755,2755,2755,2755,0
20240528,183900,80035972670,2755,2755,2755,2755,0
20240528,183800,80035972670,2755,2755,2755,2755,0
20240528,183700,80035972670,2755,2755,2755,2755,0
20240528,183600,80035972670,2755,2755,2755,2755,0
20240528,183500,80035972670,2755,2755,2755,2755,0
20240528,183400,80035972670,2755,2755,2755,2755,0
20240528,183300,80035972670,2755,2755,2755,2755,0
20240528,183200,80035972670,2755,2755,2755,2755,0
20240528,183100,80035972670,2755,2755,2755,2755,0
20240528,183000,80035972670,2755,2755,2755,2755,0
20240528,182900,80035972670,2755,2755,2755,2755,0
20240528,182800,80035972670,2755,2755,2755,2755,0
20240528,182700,80035972670,2755,2755,2755,2755,0
20240528,182600,80035972670,2755,2755,2755,2755,0
20240528,182500,80035972670,2755,2755,2755,2755,0
20240528,182400,80035972670,2755,2755,2755,2755,0
20240528,182300,80035972670,2755,2755,2755,2755,0
20240528,182200,80035972670,2755,2755,2755,2755,0
20240528,182100,80035972670,2755,2755,2755,2755,0
20240528,182000,80035972670,2755,2755,2755,2755,0
20240528,181900,80035972670,2755,2755,2755,2755,0
20240528,181800,80035972670,2755,2755,2755,2755,0
20240528,181700,80035972670,2755,2755,2755,2755,0
20240528,181600,80035972670,2755,2755,2755,2755,0
20240528,181500,80035972670,2755,2755,2755,2755,0
20240528,181400,80035972670,2755,2755,2755,2755,0
20240528,181300,80035972670,2755,2755,2755,2755,0
20240528,181200,80035972670,2755,2755,2755,2755,0
20240528,181100,80035972670,2755,2755,2755,2755,175009
20240528,181000,80035972670,2755,2755,2755,2755,0
20240528,180900,80035972670,2755,2755,2755,2755,0
20240528,180800,80035972670,2755,2755,2755,2755,0
20240528,180700,80035972670,2755,2755,2755,2755,0
20240528,180600,80035972670,2755,2755,2755,2755,0
20240528,180500,80035972670,2755,2755,2755,2755,0
20240528,180400,80035972670,2755,2755,2755,2755,0
20240528,180300,80035972670,2755,2755,2755,2755,0
20240528,180200,80035972670,2755,2755,2755,2755,0
20240528,180100,80035972670,2755,2755,2755,2755,0
20240528,180000,80035972670,2755,2755,2755,2755,0
20240528,175900,80035972670,2755,2755,2755,2755,0
20240528,175800,80035972670,2755,2755,2755,2755,0
20240528,175700,80035972670,2755,2755,2755,2755,0
20240528,175600,80035972670,2755,2755,2755,2755,0
20240528,175500,80035972670,2755,2755,2755,2755,0
20240528,175400,80035972670,2755,2755,2755,2755,0
20240528,175300,80035972670,2755,2755,2755,2755,0
20240528,175200,80035972670,2755,2755,2755,2755,0
20240528,175100,80035972670,2755,2755,2755,2755,0
20240528,175000,80035972670,2755,2755,2755,2755,0
20240528,174900,80035972670,2755,2755,2755,2755,0
20240528,174800,80035972670,2755,2755,2755,2755,0
20240528,174700,80035972670,2755,2755,2755,2755,0
20240528,174600,80035972670,2755,2755,2755,2755,0
20240528,174500,80035972670,2755,2755,2755,2755,0
20240528,174400,80035972670,2755,2755,2755,2755,0
20240528,174300,80035972670,2755,2755,2755,2755,0
20240528,174200,80035972670,2755,2755,2755,2755,0
20240528,174100,80035972670,2755,2755,2755,2755,175009
20240528,174000,80035972670,2755,2755,2755,2755,0
20240528,173900,80035972670,2755,2755,2755,2755,0
20240528,173800,80035972670,2755,2755,2755,2755,0
20240528,173700,80035972670,2755,2755,2755,2755,0
20240528,173600,80035972670,2755,2755,2755,2755,0
20240528,173500,80035972670,2755,2755,2755,2755,0
20240528,173400,80035972670,2755,2755,2755,2755,0
20240528,173300,80035972670,2755,2755,2755,2755,0
20240528,173200,80035972670,2755,2755,2755,2755,0
20240528,173100,80035972670,2755,2755,2755,2755,0
20240528,173000,80035972670,2755,2755,2755,2755,0
20240528,172900,80035972670,2755,2755,2755,2755,0
20240528,172800,80035972670,2755,2755,2755,2755,0
20240528,172700,80035972670,2755,2755,2755,2755,0
20240528,172600,80035972670,2755,2755,2755,2755,0
20240528,172500,80035972670,2755,2755,2755,2755,0
20240528,172400,80035972670,2755,2755,2755,2755,0
20240528,172300,80035972670,2755,2755,2755,2755,0
20240528,172200,80035972670,2755,2755,2755,2755,0
20240528,172100,80035972670,2755,2755,2755,2755,0
20240528,172000,80035972670,2755,2755,2755,2755,0
20240528,171900,80035972670,2755,2755,2755,2755,0
20240528,171800,80035972670,2755,2755,2755,2755,0
20240528,171700,80035972670,2755,2755,2755,2755,0
20240528,171600,80035972670,2755,2755,2755,2755,0
20240528,171500,80035972670,2755,2755,2755,2755,0
20240528,171400,80035972670,2755,2755,2755,2755,0
20240528,171300,80035972670,2755,2755,2755,2755,0
20240528,171200,80035972670,2755,2755,2755,2755,0
20240528,171100,80035972670,2755,2755,2755,2755,175009
20240528,171000,80035972670,2755,2755,2755,2755,0
20240528,170900,80035972670,2755,2755,2755,2755,0
20240528,170800,80035972670,2755,2755,2755,2755,0
20240528,170700,80035972670,2755,2755,2755,2755,0
20240528,170600,80035972670,2755,2755,2755,2755,0
20240528,170500,80035972670,2755,2755,2755,2755,0
20240528,170400,80035972670,2755,2755,2755,2755,0
20240528,170300,80035972670,2755,2755,2755,2755,0
20240528,170200,80035972670,2755,2755,2755,2755,0
20240528,170100,80035972670,2755,2755,2755,2755,0
20240528,170000,80035972670,2755,2755,2755,2755,0
20240528,165900,80035972670,2755,2755,2755,2755,0
20240528,165800,80035972670,2755,2755,2755,2755,0
20240528,165700,80035972670,2755,2755,2755,2755,0
20240528,165600,80035972670,2755,2755,2755,2755,0
20240528,165500,80035972670,2755,2755,2755,2755,0
20240528,165400,80035972670,2755,2755,2755,2755,0
20240528,165300,80035972670,2755,2755,2755,2755,0
20240528,165200,80035972670,2755,2755,2755,2755,0
20240528,165100,80035972670,2755,2755,2755,2755,0
20240528,165000,80035972670,2755,2755,2755,2755,0
20240528,164900,80035972670,2755,2755,2755,2755,0
20240528,164800,80035972670,2755,2755,2755,2755,0
20240528,164700,80035972670,2755,2755,2755,2755,0
20240528,164600,80035972670,2755,2755,2755,2755,0
20240528,164500,80035972670,2755,2755,2755,2755,0
20240528,164400,80035972670,2755,2755,2755,2755,0
20240528,164300,80035972670,2755,2755,2755,2755,0
20240528,164200,80035972670,2755,2755,2755,2755,0
20240528,164100,80035972670,2755,2755,2755,2755,175009
20240528,164000,80035972670,2755,2755,2755,2755,0
20240528,163900,80035972670,2755,2755,2755,2755,0
20240528,163800,80035972670,2755,2755,2755,2755,0
20240528,163700,80035972670,2755,2755,2755,2755,0
20240528,163600,80035972670,2755,2755,2755,2755,0
20240528,163500,80035972670,2755,2755,2755,2755,0
20240528,163400,80035972670,2755,2755,2755,2755,0
20240528,163300,80035972670,2755,2755,2755,2755,0
20240528,163200,80035972670,2755,2755,2755,2755,0
20240528,163100,80035972670,2755,2755,2755,2755,0
20240528,163000,80035972670,2755,2755,2755,2755,0
20240528,162900,80035972670,2755,2755,2755,2755,0
20240528,162800,80035972670,2755,2755,2755,2755,0
20240528,162700,80035972670,2755,2755,2755,2755,0
20240528,162600,80035972670,2755,2755,2755,2755,0
20240528,162500,80035972670,2755,2755,2755,2755,0
20240528,162400,80035972670,2755,2755,2755,2755,0
20240528,162300,80035972670,2755,2755,2755,2755,0
20240528,162200,80035972670,2755,2755,2755,2755,0
20240528,162100,80035972670,2755,2755,2755,2755,0
20240528,162000,80035972670,2755,2755,2755,2755,0
20240528,161900,80035972670,2755,2755,2755,2755,0
20240528,161800,80035972670,2755,2755,2755,2755,0
20240528,161700,80035972670,2755,2755,2755,2755,0
20240528,161600,80035972670,2755,2755,2755,2755,0
20240528,161500,80035972670,2755,2755,2755,2755,0
20240528,161400,80035972670,2755,2755,2755,2755,0
20240528,161300,80035972670,2755,2755,2755,2755,0
20240528,161200,80035972670,2755,2755,2755,2755,0
20240528,161100,80035972670,2755,2755,2755,2755,175009
20240528,161000,80035972670,2755,2755,2755,2755,0
20240528,160900,80035972670,2755,2755,2755,2755,0
20240528,160800,80035972670,2755,2755,2755,2755,0
20240528,160700,80035972670,2755,2755,2755,2755,0
20240528,160600,80035972670,2755,2755,2755,2755,0
20240528,160500,80035972670,2755,2755,2755,2755,0
20240528,160400,80035972670,2755,2755,2755,2755,0
20240528,160300,80035972670,2755,2755,2755,2755,0
20240528,160200,80035972670,2755,2755,2755,2755,0
20240528,160100,80035972670,2755,2755,2755,2755,0
20240528,160000,80035972670,2755,2755,2755,2755,0
20240528,155900,80035972670,2755,2755,2755,2755,0
20240528,155800,80035972670,2755,2755,2755,2755,0
20240528,155700,80035972670,2755,2755,2755,2755,0
20240528,155600,80035972670,2755,2755,2755,2755,0
20240528,155500,80035972670,2755,2755,2755,2755,0
20240528,155400,80035972670,2755,2755,2755,2755,0
20240528,155300,80035972670,2755,2755,2755,2755,0
20240528,155200,80035972670,2755,2755,2755,2755,0
20240528,155100,80035972670,2755,2755,2755,2755,0
20240528,155000,80035972670,2755,2755,2755,2755,0
20240528,154900,80035972670,2755,2755,2755,2755,0
20240528,154800,80035972670,2755,2755,2755,2755,0
20240528,154700,80035972670,2755,2755,2755,2755,0
20240528,154600,80035972670,2755,2755,2755,2755,0
20240528,154500,80035972670,2755,2755,2755,2755,0
20240528,154400,80035972670,2755,2755,2755,2755,0
20240528,154300,80035972670,2755,2755,2755,2755,0
20240528,154200,80035972670,2755,2755,2755,2755,0
20240528,154100,80035972670,2755,2755,2755,2755,175009
20240528,154000,80035972670,2755,2755,2755,2755,0
20240528,153900,80035972670,2755,2755,2755,2755,0
20240528,153800,80035972670,2755,2755,2755,2755,0
20240528,153700,80035972670,2755,2755,2755,2755,0
20240528,153600,80035972670,2755,2755,2755,2755,0
20240528,153500,80035972670,2755,2755,2755,2755,0
20240528,153400,80035972670,2755,2755,2755,2755,0
20240528,153300,80035972670,2755,2755,2755,2755,0
20240528,153200,80035972670,2755,2755,2755,2755,0
20240528,153100,80035972670,2755,2755,2755,2755,0
20240528,153000,80035972670,2755,2755,2755,2755,175009
20240528,152900,79553822875,2750,2750,2750,2750,0
20240528,152800,79553822875,2750,2750,2750,2750,0
20240528,152700,79553822875,2750,2750,2750,2750,0
20240528,152600,79553822875,2750,2750,2750,2750,0
20240528,152500,79553822875,2750,2750,2750,2750,0
20240528,152400,79553822875,2750,2750,2750,2750,0
20240528,152300,79553822875,2750,2750,2750,2750,0
20240528,152200,79553822875,2750,2750,2750,2750,0
20240528,152100,79553822875,2750,2750,2750,2750,0
20240528,152000,79553822875,2750,2750,2750,2750,0
20240528,151900,79553822875,2750,2765,2775,2745,115224
20240528,151800,79235403980,2760,2760,2770,2755,48739
20240528,151700,79100718465,2755,2740,2760,2740,34378
20240528,151600,79005977720,2745,2755,2755,2735,60421
20240528,151500,78840348815,2755,2755,2765,2745,29210
20240528,151400,78759921275,2755,2765,2765,2745,33463
20240528,151300,78667691915,2765,2755,2765,2750,13743
20240528,151200,78629785490,2755,2750,2755,2745,43752
20240528,151100,78509615025,2750,2765,2765,2745,37442
20240528,151000,78406422020,2765,2755,2765,2750,29419
20240528,150900,78325312885,2750,2755,2760,2750,21523
20240528,150800,78266052390,2750,2760,2765,2745,96141
20240528,150700,78001600970,2755,2780,2785,2750,75408
20240528,150600,77792998560,2775,2790,2790,2765,50426
20240528,150500,77653014265,2785,2805,2810,2780,73663
20240528,150400,77447169435,2805,2780,2810,2775,108538
20240528,150300,77143655535,2775,2775,2780,2760,66699
20240528,150200,76959003830,2780,2775,2785,2770,36841
20240528,150100,76856758115,2780,2780,2805,2775,64185
20240528,150000,76677514060,2785,2795,2815,2770,190429
20240528,145900,76145230520,2795,2795,2815,2790,153331
20240528,145800,75715835455,2795,2785,2810,2770,310181
20240528,145700,74849563005,2790,2730,2815,2725,287018
20240528,145600,74052656345,2730,2725,2730,2720,9348
20240528,145500,74027193095,2720,2725,2730,2720,3084
20240528,145400,74018788495,2725,2720,2730,2710,21007
20240528,145300,73961626720,2725,2725,2730,2725,23427
20240528,145200,73897739955,2725,2715,2730,2710,21834
20240528,145100,73838398505,2715,2705,2715,2700,6940
20240528,145000,73819608595,2705,2700,2710,2700,16273
20240528,144900,73775647885,2705,2710,2715,2700,5285
20240528,144800,73761354960,2715,2705,2715,2700,16317
20240528,144700,73717271315,2710,2715,2720,2705,10705
20240528,144600,73688261220,2715,2710,2720,2705,18685
20240528,144500,73637585730,2710,2720,2725,2710,7894
20240528,144400,73616159925,2725,2730,2730,2720,8147
20240528,144300,73593963145,2730,2710,2730,2705,34775
20240528,144200,73499480285,2705,2710,2720,2705,12363
20240528,144100,73466005830,2720,2720,2720,2710,5129
20240528,144000,73452088430,2720,2720,2720,2710,9384
20240528,143900,73426610225,2720,2720,2725,2715,6140
20240528,143800,73409929300,2720,2710,2725,2700,24947
20240528,143700,73342337940,2710,2710,2720,2710,8536
20240528,143600,73319182715,2710,2705,2710,2700,9991
20240528,143500,73292141900,2700,2715,2715,2695,29149
20240528,143400,73213353210,2710,2715,2730,2710,16089
20240528,143300,73169666535,2720,2730,2735,2715,38019
20240528,143200,73066126930,2730,2735,2740,2730,25044
20240528,143100,72997622080,2735,2735,2745,2730,23968
20240528,143000,72932056815,2735,2735,2740,2720,27937
20240528,142900,72855768670,2735,2720,2750,2720,52764
20240528,142800,72711649495,2720,2715,2725,2710,39521
20240528,142700,72604248020,2720,2705,2725,2705,27813
20240528,142600,72528817975,2710,2700,2710,2700,10809
20240528,142500,72499586450,2695,2705,2705,2690,21025
20240528,142400,72442919510,2705,2705,2710,2700,9652
20240528,142300,72416824420,2705,2700,2705,2695,13410
20240528,142200,72380617845,2705,2700,2710,2695,33746
20240528,142100,72289317020,2700,2680,2700,2680,15705
20240528,142000,72247104690,2680,2700,2700,2680,25315
20240528,141900,72179115300,2695,2685,2705,2685,24621
20240528,141800,72112739965,2685,2695,2695,2680,50902
20240528,141700,71975945240,2690,2710,2715,2690,45898
20240528,141600,71852192310,2710,2705,2715,2695,95384
20240528,141500,71594573490,2705,2720,2720,2705,53289
20240528,141400,71450306625,2720,2720,2720,2710,26045
20240528,141300,71379604945,2720,2720,2725,2715,15108
20240528,141200,71338513420,2720,2715,2720,2705,69718
20240528,141100,71149254260,2715,2720,2725,2715,42682
20240528,141000,71033146190,2725,2750,2750,2720,55360
20240528,140900,70882031600,2750,2745,2755,2740,16826
20240528,140800,70835809890,2750,2735,2750,2735,5697
20240528,140700,70820197005,2740,2750,2755,2735,21033
20240528,140600,70762461255,2745,2750,2750,2740,9340
20240528,140500,70736820360,2750,2735,2750,2735,21360
20240528,140400,70678197350,2740,2730,2740,2725,29393
20240528,140300,70598013135,2725,2740,2740,2725,52556
20240528,140200,70454561525,2735,2745,2755,2735,34639
20240528,140100,70359518175,2750,2770,2775,2745,45928
20240528,140000,70232869415,2775,2760,2785,2755,75441
20240528,135900,70023677350,2755,2760,2760,2750,44209
20240528,135800,69901832100,2755,2735,2760,2730,53384
20240528,135700,69755291110,2735,2725,2735,2720,37903
20240528,135600,69651933780,2720,2725,2730,2710,61336
20240528,135500,69485214150,2730,2755,2755,2725,87753
20240528,135400,69245182685,2750,2765,2770,2740,62721
20240528,135300,69072641960,2770,2765,2785,2755,45426
20240528,135200,68946880105,2765,2765,2770,2755,18418
20240528,135100,68896034080,2770,2760,2780,2760,26208
20240528,135000,68823495810,2755,2780,2780,2750,80506
20240528,134900,68600880400,2780,2785,2795,2775,45438
20240528,134800,68474569635,2785,2800,2805,2780,37274
20240528,134700,68370420635,2800,2790,2800,2775,72637
20240528,134600,68168457230,2790,2825,2830,2785,149735
20240528,134500,67747558425,2825,2775,2825,2775,193078
20240528,134400,67207210325,2775,2760,2780,2755,35177
20240528,134300,67109793060,2755,2780,2780,2755,55972
20240528,134200,66954707630,2780,2760,2780,2755,158542
20240528,134100,66515422350,2765,2735,2765,2730,98249
20240528,134000,66245146640,2740,2735,2740,2730,45029
20240528,133900,66122146400,2730,2735,2745,2730,44897
20240528,133800,65999238315,2740,2730,2740,2725,43163
20240528,133700,65881329025,2735,2725,2745,2725,90164
20240528,133600,65634752965,2730,2735,2740,2715,176244
20240528,133500,65154165200,2730,2755,2760,2730,243708
20240528,133400,64485946820,2755,2810,2815,2755,189734
20240528,133300,63957606440,2805,2790,2810,2785,96130
20240528,133200,63688708185,2790,2790,2800,2785,72324
20240528,133100,63486679445,2785,2780,2800,2775,83425
20240528,133000,63253908810,2780,2775,2795,2770,181487
20240528,132900,62748146705,2775,2800,2800,2770,285788
20240528,132800,61952695235,2795,2815,2820,2785,336566
20240528,132700,61010871015,2815,2855,2875,2805,336413
20240528,132600,60058731720,2855,2875,2890,2855,73042
20240528,132500,59849045880,2870,2875,2875,2840,162602
20240528,132400,59384146810,2870,2895,2895,2865,139790
20240528,132300,58982048475,2895,2895,2920,2890,247788
20240528,132200,58261869550,2900,2870,2910,2870,309179
20240528,132100,57365315250,2875,2845,2875,2830,222990
20240528,132000,56729542445,2840,2865,2895,2840,206196
20240528,131900,56139031225,2865,2890,2895,2855,259415
20240528,131800,55393666150,2890,2875,2910,2870,341694
20240528,131700,54403208580,2875,2890,2900,2870,320173
20240528,131600,53480214545,2895,2920,2930,2885,338591
20240528,131500,52494977250,2930,2915,2935,2885,778441
20240528,131400,50226169215,2910,2830,2920,2825,1164044
20240528,131300,46856406515,2830,2865,2870,2825,473392
20240528,131200,45508777620,2865,2790,2865,2785,905572
20240528,131100,42940397430,2795,2780,2815,2745,342855
20240528,131000,41986430005,2785,2725,2795,2720,452919
20240528,130900,40733287185,2720,2760,2760,2700,331346
20240528,130800,39829829630,2755,2755,2775,2740,270054
20240528,130700,39085515380,2750,2820,2830,2750,466407
20240528,130600,37784005030,2820,2780,2850,2770,1187946
20240528,130500,34435140885,2790,2710,2790,2650,972291
20240528,130400,31759343060,2715,2600,2755,2600,689405
20240528,130300,29897085695,2600,2610,2610,2590,6294
20240528,130200,29880695500,2605,2615,2615,2600,1492
20240528,130100,29876801880,2595,2590,2615,2590,24386
20240528,130000,29813247350,2590,2595,2595,2580,10630
20240528,125900,29785745965,2595,2605,2605,2595,9550
20240528,125800,29760933070,2605,2600,2605,2595,9327
20240528,125700,29736680250,2600,2590,2600,2590,4141
20240528,125600,29725937950,2595,2595,2595,2590,3500
20240528,125500,29716864955,2590,2595,2595,2590,1261
20240528,125400,29713596295,2595,2590,2595,2590,8361
20240528,125300,29691931170,2595,2595,2595,2590,3599
20240528,125200,29682606470,2595,2585,2595,2585,755
20240528,125100,29680653435,2585,2595,2600,2585,12900
20240528,125000,29647248655,2595,2595,2605,2595,12423
20240528,124900,29614976470,2595,2595,2600,2595,4691
20240528,124800,29602802920,2600,2600,2605,2595,15323
20240528,124700,29562998835,2600,2595,2600,2590,8400
20240528,124600,29541206710,2595,2585,2595,2580,6148
20240528,124500,29525295305,2585,2590,2590,2580,3410
20240528,124400,29516486900,2590,2595,2595,2585,7006
20240528,124300,29498330110,2590,2580,2595,2580,5657
20240528,124200,29483696565,2580,2580,2580,2575,5582
20240528,124100,29469297425,2580,2585,2585,2580,3893
20240528,124000,29459250910,2585,2575,2585,2575,6832
20240528,123900,29441619515,2575,2570,2580,2570,12788
20240528,123800,29408746985,2575,2575,2580,2575,12302
20240528,123700,29377069070,2580,2585,2585,2575,10128
20240528,123600,29350927485,2585,2585,2590,2585,937
20240528,123500,29348503085,2590,2590,2590,2580,3049
20240528,123400,29340625100,2585,2580,2590,2580,7739
20240528,123300,29320636440,2580,2585,2585,2580,4700
20240528,123200,29308505230,2580,2585,2585,2580,2115
20240528,123100,29303047595,2580,2585,2590,2580,7239
20240528,123000,29284333915,2585,2585,2590,2585,5792
20240528,122900,29269360665,2585,2575,2590,2575,15519
20240528,122800,29229323375,2570,2570,2575,2565,13972
20240528,122700,29193399950,2570,2575,2580,2570,31716
20240528,122600,29111836450,2575,2580,2585,2575,9448
20240528,122500,29087469755,2585,2580,2590,2580,5302
20240528,122400,29073780305,2580,2575,2585,2575,1711
20240528,122300,29069362835,2590,2590,2590,2575,26318
20240528,122200,29001482665,2590,2590,2595,2585,3857
20240528,122100,28991493525,2595,2590,2595,2580,5512
20240528,122000,28977234135,2590,2595,2595,2585,3038
20240528,121900,28969369605,2595,2585,2595,2580,17045
20240528,121800,28925257965,2585,2580,2590,2580,14571
20240528,121700,28887587355,2580,2590,2595,2580,47583
20240528,121600,28764551165,2590,2600,2600,2590,11598
20240528,121500,28734454795,2600,2600,2605,2600,6716
20240528,121400,28716974815,2600,2600,2605,2595,13328
20240528,121300,28682339240,2600,2600,2605,2595,19422
20240528,121200,28631842750,2600,2600,2605,2595,7920
20240528,121100,28611248910,2600,2600,2605,2595,10968
20240528,121000,28582750240,2605,2605,2605,2600,5739
20240528,120900,28567820890,2605,2600,2610,2600,8534
20240528,120800,28545607685,2605,2600,2610,2600,21988
20240528,120700,28488354700,2600,2595,2605,2595,24255
20240528,120600,28425365760,2595,2610,2610,2595,23594
20240528,120500,28363966705,2610,2605,2610,2600,8102
20240528,120400,28342883530,2600,2610,2615,2600,46975
20240528,120300,28220624045,2615,2620,2620,2605,18039
20240528,120200,28173513830,2615,2625,2625,2615,5849
20240528,120100,28158195370,2625,2620,2625,2615,3151
20240528,120000,28149939685,2620,2615,2620,2610,10747
20240528,115900,28121825490,2620,2615,2620,2615,3420
20240528,115800,28112878980,2615,2605,2620,2605,12143
20240528,115700,28081160050,2610,2620,2620,2600,49110
20240528,115600,27953062870,2615,2620,2620,2615,11208
20240528,115500,27923753540,2615,2610,2625,2610,22651
20240528,115400,27864509010,2610,2615,2620,2610,29705
20240528,115300,27786824665,2615,2615,2620,2615,11141
20240528,115200,27757683485,2615,2630,2630,2615,56486
20240528,115100,27609716555,2630,2630,2630,2625,6962
20240528,115000,27591429525,2630,2630,2630,2625,23095
20240528,114900,27530728860,2625,2630,2635,2625,51710
20240528,114800,27394849410,2630,2615,2635,2605,108290
20240528,114700,27111171530,2610,2660,2665,2610,194185
20240528,114600,26599286390,2665,2665,2680,2660,25423
20240528,114500,26531487275,2680,2685,2685,2660,64483
20240528,114400,26359465930,2675,2685,2690,2675,24809
20240528,114300,26292971000,2680,2680,2690,2670,21515
20240528,114200,26235324185,2675,2690,2690,2675,24458
20240528,114100,26169720580,2685,2690,2695,2685,7437
20240528,114000,26149723395,2685,2695,2700,2685,25247
20240528,113900,26081736400,2700,2690,2700,2690,17504
20240528,113800,26034536040,2690,2690,2700,2685,12353
20240528,113700,26001233875,2695,2680,2695,2675,49508
20240528,113600,25868511475,2680,2690,2690,2675,63901
20240528,113500,25697258120,2690,2710,2710,2680,58838
20240528,113400,25538951725,2705,2725,2725,2700,16472
20240528,113300,25494298810,2710,2720,2725,2710,17043
20240528,113200,25447985250,2715,2725,2725,2715,32550
20240528,113100,25359409845,2725,2720,2725,2715,18110
20240528,113000,25310123715,2715,2710,2725,2705,22487
20240528,112900,25249044490,2705,2700,2705,2695,8844
20240528,112800,25225133805,2695,2705,2705,2690,25865
20240528,112700,25155314335,2705,2705,2710,2695,32940
20240528,112600,25066290820,2705,2690,2705,2680,26579
20240528,112500,24994724975,2680,2695,2695,2680,38787
20240528,112400,24890587575,2685,2710,2715,2680,81077
20240528,112300,24672161030,2710,2730,2730,2705,32735
20240528,112200,24583203430,2725,2725,2735,2720,20389
20240528,112100,24527544670,2725,2720,2735,2720,31232
20240528,112000,24442374320,2725,2710,2725,2705,16155
20240528,111900,24398445015,2705,2705,2710,2695,30766
20240528,111800,24315267090,2710,2715,2725,2705,23000
20240528,111700,24252887780,2710,2735,2735,2695,79112
20240528,111600,24038429985,2735,2730,2745,2720,44580
20240528,111500,23916616510,2730,2745,2745,2725,33245
20240528,111400,23825781320,2735,2735,2750,2735,17059
20240528,111300,23779008945,2735,2745,2750,2735,24800
20240528,111200,23711019135,2745,2750,2760,2720,45535
20240528,111100,23586358600,2750,2765,2770,2750,45452
20240528,111000,23460874265,2765,2740,2770,2740,73771
20240528,110900,23257551680,2750,2745,2755,2725,73902
20240528,110800,23055282170,2745,2755,2760,2740,33110
20240528,110700,22964204165,2760,2765,2765,2740,59241
20240528,110600,22800891780,2760,2765,2775,2760,89453
20240528,110500,22553257210,2760,2755,2770,2745,79965
20240528,110400,22332717160,2745,2740,2755,2725,56654
20240528,110300,22177425090,2730,2755,2760,2725,93339
20240528,110200,21921373815,2750,2740,2760,2735,120244
20240528,110100,21590972145,2735,2720,2740,2720,79192
20240528,110000,21374625215,2725,2690,2725,2690,82168
20240528,105900,21151984725,2695,2685,2700,2685,26102
20240528,105800,21081636630,2690,2690,2695,2685,12060
20240528,105700,21049172490,2695,2680,2695,2680,36725
20240528,105600,20950503480,2685,2685,2695,2680,22505
20240528,105500,20890077645,2685,2695,2700,2675,49130
20240528,105400,20757908995,2695,2675,2695,2670,60189
20240528,105300,20596241515,2675,2695,2695,2675,62795
20240528,105200,20427736365,2690,2680,2700,2680,54550
20240528,105100,20280999655,2685,2685,2700,2665,93476
20240528,105000,20030661450,2690,2720,2725,2675,124770
20240528,104900,19694117760,2715,2720,2720,2695,68522
20240528,104800,19508594435,2720,2745,2745,2690,203981
20240528,104700,18955766145,2740,2740,2765,2735,56299
20240528,104600,18801124495,2760,2770,2780,2720,108032
20240528,104500,18504946175,2770,2785,2785,2765,42470
20240528,104400,18386903205,2780,2780,2790,2770,64222
20240528,104300,18208153260,2785,2780,2795,2775,72306
20240528,104200,18006533245,2780,2805,2805,2770,92171
20240528,104100,17749618170,2805,2790,2805,2740,211651
20240528,104000,17163780325,2795,2805,2805,2775,114979
20240528,103900,16842407110,2805,2800,2805,2765,220530
20240528,103800,16226597675,2800,2795,2800,2775,154219
20240528,103700,15795887425,2795,2795,2800,2785,287591
20240528,103600,14992277585,2795,2770,2800,2765,424789
20240528,103500,13808369715,2765,2690,2770,2680,222926
20240528,103400,13197791530,2685,2765,2770,2645,296644
20240528,103300,12392656265,2770,2770,2785,2760,197257
20240528,103200,11845398940,2775,2765,2780,2755,142042
20240528,103100,11452099995,2765,2755,2780,2750,195852
20240528,103000,10910988430,2755,2755,2770,2730,269954
20240528,102900,10167393005,2760,2710,2760,2710,250727
20240528,102800,9481389750,2715,2690,2725,2685,200799
20240528,102700,8937928350,2685,2695,2695,2675,106281
20240528,102600,8652137130,2695,2685,2700,2680,182227
20240528,102500,8161758000,2685,2680,2685,2670,154964
20240528,102400,7746436520,2675,2675,2675,2675,0
20240528,102300,7746436520,2675,2675,2675,2670,9447
20240528,102200,7721165915,2670,2670,2675,2665,98825
20240528,102100,7456977095,2670,2650,2670,2650,98287
20240528,102000,7195183230,2655,2645,2655,2635,40158
20240528,101900,7088728570,2645,2645,2650,2630,19754
20240528,101800,7036505780,2645,2630,2645,2620,18448
20240528,101700,6987988885,2630,2640,2640,2625,21547
20240528,101600,6931299740,2640,2645,2645,2630,15010
20240528,101500,6891721505,2640,2645,2650,2630,37844
20240528,101400,6791846135,2640,2630,2650,2630,15805
20240528,101300,6750082455,2640,2625,2640,2620,18623
20240528,101200,6701095620,2620,2605,2625,2600,45651
20240528,101100,6581793230,2610,2620,2630,2600,71325
20240528,101000,6395595470,2625,2625,2635,2620,16620
20240528,100900,6351937610,2635,2635,2640,2625,24111
20240528,100800,6288513445,2635,2645,2645,2625,26336
20240528,100700,6219177915,2645,2630,2645,2610,39189
20240528,100600,6116273600,2620,2655,2665,2615,45985
20240528,100500,5994742540,2665,2665,2670,2655,43359
20240528,100400,5879178075,2660,2655,2665,2655,24344
20240528,100300,5814450285,2660,2660,2665,2650,28694
20240528,100200,5738199760,2655,2670,2670,2655,44111
20240528,100100,5620716680,2665,2655,2670,2655,39501
20240528,100000,5515433250,2660,2665,2670,2655,57474
20240528,095900,5362250195,2670,2665,2670,2655,52421
20240528,095800,5222555175,2665,2655,2670,2650,58972
20240528,095700,5065675945,2665,2655,2670,2650,64522
20240528,095600,4893854675,2660,2655,2665,2650,52341
20240528,095500,4754719550,2650,2620,2655,2615,94763
20240528,095400,4504400005,2630,2635,2635,2615,33135
20240528,095300,4417436920,2630,2640,2640,2625,37742
20240528,095200,4317964110,2640,2645,2650,2600,120815
20240528,095100,4000641175,2640,2650,2660,2635,62391
20240528,095000,3835317530,2650,2665,2670,2635,130660
20240528,094900,3488500610,2660,2660,2670,2650,94337
20240528,094800,3237311995,2655,2655,2675,2640,138343
20240528,094700,2869590155,2655,2655,2675,2645,177256
20240528,094600,2398341275,2665,2605,2670,2600,307231
20240528,094500,1585798430,2605,2550,2645,2550,200562
20240528,094400,1063878145,2550,2550,2555,2545,21761
20240528,094300,1008429140,2555,2570,2570,2545,47014
20240528,094200,888284320,2570,2570,2585,2535,88832
20240528,094100,660288440,2550,2495,2580,2495,67772
20240528,094000,488253275,2495,2510,2510,2495,5270
20240528,093900,475083245,2510,2515,2525,2505,19844
20240528,093800,425104855,2510,2505,2510,2500,12010
20240528,093700,395010370,2500,2475,2500,2475,21315
20240528,093600,341866200,2480,2470,2480,2470,509
20240528,093500,340608915,2480,2485,2485,2480,1819
20240528,093400,336093750,2485,2485,2485,2470,4056
20240528,093300,326058090,2475,2485,2485,2475,3400
20240528,093200,317630990,2485,2475,2485,2475,7605
20240528,093100,298761480,2475,2470,2475,2470,1060
20240528,093000,296138030,2475,2470,2475,2470,40
20240528,092900,296039185,2475,2470,2475,2460,780
20240528,092800,294113110,2470,2460,2470,2460,61
20240528,092700,293963040,2465,2465,2475,2465,4675
20240528,092600,282439155,2465,2480,2480,2465,1652
20240528,092500,278356410,2475,2480,2480,2475,7270
20240528,092400,260337905,2480,2470,2480,2470,6951
20240528,092300,243140435,2475,2475,2475,2470,2166
20240528,092200,237782275,2470,2475,2480,2450,34657
20240528,092100,152582480,2470,2470,2475,2470,3351
20240528,092000,144295925,2470,2465,2470,2465,1972
20240528,091900,139434940,2465,2465,2465,2465,1320
20240528,091800,136181140,2465,2445,2465,2445,5999
20240528,091700,121469015,2460,2445,2460,2445,5318
20240528,091600,108464820,2445,2445,2445,2445,45
20240528,091500,108354795,2460,2455,2460,2445,1178
20240528,091400,105464185,2460,2450,2460,2450,1210
20240528,091300,102490665,2450,2450,2450,2450,1338
20240528,091200,99212565,2450,2450,2455,2450,1175
20240528,091100,96333805,2455,2450,2455,2450,4792
20240528,091000,84593400,2450,2455,2455,2450,243
20240528,090900,83998045,2450,2460,2460,2450,1111
20240528,090800,81270135,2460,2460,2460,2460,10
20240528,090700,81245535,2460,2455,2460,2455,260
20240528,090600,80607230,2455,2470,2470,2455,5176
20240528,090500,67866155,2470,2455,2470,2455,6712
20240528,090400,51354950,2460,2455,2460,2455,501
20240528,090300,50124990,2450,2440,2450,2435,4406
20240528,090200,39350225,2435,2450,2450,2435,1208
20240528,090100,36402625,2450,2450,2450,2450,3
20240528,090000,36395275,2450,2435,2460,2435,14939