stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,192800,295160090,8440,8440,8440,8440,743
20240529,192700,295160090,8440,8440,8440,8440,0
20240529,192600,295160090,8440,8440,8440,8440,0
20240529,192500,295160090,8440,8440,8440,8440,0
20240529,192400,295160090,8440,8440,8440,8440,0
20240529,192300,295160090,8440,8440,8440,8440,0
20240529,192200,295160090,8440,8440,8440,8440,0
20240529,192100,295160090,8440,8440,8440,8440,0
20240529,192000,295160090,8440,8440,8440,8440,0
20240529,191900,295160090,8440,8440,8440,8440,0
20240529,191800,295160090,8440,8440,8440,8440,0
20240529,191700,295160090,8440,8440,8440,8440,0
20240529,191600,295160090,8440,8440,8440,8440,0
20240529,191500,295160090,8440,8440,8440,8440,0
20240529,191400,295160090,8440,8440,8440,8440,0
20240529,191300,295160090,8440,8440,8440,8440,0
20240529,191200,295160090,8440,8440,8440,8440,0
20240529,191100,295160090,8440,8440,8440,8440,0
20240529,191000,295160090,8440,8440,8440,8440,0
20240529,190900,295160090,8440,8440,8440,8440,0
20240529,190800,295160090,8440,8440,8440,8440,0
20240529,190700,295160090,8440,8440,8440,8440,0
20240529,190600,295160090,8440,8440,8440,8440,0
20240529,190500,295160090,8440,8440,8440,8440,0
20240529,190400,295160090,8440,8440,8440,8440,0
20240529,190300,295160090,8440,8440,8440,8440,0
20240529,190200,295160090,8440,8440,8440,8440,0
20240529,190100,295160090,8440,8440,8440,8440,0
20240529,190000,295160090,8440,8440,8440,8440,0
20240529,185900,295160090,8440,8440,8440,8440,0
20240529,185800,295160090,8440,8440,8440,8440,743
20240529,185700,295160090,8440,8440,8440,8440,0
20240529,185600,295160090,8440,8440,8440,8440,0
20240529,185500,295160090,8440,8440,8440,8440,0
20240529,185400,295160090,8440,8440,8440,8440,0
20240529,185300,295160090,8440,8440,8440,8440,0
20240529,185200,295160090,8440,8440,8440,8440,0
20240529,185100,295160090,8440,8440,8440,8440,0
20240529,185000,295160090,8440,8440,8440,8440,0
20240529,184900,295160090,8440,8440,8440,8440,0
20240529,184800,295160090,8440,8440,8440,8440,0
20240529,184700,295160090,8440,8440,8440,8440,0
20240529,184600,295160090,8440,8440,8440,8440,0
20240529,184500,295160090,8440,8440,8440,8440,0
20240529,184400,295160090,8440,8440,8440,8440,0
20240529,184300,295160090,8440,8440,8440,8440,0
20240529,184200,295160090,8440,8440,8440,8440,0
20240529,184100,295160090,8440,8440,8440,8440,0
20240529,184000,295160090,8440,8440,8440,8440,0
20240529,183900,295160090,8440,8440,8440,8440,0
20240529,183800,295160090,8440,8440,8440,8440,0
20240529,183700,295160090,8440,8440,8440,8440,0
20240529,183600,295160090,8440,8440,8440,8440,0
20240529,183500,295160090,8440,8440,8440,8440,0
20240529,183400,295160090,8440,8440,8440,8440,0
20240529,183300,295160090,8440,8440,8440,8440,0
20240529,183200,295160090,8440,8440,8440,8440,0
20240529,183100,295160090,8440,8440,8440,8440,0
20240529,183000,295160090,8440,8440,8440,8440,0
20240529,182900,295160090,8440,8440,8440,8440,0
20240529,182800,295160090,8440,8440,8440,8440,743
20240529,182700,295160090,8440,8440,8440,8440,0
20240529,182600,295160090,8440,8440,8440,8440,0
20240529,182500,295160090,8440,8440,8440,8440,0
20240529,182400,295160090,8440,8440,8440,8440,0
20240529,182300,295160090,8440,8440,8440,8440,0
20240529,182200,295160090,8440,8440,8440,8440,0
20240529,182100,295160090,8440,8440,8440,8440,0
20240529,182000,295160090,8440,8440,8440,8440,0
20240529,181900,295160090,8440,8440,8440,8440,0
20240529,181800,295160090,8440,8440,8440,8440,0
20240529,181700,295160090,8440,8440,8440,8440,0
20240529,181600,295160090,8440,8440,8440,8440,0
20240529,181500,295160090,8440,8440,8440,8440,0
20240529,181400,295160090,8440,8440,8440,8440,0
20240529,181300,295160090,8440,8440,8440,8440,0
20240529,181200,295160090,8440,8440,8440,8440,0
20240529,181100,295160090,8440,8440,8440,8440,0
20240529,181000,295160090,8440,8440,8440,8440,0
20240529,180900,295160090,8440,8440,8440,8440,0
20240529,180800,295160090,8440,8440,8440,8440,0
20240529,180700,295160090,8440,8440,8440,8440,0
20240529,180600,295160090,8440,8440,8440,8440,0
20240529,180500,295160090,8440,8440,8440,8440,0
20240529,180400,295160090,8440,8440,8440,8440,0
20240529,180300,295160090,8440,8440,8440,8440,0
20240529,180200,295160090,8440,8440,8440,8440,0
20240529,180100,295160090,8440,8440,8440,8440,0
20240529,180000,295160090,8440,8440,8440,8440,0
20240529,175900,295160090,8440,8440,8440,8440,0
20240529,175800,295160090,8440,8440,8440,8440,743
20240529,175700,295160090,8440,8440,8440,8440,0
20240529,175600,295160090,8440,8440,8440,8440,0
20240529,175500,295160090,8440,8440,8440,8440,0
20240529,175400,295160090,8440,8440,8440,8440,0
20240529,175300,295160090,8440,8440,8440,8440,0
20240529,175200,295160090,8440,8440,8440,8440,0
20240529,175100,295160090,8440,8440,8440,8440,0
20240529,175000,295160090,8440,8440,8440,8440,0
20240529,174900,295160090,8440,8440,8440,8440,0
20240529,174800,295160090,8440,8440,8440,8440,0
20240529,174700,295160090,8440,8440,8440,8440,0
20240529,174600,295160090,8440,8440,8440,8440,0
20240529,174500,295160090,8440,8440,8440,8440,0
20240529,174400,295160090,8440,8440,8440,8440,0
20240529,174300,295160090,8440,8440,8440,8440,0
20240529,174200,295160090,8440,8440,8440,8440,0
20240529,174100,295160090,8440,8440,8440,8440,0
20240529,174000,295160090,8440,8440,8440,8440,0
20240529,173900,295160090,8440,8440,8440,8440,0
20240529,173800,295160090,8440,8440,8440,8440,0
20240529,173700,295160090,8440,8440,8440,8440,0
20240529,173600,295160090,8440,8440,8440,8440,0
20240529,173500,295160090,8440,8440,8440,8440,0
20240529,173400,295160090,8440,8440,8440,8440,0
20240529,173300,295160090,8440,8440,8440,8440,0
20240529,173200,295160090,8440,8440,8440,8440,0
20240529,173100,295160090,8440,8440,8440,8440,0
20240529,173000,295160090,8440,8440,8440,8440,0
20240529,172900,295160090,8440,8440,8440,8440,0
20240529,172800,295160090,8440,8440,8440,8440,743
20240529,172700,295160090,8440,8440,8440,8440,0
20240529,172600,295160090,8440,8440,8440,8440,0
20240529,172500,295160090,8440,8440,8440,8440,0
20240529,172400,295160090,8440,8440,8440,8440,0
20240529,172300,295160090,8440,8440,8440,8440,0
20240529,172200,295160090,8440,8440,8440,8440,0
20240529,172100,295160090,8440,8440,8440,8440,0
20240529,172000,295160090,8440,8440,8440,8440,0
20240529,171900,295160090,8440,8440,8440,8440,0
20240529,171800,295160090,8440,8440,8440,8440,0
20240529,171700,295160090,8440,8440,8440,8440,0
20240529,171600,295160090,8440,8440,8440,8440,0
20240529,171500,295160090,8440,8440,8440,8440,0
20240529,171400,295160090,8440,8440,8440,8440,0
20240529,171300,295160090,8440,8440,8440,8440,0
20240529,171200,295160090,8440,8440,8440,8440,0
20240529,171100,295160090,8440,8440,8440,8440,0
20240529,171000,295160090,8440,8440,8440,8440,0
20240529,170900,295160090,8440,8440,8440,8440,0
20240529,170800,295160090,8440,8440,8440,8440,0
20240529,170700,295160090,8440,8440,8440,8440,0
20240529,170600,295160090,8440,8440,8440,8440,0
20240529,170500,295160090,8440,8440,8440,8440,0
20240529,170400,295160090,8440,8440,8440,8440,0
20240529,170300,295160090,8440,8440,8440,8440,0
20240529,170200,295160090,8440,8440,8440,8440,0
20240529,170100,295160090,8440,8440,8440,8440,0
20240529,170000,295160090,8440,8440,8440,8440,0
20240529,165900,295160090,8440,8440,8440,8440,0
20240529,165800,295160090,8440,8440,8440,8440,743
20240529,165700,295160090,8440,8440,8440,8440,0
20240529,165600,295160090,8440,8440,8440,8440,0
20240529,165500,295160090,8440,8440,8440,8440,0
20240529,165400,295160090,8440,8440,8440,8440,0
20240529,165300,295160090,8440,8440,8440,8440,0
20240529,165200,295160090,8440,8440,8440,8440,0
20240529,165100,295160090,8440,8440,8440,8440,0
20240529,165000,295160090,8440,8440,8440,8440,0
20240529,164900,295160090,8440,8440,8440,8440,0
20240529,164800,295160090,8440,8440,8440,8440,0
20240529,164700,295160090,8440,8440,8440,8440,0
20240529,164600,295160090,8440,8440,8440,8440,0
20240529,164500,295160090,8440,8440,8440,8440,0
20240529,164400,295160090,8440,8440,8440,8440,0
20240529,164300,295160090,8440,8440,8440,8440,0
20240529,164200,295160090,8440,8440,8440,8440,0
20240529,164100,295160090,8440,8440,8440,8440,0
20240529,164000,295160090,8440,8440,8440,8440,0
20240529,163900,295160090,8440,8440,8440,8440,0
20240529,163800,295160090,8440,8440,8440,8440,0
20240529,163700,295160090,8440,8440,8440,8440,0
20240529,163600,295160090,8440,8440,8440,8440,0
20240529,163500,295160090,8440,8440,8440,8440,0
20240529,163400,295160090,8440,8440,8440,8440,0
20240529,163300,295160090,8440,8440,8440,8440,0
20240529,163200,295160090,8440,8440,8440,8440,0
20240529,163100,295160090,8440,8440,8440,8440,0
20240529,163000,295160090,8440,8440,8440,8440,0
20240529,162900,295160090,8440,8440,8440,8440,0
20240529,162800,295160090,8440,8440,8440,8440,743
20240529,162700,295160090,8440,8440,8440,8440,0
20240529,162600,295160090,8440,8440,8440,8440,0
20240529,162500,295160090,8440,8440,8440,8440,0
20240529,162400,295160090,8440,8440,8440,8440,0
20240529,162300,295160090,8440,8440,8440,8440,0
20240529,162200,295160090,8440,8440,8440,8440,0
20240529,162100,295160090,8440,8440,8440,8440,0
20240529,162000,295160090,8440,8440,8440,8440,0
20240529,161900,295160090,8440,8440,8440,8440,0
20240529,161800,295160090,8440,8440,8440,8440,0
20240529,161700,295160090,8440,8440,8440,8440,0
20240529,161600,295160090,8440,8440,8440,8440,0
20240529,161500,295160090,8440,8440,8440,8440,0
20240529,161400,295160090,8440,8440,8440,8440,0
20240529,161300,295160090,8440,8440,8440,8440,0
20240529,161200,295160090,8440,8440,8440,8440,0
20240529,161100,295160090,8440,8440,8440,8440,0
20240529,161000,295160090,8440,8440,8440,8440,0
20240529,160900,295160090,8440,8440,8440,8440,0
20240529,160800,295160090,8440,8440,8440,8440,0
20240529,160700,295160090,8440,8440,8440,8440,0
20240529,160600,295160090,8440,8440,8440,8440,0
20240529,160500,295160090,8440,8440,8440,8440,0
20240529,160400,295160090,8440,8440,8440,8440,0
20240529,160300,295160090,8440,8440,8440,8440,0
20240529,160200,295160090,8440,8440,8440,8440,0
20240529,160100,295160090,8440,8440,8440,8440,0
20240529,160000,295160090,8440,8440,8440,8440,0
20240529,155900,295160090,8440,8440,8440,8440,0
20240529,155800,295160090,8440,8440,8440,8440,743
20240529,155700,295160090,8440,8440,8440,8440,0
20240529,155600,295160090,8440,8440,8440,8440,0
20240529,155500,295160090,8440,8440,8440,8440,0
20240529,155400,295160090,8440,8440,8440,8440,0
20240529,155300,295160090,8440,8440,8440,8440,0
20240529,155200,295160090,8440,8440,8440,8440,0
20240529,155100,295160090,8440,8440,8440,8440,0
20240529,155000,295160090,8440,8440,8440,8440,0
20240529,154900,295160090,8440,8440,8440,8440,0
20240529,154800,295160090,8440,8440,8440,8440,0
20240529,154700,295160090,8440,8440,8440,8440,0
20240529,154600,295160090,8440,8440,8440,8440,0
20240529,154500,295160090,8440,8440,8440,8440,0
20240529,154400,295160090,8440,8440,8440,8440,0
20240529,154300,295160090,8440,8440,8440,8440,0
20240529,154200,295160090,8440,8440,8440,8440,0
20240529,154100,295160090,8440,8440,8440,8440,0
20240529,154000,295160090,8440,8440,8440,8440,0
20240529,153900,295160090,8440,8440,8440,8440,0
20240529,153800,295160090,8440,8440,8440,8440,0
20240529,153700,295160090,8440,8440,8440,8440,0
20240529,153600,295160090,8440,8440,8440,8440,0
20240529,153500,295160090,8440,8440,8440,8440,0
20240529,153400,295160090,8440,8440,8440,8440,0
20240529,153300,295160090,8440,8440,8440,8440,0
20240529,153200,295160090,8440,8440,8440,8440,0
20240529,153100,295160090,8440,8440,8440,8440,0
20240529,153000,295160090,8440,8440,8440,8440,743
20240529,152900,288889170,8400,8400,8400,8400,0
20240529,152800,288889170,8400,8400,8400,8400,0
20240529,152700,288889170,8400,8400,8400,8400,0
20240529,152600,288889170,8400,8400,8400,8400,0
20240529,152500,288889170,8400,8400,8400,8400,0
20240529,152400,288889170,8400,8400,8400,8400,0
20240529,152300,288889170,8400,8400,8400,8400,0
20240529,152200,288889170,8400,8400,8400,8400,0
20240529,152100,288889170,8400,8400,8400,8400,0
20240529,152000,288889170,8400,8400,8400,8400,0
20240529,151900,288889170,8400,8420,8420,8400,1354
20240529,151800,277511460,8420,8420,8430,8420,279
20240529,151700,275160030,8420,8420,8420,8420,5
20240529,151600,275117930,8410,8410,8410,8410,0
20240529,151500,275117930,8410,8410,8410,8410,3
20240529,151400,275092700,8420,8410,8420,8410,19
20240529,151300,274932900,8400,8400,8400,8400,0
20240529,151200,274932900,8400,8400,8400,8400,0
20240529,151100,274932900,8400,8400,8400,8400,0
20240529,151000,274932900,8400,8400,8400,8400,110
20240529,150900,274008900,8400,8400,8400,8400,0
20240529,150800,274008900,8400,8400,8400,8400,97
20240529,150700,273194100,8400,8400,8400,8400,30
20240529,150600,272942100,8400,8400,8400,8400,0
20240529,150500,272942100,8400,8400,8400,8400,2
20240529,150400,272925300,8390,8400,8400,8390,21
20240529,150300,272749100,8400,8400,8400,8400,43
20240529,150200,272387900,8400,8400,8400,8400,6
20240529,150100,272337500,8400,8400,8400,8400,0
20240529,150000,272337500,8400,8400,8400,8400,0
20240529,145900,272337500,8400,8400,8400,8400,0
20240529,145800,272337500,8400,8400,8400,8400,100
20240529,145700,271497500,8400,8400,8400,8400,0
20240529,145600,271497500,8400,8400,8400,8400,0
20240529,145500,271497500,8400,8400,8400,8400,0
20240529,145400,271497500,8400,8400,8400,8400,3
20240529,145300,271472300,8370,8400,8400,8370,204
20240529,145200,269763990,8400,8400,8400,8400,1
20240529,145100,269755590,8380,8380,8380,8380,0
20240529,145000,269755590,8380,8380,8380,8380,0
20240529,144900,269755590,8380,8380,8380,8380,0
20240529,144800,269755590,8380,8380,8380,8380,0
20240529,144700,269755590,8380,8380,8380,8380,64
20240529,144600,269219270,8400,8400,8400,8400,0
20240529,144500,269219270,8400,8400,8400,8400,91
20240529,144400,268454870,8390,8390,8390,8390,50
20240529,144300,268035370,8400,8400,8400,8400,0
20240529,144200,268035370,8400,8400,8400,8400,16
20240529,144100,267900970,8400,8400,8400,8370,1502
20240529,144000,255321580,8430,8430,8430,8430,0
20240529,143900,255321580,8430,8430,8430,8430,0
20240529,143800,255321580,8430,8420,8430,8420,14
20240529,143700,255203590,8400,8400,8400,8400,50
20240529,143600,254783590,8400,8400,8400,8400,0
20240529,143500,254783590,8400,8420,8420,8400,8000
20240529,143400,187499020,8450,8450,8450,8450,2
20240529,143300,187482120,8450,8450,8450,8450,0
20240529,143200,187482120,8450,8450,8450,8450,20
20240529,143100,187313120,8450,8450,8450,8450,5
20240529,143000,187270870,8420,8430,8430,8420,549
20240529,142900,182648090,8420,8420,8420,8420,0
20240529,142800,182648090,8420,8420,8420,8420,0
20240529,142700,182648090,8420,8420,8420,8420,0
20240529,142600,182648090,8420,8430,8430,8420,30
20240529,142500,182395350,8430,8440,8440,8430,9
20240529,142400,182319440,8440,8440,8440,8440,0
20240529,142300,182319440,8440,8440,8440,8440,0
20240529,142200,182319440,8440,8440,8440,8440,3
20240529,142100,182294120,8440,8440,8440,8440,310
20240529,142000,179677720,8440,8430,8440,8430,31
20240529,141900,179416380,8430,8430,8430,8430,743
20240529,141800,173152890,8430,8430,8430,8430,29
20240529,141700,172908420,8430,8430,8430,8430,1
20240529,141600,172899990,8420,8420,8420,8420,36
20240529,141500,172596870,8420,8420,8420,8420,0
20240529,141400,172596870,8420,8420,8420,8420,0
20240529,141300,172596870,8420,8420,8420,8420,21
20240529,141200,172420050,8430,8430,8430,8430,0
20240529,141100,172420050,8430,8430,8430,8430,0
20240529,141000,172420050,8430,8430,8430,8430,4
20240529,140900,172386330,8430,8430,8430,8430,0
20240529,140800,172386330,8430,8430,8430,8430,0
20240529,140700,172386330,8430,8430,8430,8430,0
20240529,140600,172386330,8430,8430,8430,8430,0
20240529,140500,172386330,8430,8430,8430,8430,23
20240529,140400,172192440,8420,8420,8420,8420,0
20240529,140300,172192440,8420,8430,8430,8420,54
20240529,140200,171737580,8430,8430,8430,8430,0
20240529,140100,171737580,8430,8430,8430,8430,2
20240529,140000,171720720,8420,8420,8420,8420,0
20240529,135900,171720720,8420,8420,8420,8420,20
20240529,135800,171552320,8410,8410,8410,8410,0
20240529,135700,171552320,8410,8420,8420,8410,88
20240529,135600,170811740,8420,8420,8420,8420,0
20240529,135500,170811740,8420,8420,8420,8420,100
20240529,135400,169969740,8420,8420,8420,8420,0
20240529,135300,169969740,8420,8420,8420,8420,0
20240529,135200,169969740,8420,8420,8420,8420,0
20240529,135100,169969740,8420,8420,8420,8420,0
20240529,135000,169969740,8420,8420,8420,8420,0
20240529,134900,169969740,8420,8420,8420,8420,0
20240529,134800,169969740,8420,8420,8420,8420,0
20240529,134700,169969740,8420,8420,8420,8420,3
20240529,134600,169944480,8400,8400,8400,8400,0
20240529,134500,169944480,8400,8400,8400,8400,56
20240529,134400,169474080,8420,8420,8420,8420,0
20240529,134300,169474080,8420,8420,8420,8420,0
20240529,134200,169474080,8420,8420,8420,8420,0
20240529,134100,169474080,8420,8420,8420,8420,3
20240529,134000,169448820,8400,8420,8420,8400,2
20240529,133900,169432000,8400,8400,8400,8400,1
20240529,133800,169423600,8420,8400,8420,8400,4
20240529,133700,169389940,8420,8420,8420,8420,0
20240529,133600,169389940,8420,8420,8420,8420,0
20240529,133500,169389940,8420,8420,8420,8420,0
20240529,133400,169389940,8420,8420,8420,8420,0
20240529,133300,169389940,8420,8410,8420,8380,501
20240529,133200,165188960,8410,8410,8410,8410,20
20240529,133100,165020760,8420,8420,8420,8420,0
20240529,133000,165020760,8420,8410,8420,8410,2
20240529,132900,165003930,8420,8410,8420,8410,22
20240529,132800,164818890,8450,8450,8450,8450,0
20240529,132700,164818890,8450,8450,8450,8420,5
20240529,132600,164776700,8450,8410,8450,8410,502
20240529,132500,160543600,8420,8420,8420,8420,0
20240529,132400,160543600,8420,8420,8420,8420,0
20240529,132300,160543600,8420,8420,8420,8420,0
20240529,132200,160543600,8420,8420,8420,8420,1
20240529,132100,160535180,8410,8410,8410,8410,1
20240529,132000,160526770,8420,8420,8420,8420,0
20240529,131900,160526770,8420,8420,8420,8420,0
20240529,131800,160526770,8420,8410,8420,8400,52
20240529,131700,160089450,8420,8420,8420,8420,0
20240529,131600,160089450,8420,8420,8420,8420,0
20240529,131500,160089450,8420,8420,8420,8420,10
20240529,131400,160005250,8410,8410,8410,8410,40
20240529,131300,159668850,8410,8410,8410,8410,0
20240529,131200,159668850,8410,8410,8410,8410,0
20240529,131100,159668850,8410,8410,8410,8410,1
20240529,131000,159660440,8430,8430,8430,8410,3
20240529,130900,159635170,8400,8410,8420,8400,63
20240529,130800,159105020,8400,8400,8400,8400,0
20240529,130700,159105020,8400,8400,8400,8400,0
20240529,130600,159105020,8400,8400,8410,8400,5
20240529,130500,159063000,8400,8400,8400,8400,12
20240529,130400,158962200,8390,8360,8390,8360,3
20240529,130300,158937090,8370,8370,8370,8370,35
20240529,130200,158644140,8370,8370,8370,8370,408
20240529,130100,155229180,8380,8380,8380,8380,0
20240529,130000,155229180,8380,8380,8380,8380,0
20240529,125900,155229180,8380,8380,8380,8380,18
20240529,125800,155078340,8380,8380,8380,8380,32
20240529,125700,154810180,8380,8380,8380,8380,18
20240529,125600,154659340,8380,8380,8380,8380,55
20240529,125500,154198440,8380,8380,8380,8380,15
20240529,125400,154072740,8380,8380,8380,8380,0
20240529,125300,154072740,8380,8380,8380,8380,202
20240529,125200,152379980,8370,8370,8370,8370,0
20240529,125100,152379980,8370,8370,8370,8370,81
20240529,125000,151702010,8370,8370,8370,8370,0
20240529,124900,151702010,8370,8390,8390,8370,954
20240529,124800,143711070,8400,8400,8400,8400,46
20240529,124700,143324670,8400,8400,8400,8400,0
20240529,124600,143324670,8400,8400,8400,8400,0
20240529,124500,143324670,8400,8400,8400,8400,0
20240529,124400,143324670,8400,8400,8400,8400,0
20240529,124300,143324670,8400,8400,8400,8400,0
20240529,124200,143324670,8400,8400,8400,8400,150
20240529,124100,142064670,8400,8400,8400,8400,0
20240529,124000,142064670,8400,8400,8400,8400,4
20240529,123900,142031070,8400,8400,8400,8400,0
20240529,123800,142031070,8400,8400,8400,8400,0
20240529,123700,142031070,8400,8400,8400,8400,12
20240529,123600,141930270,8400,8400,8400,8400,26
20240529,123500,141711870,8400,8400,8400,8400,100
20240529,123400,140871870,8410,8410,8410,8410,20
20240529,123300,140703670,8410,8410,8410,8410,0
20240529,123200,140703670,8410,8410,8410,8410,0
20240529,123100,140703670,8410,8410,8410,8410,10
20240529,123000,140619570,8410,8410,8410,8410,0
20240529,122900,140619570,8410,8410,8410,8410,100
20240529,122800,139778570,8410,8410,8410,8410,7
20240529,122700,139719700,8400,8400,8400,8400,50
20240529,122600,139299700,8410,8410,8410,8410,119
20240529,122500,138298910,8410,8410,8410,8410,29
20240529,122400,138055020,8410,8400,8410,8400,273
20240529,122300,135761810,8400,8400,8400,8400,0
20240529,122200,135761810,8400,8400,8400,8400,5
20240529,122100,135719810,8400,8400,8400,8400,12
20240529,122000,135619010,8400,8400,8400,8400,0
20240529,121900,135619010,8400,8400,8400,8400,5
20240529,121800,135577010,8390,8390,8390,8390,0
20240529,121700,135577010,8390,8390,8390,8390,0
20240529,121600,135577010,8390,8390,8390,8390,9
20240529,121500,135501500,8400,8400,8400,8400,0
20240529,121400,135501500,8400,8400,8400,8400,0
20240529,121300,135501500,8400,8400,8400,8400,0
20240529,121200,135501500,8400,8400,8400,8400,40
20240529,121100,135165500,8400,8400,8400,8400,0
20240529,121000,135165500,8400,8400,8400,8400,0
20240529,120900,135165500,8400,8400,8400,8400,12
20240529,120800,135064700,8400,8400,8400,8400,0
20240529,120700,135064700,8400,8400,8400,8400,15
20240529,120600,134938700,8400,8390,8400,8390,237
20240529,120500,132948110,8390,8390,8390,8390,123
20240529,120400,131916140,8390,8390,8390,8390,0
20240529,120300,131916140,8390,8390,8390,8390,0
20240529,120200,131916140,8390,8390,8390,8390,8
20240529,120100,131849020,8390,8390,8390,8390,2
20240529,120000,131832240,8390,8390,8390,8390,217
20240529,115900,130011610,8390,8390,8390,8390,0
20240529,115800,130011610,8390,8390,8390,8390,30
20240529,115700,129759910,8390,8390,8390,8390,0
20240529,115600,129759910,8390,8390,8390,8390,0
20240529,115500,129759910,8390,8390,8390,8390,1
20240529,115400,129751520,8390,8390,8390,8390,0
20240529,115300,129751520,8390,8390,8390,8390,0
20240529,115200,129751520,8390,8390,8390,8390,0
20240529,115100,129751520,8390,8390,8390,8390,68
20240529,115000,129181000,8390,8390,8390,8390,0
20240529,114900,129181000,8390,8390,8390,8390,0
20240529,114800,129181000,8390,8390,8390,8390,0
20240529,114700,129181000,8390,8390,8390,8390,0
20240529,114600,129181000,8390,8390,8390,8390,40
20240529,114500,128845400,8390,8400,8400,8390,87
20240529,114400,128114810,8390,8390,8390,8390,2
20240529,114300,128098030,8390,8390,8390,8390,0
20240529,114200,128098030,8390,8390,8390,8390,0
20240529,114100,128098030,8390,8390,8390,8390,1
20240529,114000,128089640,8390,8390,8400,8390,192
20240529,113900,126478740,8390,8390,8390,8390,59
20240529,113800,125983730,8390,8390,8390,8390,20
20240529,113700,125815930,8390,8390,8390,8390,0
20240529,113600,125815930,8390,8390,8390,8390,12
20240529,113500,125715250,8380,8390,8390,8380,2
20240529,113400,125698480,8380,8390,8390,8380,380
20240529,113300,122510410,8390,8390,8390,8390,0
20240529,113200,122510410,8390,8390,8390,8390,1
20240529,113100,122502020,8390,8390,8390,8390,0
20240529,113000,122502020,8390,8390,8390,8390,21
20240529,112900,122325830,8390,8390,8390,8390,0
20240529,112800,122325830,8390,8390,8390,8390,1
20240529,112700,122317440,8390,8390,8390,8390,11
20240529,112600,122225150,8390,8390,8390,8390,53
20240529,112500,121780480,8390,8390,8390,8390,0
20240529,112400,121780480,8390,8390,8390,8390,0
20240529,112300,121780480,8390,8400,8400,8390,6
20240529,112200,121730130,8390,8390,8390,8390,0
20240529,112100,121730130,8390,8390,8390,8390,0
20240529,112000,121730130,8390,8390,8390,8390,0
20240529,111900,121730130,8390,8390,8390,8390,91
20240529,111800,120966640,8400,8400,8400,8400,0
20240529,111700,120966640,8400,8390,8400,8390,467
20240529,111600,117047540,8400,8400,8400,8400,30
20240529,111500,116795540,8400,8400,8400,8400,1245
20240529,111400,106337540,8400,8400,8400,8400,20
20240529,111300,106169540,8390,8390,8390,8390,0
20240529,111200,106169540,8390,8390,8390,8390,127
20240529,111100,105104010,8390,8390,8390,8390,58
20240529,111000,104617390,8390,8390,8390,8390,0
20240529,110900,104617390,8390,8390,8390,8390,37
20240529,110800,104306960,8390,8390,8390,8390,61
20240529,110700,103795170,8390,8390,8390,8390,0
20240529,110600,103795170,8390,8390,8390,8370,16
20240529,110500,103660990,8370,8390,8390,8370,17
20240529,110400,103518500,8390,8390,8390,8370,299
20240529,110300,101009910,8370,8390,8390,8370,18
20240529,110200,100859070,8370,8380,8390,8370,230
20240529,110100,98931540,8370,8370,8370,8370,36
20240529,110000,98630220,8370,8370,8370,8370,61
20240529,105900,98119650,8370,8370,8370,8370,0
20240529,105800,98119650,8370,8370,8370,8370,1
20240529,105700,98111280,8370,8370,8370,8370,0
20240529,105600,98111280,8370,8370,8370,8370,0
20240529,105500,98111280,8370,8360,8370,8360,3
20240529,105400,98086180,8370,8370,8370,8370,6
20240529,105300,98035960,8360,8360,8360,8360,0
20240529,105200,98035960,8360,8360,8360,8360,0
20240529,105100,98035960,8360,8360,8370,8360,13
20240529,105000,97927260,8350,8350,8350,8350,1
20240529,104900,97918910,8360,8360,8360,8360,0
20240529,104800,97918910,8360,8360,8360,8360,0
20240529,104700,97918910,8360,8360,8360,8360,0
20240529,104600,97918910,8360,8360,8360,8360,1
20240529,104500,97910550,8360,8340,8360,8330,124
20240529,104400,96876600,8340,8360,8360,8340,70
20240529,104300,96292700,8360,8360,8360,8360,0
20240529,104200,96292700,8360,8360,8360,8360,77
20240529,104100,95648980,8370,8370,8370,8370,57
20240529,104000,95171890,8370,8370,8370,8370,0
20240529,103900,95171890,8370,8370,8370,8370,4
20240529,103800,95138410,8370,8370,8370,8370,10
20240529,103700,95054710,8370,8370,8370,8370,34
20240529,103600,94770130,8380,8380,8380,8380,50
20240529,103500,94351130,8380,8380,8380,8380,51
20240529,103400,93923750,8380,8380,8380,8380,0
20240529,103300,93923750,8380,8380,8380,8380,5
20240529,103200,93881850,8370,8380,8380,8370,61
20240529,103100,93370840,8380,8380,8380,8380,40
20240529,103000,93035640,8380,8390,8390,8380,181
20240529,102900,91518150,8390,8390,8390,8390,6
20240529,102800,91467810,8390,8390,8390,8380,172
20240529,102700,90025310,8380,8390,8390,8380,232
20240529,102600,88078860,8390,8390,8390,8380,318
20240529,102500,85410850,8370,8370,8370,8370,11
20240529,102400,85318780,8360,8360,8360,8360,310
20240529,102300,82727180,8370,8370,8370,8370,4
20240529,102200,82693700,8380,8380,8380,8380,287
20240529,102100,80288640,8370,8360,8370,8360,371
20240529,102000,77185710,8360,8370,8370,8360,128
20240529,101900,76115500,8370,8370,8370,8370,18
20240529,101800,75964840,8370,8370,8370,8370,20
20240529,101700,75797440,8360,8360,8360,8360,10
20240529,101600,75713840,8360,8360,8360,8360,0
20240529,101500,75713840,8360,8370,8370,8360,117
20240529,101400,74734880,8370,8370,8370,8370,0
20240529,101300,74734880,8370,8370,8370,8370,14
20240529,101200,74617700,8360,8360,8360,8360,0
20240529,101100,74617700,8360,8340,8360,8340,616
20240529,101000,69471070,8340,8340,8340,8340,76
20240529,100900,68837230,8340,8340,8340,8340,0
20240529,100800,68837230,8340,8340,8340,8340,0
20240529,100700,68837230,8340,8340,8340,8340,4
20240529,100600,68803870,8340,8340,8340,8340,9
20240529,100500,68728810,8320,8320,8320,8320,114
20240529,100400,67780330,8330,8330,8330,8330,2
20240529,100300,67763670,8320,8320,8320,8320,2
20240529,100200,67747030,8340,8340,8340,8340,0
20240529,100100,67747030,8340,8340,8340,8340,30
20240529,100000,67496830,8340,8320,8340,8320,6
20240529,095900,67446850,8320,8340,8340,8320,298
20240529,095800,64967470,8340,8340,8340,8340,3
20240529,095700,64942450,8340,8340,8340,8340,116
20240529,095600,63975010,8340,8340,8340,8340,0
20240529,095500,63975010,8340,8340,8340,8340,55
20240529,095400,63516310,8320,8340,8340,8320,107
20240529,095300,62625930,8320,8320,8320,8320,470
20240529,095200,58715530,8320,8320,8320,8320,0
20240529,095100,58715530,8320,8320,8320,8320,0
20240529,095000,58715530,8320,8320,8320,8320,142
20240529,094900,57534090,8320,8340,8340,8320,60
20240529,094800,57034690,8340,8330,8340,8330,100
20240529,094700,56201590,8320,8320,8320,8320,5
20240529,094600,56159990,8320,8330,8330,8320,207
20240529,094500,54436580,8330,8330,8330,8330,0
20240529,094400,54436580,8330,8340,8340,8330,65
20240529,094300,53895080,8350,8350,8350,8340,302
20240529,094200,51373390,8340,8340,8340,8340,102
20240529,094100,50522710,8350,8350,8360,8350,248
20240529,094000,48451880,8350,8350,8350,8350,0
20240529,093900,48451880,8350,8320,8350,8320,653
20240529,093800,43010010,8320,8320,8320,8320,74
20240529,093700,42394330,8320,8320,8320,8320,72
20240529,093600,41795290,8310,8310,8320,8310,58
20240529,093500,41312810,8320,8310,8320,8310,8
20240529,093400,41246290,8320,8310,8320,8310,67
20240529,093300,40689480,8300,8300,8310,8300,26
20240529,093200,40473660,8290,8290,8290,8290,450
20240529,093100,36743160,8290,8290,8290,8290,24
20240529,093000,36544200,8280,8280,8280,8280,6
20240529,092900,36494520,8270,8270,8270,8270,50
20240529,092800,36081020,8280,8280,8280,8280,10
20240529,092700,35998220,8280,8280,8280,8280,12
20240529,092600,35898860,8280,8270,8280,8270,5
20240529,092500,35857480,8270,8270,8270,8270,0
20240529,092400,35857480,8270,8280,8280,8270,346
20240529,092300,32992630,8280,8280,8280,8280,0
20240529,092200,32992630,8280,8280,8280,8280,0
20240529,092100,32992630,8280,8280,8280,8280,0
20240529,092000,32992630,8280,8280,8280,8280,15
20240529,091900,32868430,8280,8280,8280,8280,0
20240529,091800,32868430,8280,8280,8280,8280,1
20240529,091700,32860150,8260,8260,8260,8260,4
20240529,091600,32827110,8250,8270,8280,8250,502
20240529,091500,28682680,8270,8310,8310,8270,207
20240529,091400,26969910,8300,8300,8300,8300,120
20240529,091300,25973910,8300,8300,8300,8300,58
20240529,091200,25492510,8290,8290,8290,8290,0
20240529,091100,25492510,8290,8270,8290,8270,237
20240529,091000,23532500,8270,8270,8270,8270,12
20240529,090900,23433260,8270,8270,8280,8270,6
20240529,090800,23383630,8300,8300,8300,8300,1
20240529,090700,23375330,8300,8300,8300,8300,6
20240529,090600,23325530,8300,8300,8300,8300,30
20240529,090500,23076530,8300,8300,8300,8300,27
20240529,090400,22852430,8250,8300,8300,8250,141
20240529,090300,21688130,8300,8300,8300,8300,211
20240529,090200,19936830,8300,8240,8310,8240,241
20240529,090100,17938540,8310,8310,8310,8240,757
20240529,090000,11675550,8310,8310,8310,8310,1405