stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,194500,136396500,8990,8990,8990,8990,442
20240528,194400,136396500,8990,8990,8990,8990,0
20240528,194300,136396500,8990,8990,8990,8990,0
20240528,194200,136396500,8990,8990,8990,8990,0
20240528,194100,136396500,8990,8990,8990,8990,0
20240528,194000,136396500,8990,8990,8990,8990,0
20240528,193900,136396500,8990,8990,8990,8990,0
20240528,193800,136396500,8990,8990,8990,8990,0
20240528,193700,136396500,8990,8990,8990,8990,0
20240528,193600,136396500,8990,8990,8990,8990,0
20240528,193500,136396500,8990,8990,8990,8990,0
20240528,193400,136396500,8990,8990,8990,8990,0
20240528,193300,136396500,8990,8990,8990,8990,0
20240528,193200,136396500,8990,8990,8990,8990,0
20240528,193100,136396500,8990,8990,8990,8990,0
20240528,193000,136396500,8990,8990,8990,8990,0
20240528,192900,136396500,8990,8990,8990,8990,0
20240528,192800,136396500,8990,8990,8990,8990,0
20240528,192700,136396500,8990,8990,8990,8990,0
20240528,192600,136396500,8990,8990,8990,8990,0
20240528,192500,136396500,8990,8990,8990,8990,0
20240528,192400,136396500,8990,8990,8990,8990,0
20240528,192300,136396500,8990,8990,8990,8990,0
20240528,192200,136396500,8990,8990,8990,8990,0
20240528,192100,136396500,8990,8990,8990,8990,0
20240528,192000,136396500,8990,8990,8990,8990,0
20240528,191900,136396500,8990,8990,8990,8990,0
20240528,191800,136396500,8990,8990,8990,8990,0
20240528,191700,136396500,8990,8990,8990,8990,0
20240528,191600,136396500,8990,8990,8990,8990,0
20240528,191500,136396500,8990,8990,8990,8990,442
20240528,191400,136396500,8990,8990,8990,8990,0
20240528,191300,136396500,8990,8990,8990,8990,0
20240528,191200,136396500,8990,8990,8990,8990,0
20240528,191100,136396500,8990,8990,8990,8990,0
20240528,191000,136396500,8990,8990,8990,8990,0
20240528,190900,136396500,8990,8990,8990,8990,0
20240528,190800,136396500,8990,8990,8990,8990,0
20240528,190700,136396500,8990,8990,8990,8990,0
20240528,190600,136396500,8990,8990,8990,8990,0
20240528,190500,136396500,8990,8990,8990,8990,0
20240528,190400,136396500,8990,8990,8990,8990,0
20240528,190300,136396500,8990,8990,8990,8990,0
20240528,190200,136396500,8990,8990,8990,8990,0
20240528,190100,136396500,8990,8990,8990,8990,0
20240528,190000,136396500,8990,8990,8990,8990,0
20240528,185900,136396500,8990,8990,8990,8990,0
20240528,185800,136396500,8990,8990,8990,8990,0
20240528,185700,136396500,8990,8990,8990,8990,0
20240528,185600,136396500,8990,8990,8990,8990,0
20240528,185500,136396500,8990,8990,8990,8990,0
20240528,185400,136396500,8990,8990,8990,8990,0
20240528,185300,136396500,8990,8990,8990,8990,0
20240528,185200,136396500,8990,8990,8990,8990,0
20240528,185100,136396500,8990,8990,8990,8990,0
20240528,185000,136396500,8990,8990,8990,8990,0
20240528,184900,136396500,8990,8990,8990,8990,0
20240528,184800,136396500,8990,8990,8990,8990,0
20240528,184700,136396500,8990,8990,8990,8990,0
20240528,184600,136396500,8990,8990,8990,8990,0
20240528,184500,136396500,8990,8990,8990,8990,442
20240528,184400,136396500,8990,8990,8990,8990,0
20240528,184300,136396500,8990,8990,8990,8990,0
20240528,184200,136396500,8990,8990,8990,8990,0
20240528,184100,136396500,8990,8990,8990,8990,0
20240528,184000,136396500,8990,8990,8990,8990,0
20240528,183900,136396500,8990,8990,8990,8990,0
20240528,183800,136396500,8990,8990,8990,8990,0
20240528,183700,136396500,8990,8990,8990,8990,0
20240528,183600,136396500,8990,8990,8990,8990,0
20240528,183500,136396500,8990,8990,8990,8990,0
20240528,183400,136396500,8990,8990,8990,8990,0
20240528,183300,136396500,8990,8990,8990,8990,0
20240528,183200,136396500,8990,8990,8990,8990,0
20240528,183100,136396500,8990,8990,8990,8990,0
20240528,183000,136396500,8990,8990,8990,8990,0
20240528,182900,136396500,8990,8990,8990,8990,0
20240528,182800,136396500,8990,8990,8990,8990,0
20240528,182700,136396500,8990,8990,8990,8990,0
20240528,182600,136396500,8990,8990,8990,8990,0
20240528,182500,136396500,8990,8990,8990,8990,0
20240528,182400,136396500,8990,8990,8990,8990,0
20240528,182300,136396500,8990,8990,8990,8990,0
20240528,182200,136396500,8990,8990,8990,8990,0
20240528,182100,136396500,8990,8990,8990,8990,0
20240528,182000,136396500,8990,8990,8990,8990,0
20240528,181900,136396500,8990,8990,8990,8990,0
20240528,181800,136396500,8990,8990,8990,8990,0
20240528,181700,136396500,8990,8990,8990,8990,0
20240528,181600,136396500,8990,8990,8990,8990,0
20240528,181500,136396500,8990,8990,8990,8990,442
20240528,181400,136396500,8990,8990,8990,8990,0
20240528,181300,136396500,8990,8990,8990,8990,0
20240528,181200,136396500,8990,8990,8990,8990,0
20240528,181100,136396500,8990,8990,8990,8990,0
20240528,181000,136396500,8990,8990,8990,8990,0
20240528,180900,136396500,8990,8990,8990,8990,0
20240528,180800,136396500,8990,8990,8990,8990,0
20240528,180700,136396500,8990,8990,8990,8990,0
20240528,180600,136396500,8990,8990,8990,8990,0
20240528,180500,136396500,8990,8990,8990,8990,0
20240528,180400,136396500,8990,8990,8990,8990,0
20240528,180300,136396500,8990,8990,8990,8990,0
20240528,180200,136396500,8990,8990,8990,8990,0
20240528,180100,136396500,8990,8990,8990,8990,0
20240528,180000,136396500,8990,8990,8990,8990,0
20240528,175900,136396500,8990,8990,8990,8990,0
20240528,175800,136396500,8990,8990,8990,8990,0
20240528,175700,136396500,8990,8990,8990,8990,0
20240528,175600,136396500,8990,8990,8990,8990,0
20240528,175500,136396500,8990,8990,8990,8990,0
20240528,175400,136396500,8990,8990,8990,8990,0
20240528,175300,136396500,8990,8990,8990,8990,0
20240528,175200,136396500,8990,8990,8990,8990,0
20240528,175100,136396500,8990,8990,8990,8990,0
20240528,175000,136396500,8990,8990,8990,8990,0
20240528,174900,136396500,8990,8990,8990,8990,0
20240528,174800,136396500,8990,8990,8990,8990,0
20240528,174700,136396500,8990,8990,8990,8990,0
20240528,174600,136396500,8990,8990,8990,8990,0
20240528,174500,136396500,8990,8990,8990,8990,442
20240528,174400,136396500,8990,8990,8990,8990,0
20240528,174300,136396500,8990,8990,8990,8990,0
20240528,174200,136396500,8990,8990,8990,8990,0
20240528,174100,136396500,8990,8990,8990,8990,0
20240528,174000,136396500,8990,8990,8990,8990,0
20240528,173900,136396500,8990,8990,8990,8990,0
20240528,173800,136396500,8990,8990,8990,8990,0
20240528,173700,136396500,8990,8990,8990,8990,0
20240528,173600,136396500,8990,8990,8990,8990,0
20240528,173500,136396500,8990,8990,8990,8990,0
20240528,173400,136396500,8990,8990,8990,8990,0
20240528,173300,136396500,8990,8990,8990,8990,0
20240528,173200,136396500,8990,8990,8990,8990,0
20240528,173100,136396500,8990,8990,8990,8990,0
20240528,173000,136396500,8990,8990,8990,8990,0
20240528,172900,136396500,8990,8990,8990,8990,0
20240528,172800,136396500,8990,8990,8990,8990,0
20240528,172700,136396500,8990,8990,8990,8990,0
20240528,172600,136396500,8990,8990,8990,8990,0
20240528,172500,136396500,8990,8990,8990,8990,0
20240528,172400,136396500,8990,8990,8990,8990,0
20240528,172300,136396500,8990,8990,8990,8990,0
20240528,172200,136396500,8990,8990,8990,8990,0
20240528,172100,136396500,8990,8990,8990,8990,0
20240528,172000,136396500,8990,8990,8990,8990,0
20240528,171900,136396500,8990,8990,8990,8990,0
20240528,171800,136396500,8990,8990,8990,8990,0
20240528,171700,136396500,8990,8990,8990,8990,0
20240528,171600,136396500,8990,8990,8990,8990,0
20240528,171500,136396500,8990,8990,8990,8990,442
20240528,171400,136396500,8990,8990,8990,8990,0
20240528,171300,136396500,8990,8990,8990,8990,0
20240528,171200,136396500,8990,8990,8990,8990,0
20240528,171100,136396500,8990,8990,8990,8990,0
20240528,171000,136396500,8990,8990,8990,8990,0
20240528,170900,136396500,8990,8990,8990,8990,0
20240528,170800,136396500,8990,8990,8990,8990,0
20240528,170700,136396500,8990,8990,8990,8990,0
20240528,170600,136396500,8990,8990,8990,8990,0
20240528,170500,136396500,8990,8990,8990,8990,0
20240528,170400,136396500,8990,8990,8990,8990,0
20240528,170300,136396500,8990,8990,8990,8990,0
20240528,170200,136396500,8990,8990,8990,8990,0
20240528,170100,136396500,8990,8990,8990,8990,0
20240528,170000,136396500,8990,8990,8990,8990,0
20240528,165900,136396500,8990,8990,8990,8990,0
20240528,165800,136396500,8990,8990,8990,8990,0
20240528,165700,136396500,8990,8990,8990,8990,0
20240528,165600,136396500,8990,8990,8990,8990,0
20240528,165500,136396500,8990,8990,8990,8990,0
20240528,165400,136396500,8990,8990,8990,8990,0
20240528,165300,136396500,8990,8990,8990,8990,0
20240528,165200,136396500,8990,8990,8990,8990,0
20240528,165100,136396500,8990,8990,8990,8990,0
20240528,165000,136396500,8990,8990,8990,8990,0
20240528,164900,136396500,8990,8990,8990,8990,0
20240528,164800,136396500,8990,8990,8990,8990,0
20240528,164700,136396500,8990,8990,8990,8990,0
20240528,164600,136396500,8990,8990,8990,8990,0
20240528,164500,136396500,8990,8990,8990,8990,442
20240528,164400,136396500,8990,8990,8990,8990,0
20240528,164300,136396500,8990,8990,8990,8990,0
20240528,164200,136396500,8990,8990,8990,8990,0
20240528,164100,136396500,8990,8990,8990,8990,0
20240528,164000,136396500,8990,8990,8990,8990,0
20240528,163900,136396500,8990,8990,8990,8990,0
20240528,163800,136396500,8990,8990,8990,8990,0
20240528,163700,136396500,8990,8990,8990,8990,0
20240528,163600,136396500,8990,8990,8990,8990,0
20240528,163500,136396500,8990,8990,8990,8990,0
20240528,163400,136396500,8990,8990,8990,8990,0
20240528,163300,136396500,8990,8990,8990,8990,0
20240528,163200,136396500,8990,8990,8990,8990,0
20240528,163100,136396500,8990,8990,8990,8990,0
20240528,163000,136396500,8990,8990,8990,8990,0
20240528,162900,136396500,8990,8990,8990,8990,0
20240528,162800,136396500,8990,8990,8990,8990,0
20240528,162700,136396500,8990,8990,8990,8990,0
20240528,162600,136396500,8990,8990,8990,8990,0
20240528,162500,136396500,8990,8990,8990,8990,0
20240528,162400,136396500,8990,8990,8990,8990,0
20240528,162300,136396500,8990,8990,8990,8990,0
20240528,162200,136396500,8990,8990,8990,8990,0
20240528,162100,136396500,8990,8990,8990,8990,0
20240528,162000,136396500,8990,8990,8990,8990,0
20240528,161900,136396500,8990,8990,8990,8990,0
20240528,161800,136396500,8990,8990,8990,8990,0
20240528,161700,136396500,8990,8990,8990,8990,0
20240528,161600,136396500,8990,8990,8990,8990,0
20240528,161500,136396500,8990,8990,8990,8990,442
20240528,161400,136396500,8990,8990,8990,8990,0
20240528,161300,136396500,8990,8990,8990,8990,0
20240528,161200,136396500,8990,8990,8990,8990,0
20240528,161100,136396500,8990,8990,8990,8990,0
20240528,161000,136396500,8990,8990,8990,8990,0
20240528,160900,136396500,8990,8990,8990,8990,0
20240528,160800,136396500,8990,8990,8990,8990,0
20240528,160700,136396500,8990,8990,8990,8990,0
20240528,160600,136396500,8990,8990,8990,8990,0
20240528,160500,136396500,8990,8990,8990,8990,0
20240528,160400,136396500,8990,8990,8990,8990,0
20240528,160300,136396500,8990,8990,8990,8990,0
20240528,160200,136396500,8990,8990,8990,8990,0
20240528,160100,136396500,8990,8990,8990,8990,0
20240528,160000,136396500,8990,8990,8990,8990,0
20240528,155900,136396500,8990,8990,8990,8990,0
20240528,155800,136396500,8990,8990,8990,8990,0
20240528,155700,136396500,8990,8990,8990,8990,0
20240528,155600,136396500,8990,8990,8990,8990,0
20240528,155500,136396500,8990,8990,8990,8990,0
20240528,155400,136396500,8990,8990,8990,8990,0
20240528,155300,136396500,8990,8990,8990,8990,0
20240528,155200,136396500,8990,8990,8990,8990,0
20240528,155100,136396500,8990,8990,8990,8990,0
20240528,155000,136396500,8990,8990,8990,8990,0
20240528,154900,136396500,8990,8990,8990,8990,0
20240528,154800,136396500,8990,8990,8990,8990,0
20240528,154700,136396500,8990,8990,8990,8990,0
20240528,154600,136396500,8990,8990,8990,8990,0
20240528,154500,136396500,8990,8990,8990,8990,442
20240528,154400,136396500,8990,8990,8990,8990,0
20240528,154300,136396500,8990,8990,8990,8990,0
20240528,154200,136396500,8990,8990,8990,8990,0
20240528,154100,136396500,8990,8990,8990,8990,0
20240528,154000,136396500,8990,8990,8990,8990,0
20240528,153900,136396500,8990,8990,8990,8990,0
20240528,153800,136396500,8990,8990,8990,8990,0
20240528,153700,136396500,8990,8990,8990,8990,0
20240528,153600,136396500,8990,8990,8990,8990,0
20240528,153500,136396500,8990,8990,8990,8990,0
20240528,153400,136396500,8990,8990,8990,8990,0
20240528,153300,136396500,8990,8990,8990,8990,0
20240528,153200,136396500,8990,8990,8990,8990,0
20240528,153100,136396500,8990,8990,8990,8990,0
20240528,153000,136396500,8990,8990,8990,8990,442
20240528,152900,132422920,9020,9020,9020,9020,0
20240528,152800,132422920,9020,9020,9020,9020,0
20240528,152700,132422920,9020,9020,9020,9020,0
20240528,152600,132422920,9020,9020,9020,9020,0
20240528,152500,132422920,9020,9020,9020,9020,0
20240528,152400,132422920,9020,9020,9020,9020,0
20240528,152300,132422920,9020,9020,9020,9020,0
20240528,152200,132422920,9020,9020,9020,9020,0
20240528,152100,132422920,9020,9020,9020,9020,0
20240528,152000,132422920,9020,9020,9020,9020,0
20240528,151900,132422920,9020,9020,9020,8990,120
20240528,151800,131343520,9020,8990,9020,8990,226
20240528,151700,129311000,8990,8990,8990,8990,0
20240528,151600,129311000,8990,8990,8990,8990,0
20240528,151500,129311000,8990,9000,9000,8990,2000
20240528,151400,111328960,8990,8990,8990,8990,0
20240528,151300,111328960,8990,8990,8990,8990,0
20240528,151200,111328960,8990,8990,8990,8990,0
20240528,151100,111328960,8990,8990,8990,8990,0
20240528,151000,111328960,8990,8990,8990,8990,0
20240528,150900,111328960,8990,8990,8990,8990,0
20240528,150800,111328960,8990,8990,8990,8990,0
20240528,150700,111328960,8990,8990,8990,8990,0
20240528,150600,111328960,8990,8990,8990,8990,0
20240528,150500,111328960,8990,8990,8990,8990,0
20240528,150400,111328960,8990,8990,8990,8990,0
20240528,150300,111328960,8990,8990,8990,8990,0
20240528,150200,111328960,8990,8990,8990,8990,0
20240528,150100,111328960,8990,8990,8990,8990,0
20240528,150000,111328960,8990,8990,8990,8990,0
20240528,145900,111328960,8990,8990,8990,8990,300
20240528,145800,108631960,8980,9030,9030,8980,937
20240528,145700,100201780,9030,9030,9030,9030,26
20240528,145600,99967000,9030,9030,9030,9030,0
20240528,145500,99967000,9030,9030,9030,9030,0
20240528,145400,99967000,9030,9030,9030,9030,0
20240528,145300,99967000,9030,9030,9030,9030,0
20240528,145200,99967000,9030,9020,9030,9020,81
20240528,145100,99235930,9020,9020,9020,9020,0
20240528,145000,99235930,9020,9020,9020,9020,0
20240528,144900,99235930,9020,9020,9020,9020,0
20240528,144800,99235930,9020,9020,9020,9020,0
20240528,144700,99235930,9020,9020,9020,9020,0
20240528,144600,99235930,9020,9020,9020,9020,0
20240528,144500,99235930,9020,9020,9020,9020,15
20240528,144400,99100630,8990,8990,8990,8990,0
20240528,144300,99100630,8990,8990,8990,8990,100
20240528,144200,98201630,8990,8990,8990,8990,150
20240528,144100,96853130,9060,9060,9060,9060,0
20240528,144000,96853130,9060,9060,9060,9060,0
20240528,143900,96853130,9060,9060,9060,9060,5
20240528,143800,96807830,8990,8990,8990,8990,0
20240528,143700,96807830,8990,8990,8990,8990,0
20240528,143600,96807830,8990,8980,8990,8980,101
20240528,143500,95899850,8990,8990,8990,8990,0
20240528,143400,95899850,8990,8990,8990,8990,84
20240528,143300,95144690,8990,8990,8990,8990,150
20240528,143200,93796190,8990,9000,9000,8990,20
20240528,143100,93616290,9030,9030,9030,9030,56
20240528,143000,93110610,9030,9030,9030,9030,111
20240528,142900,92108280,9050,9050,9050,9050,0
20240528,142800,92108280,9050,9050,9050,9050,0
20240528,142700,92108280,9050,9050,9050,9050,0
20240528,142600,92108280,9050,9050,9050,9050,0
20240528,142500,92108280,9050,9050,9050,9050,0
20240528,142400,92108280,9050,9050,9050,9050,0
20240528,142300,92108280,9050,9050,9050,9050,0
20240528,142200,92108280,9050,9050,9050,9050,0
20240528,142100,92108280,9050,9050,9050,9050,0
20240528,142000,92108280,9050,9050,9050,9050,0
20240528,141900,92108280,9050,9050,9050,9050,0
20240528,141800,92108280,9050,9050,9050,9050,0
20240528,141700,92108280,9050,9050,9050,9050,0
20240528,141600,92108280,9050,9050,9050,9050,0
20240528,141500,92108280,9050,9050,9050,9050,0
20240528,141400,92108280,9050,9050,9050,9050,0
20240528,141300,92108280,9050,9050,9050,9050,0
20240528,141200,92108280,9050,9050,9050,9050,0
20240528,141100,92108280,9050,9050,9050,9050,0
20240528,141000,92108280,9050,9050,9050,9050,0
20240528,140900,92108280,9050,9050,9050,9050,0
20240528,140800,92108280,9050,9050,9050,9050,0
20240528,140700,92108280,9050,9050,9050,9050,335
20240528,140600,89076530,9050,9050,9050,9050,0
20240528,140500,89076530,9050,9050,9050,9050,0
20240528,140400,89076530,9050,9050,9050,9050,0
20240528,140300,89076530,9050,9050,9050,9050,0
20240528,140200,89076530,9050,9050,9050,9050,0
20240528,140100,89076530,9050,9050,9050,9050,0
20240528,140000,89076530,9050,9050,9050,9050,22
20240528,135900,88877430,9050,9050,9050,9050,15
20240528,135800,88741680,9050,9050,9050,9050,0
20240528,135700,88741680,9050,9050,9050,9050,0
20240528,135600,88741680,9050,9050,9050,9050,0
20240528,135500,88741680,9050,9050,9050,9050,0
20240528,135400,88741680,9050,9050,9050,9050,0
20240528,135300,88741680,9050,9050,9050,9050,0
20240528,135200,88741680,9050,9050,9050,9050,0
20240528,135100,88741680,9050,9050,9050,9050,0
20240528,135000,88741680,9050,9050,9050,9050,0
20240528,134900,88741680,9050,9050,9050,9050,0
20240528,134800,88741680,9050,9050,9050,9050,0
20240528,134700,88741680,9050,9050,9050,9050,0
20240528,134600,88741680,9050,9050,9050,9050,5
20240528,134500,88696430,9030,9030,9030,9030,0
20240528,134400,88696430,9030,9020,9030,9020,20
20240528,134300,88515910,8990,8990,8990,8990,0
20240528,134200,88515910,8990,8990,8990,8990,0
20240528,134100,88515910,8990,8990,8990,8990,0
20240528,134000,88515910,8990,8990,8990,8990,0
20240528,133900,88515910,8990,8990,8990,8990,0
20240528,133800,88515910,8990,8990,8990,8990,0
20240528,133700,88515910,8990,8990,8990,8990,0
20240528,133600,88515910,8990,8990,8990,8990,32
20240528,133500,88228230,8990,8990,8990,8990,0
20240528,133400,88228230,8990,8990,8990,8990,0
20240528,133300,88228230,8990,8990,8990,8990,0
20240528,133200,88228230,8990,8990,8990,8990,0
20240528,133100,88228230,8990,8990,8990,8990,0
20240528,133000,88228230,8990,8990,8990,8990,0
20240528,132900,88228230,8990,8990,8990,8990,0
20240528,132800,88228230,8990,8990,8990,8990,0
20240528,132700,88228230,8990,8990,8990,8990,0
20240528,132600,88228230,8990,8990,8990,8990,0
20240528,132500,88228230,8990,8990,8990,8990,1
20240528,132400,88219240,8990,8990,8990,8990,0
20240528,132300,88219240,8990,9000,9000,8990,100
20240528,132200,87319740,9020,9020,9020,9020,0
20240528,132100,87319740,9020,9020,9020,9020,0
20240528,132000,87319740,9020,9020,9020,9020,0
20240528,131900,87319740,9020,9020,9020,9020,0
20240528,131800,87319740,9020,9020,9020,9020,3
20240528,131700,87292680,9020,9020,9020,9020,0
20240528,131600,87292680,9020,9020,9020,9020,0
20240528,131500,87292680,9020,9020,9020,9020,0
20240528,131400,87292680,9020,9020,9020,9020,0
20240528,131300,87292680,9020,9020,9020,9020,0
20240528,131200,87292680,9020,9020,9020,9020,0
20240528,131100,87292680,9020,9020,9020,9020,0
20240528,131000,87292680,9020,9020,9020,9020,0
20240528,130900,87292680,9020,9020,9020,9020,0
20240528,130800,87292680,9020,9020,9020,9020,0
20240528,130700,87292680,9020,9020,9020,9020,0
20240528,130600,87292680,9020,9020,9020,9020,0
20240528,130500,87292680,9020,9020,9020,9020,0
20240528,130400,87292680,9020,8990,9020,8990,41
20240528,130300,86923690,8980,9000,9000,8980,50
20240528,130200,86474240,8980,8980,8980,8980,0
20240528,130100,86474240,8980,8980,8980,8980,0
20240528,130000,86474240,8980,8980,8980,8980,0
20240528,125900,86474240,8980,8980,8980,8980,0
20240528,125800,86474240,8980,8980,8980,8980,50
20240528,125700,86025240,8980,8980,8980,8980,0
20240528,125600,86025240,8980,8980,8980,8980,0
20240528,125500,86025240,8980,8980,8980,8980,0
20240528,125400,86025240,8980,8980,8980,8980,0
20240528,125300,86025240,8980,8980,8980,8980,0
20240528,125200,86025240,8980,8980,8980,8980,0
20240528,125100,86025240,8980,8980,8980,8980,0
20240528,125000,86025240,8980,8980,8980,8980,0
20240528,124900,86025240,8980,8980,8980,8980,0
20240528,124800,86025240,8980,8980,8980,8980,0
20240528,124700,86025240,8980,8980,8980,8980,0
20240528,124600,86025240,8980,8980,8980,8980,0
20240528,124500,86025240,8980,8980,8980,8980,0
20240528,124400,86025240,8980,8980,8980,8980,0
20240528,124300,86025240,8980,8980,8980,8980,0
20240528,124200,86025240,8980,8980,8980,8980,0
20240528,124100,86025240,8980,8980,8980,8980,0
20240528,124000,86025240,8980,8980,8980,8980,0
20240528,123900,86025240,8980,8980,8980,8980,0
20240528,123800,86025240,8980,8980,8980,8980,2
20240528,123700,86007280,8980,8980,8980,8980,0
20240528,123600,86007280,8980,8980,8980,8980,0
20240528,123500,86007280,8980,8980,8980,8980,0
20240528,123400,86007280,8980,8980,8980,8980,0
20240528,123300,86007280,8980,8980,8980,8980,0
20240528,123200,86007280,8980,8980,8980,8980,0
20240528,123100,86007280,8980,8980,8980,8980,0
20240528,123000,86007280,8980,8980,8980,8980,0
20240528,122900,86007280,8980,8980,8980,8980,0
20240528,122800,86007280,8980,8980,8980,8980,0
20240528,122700,86007280,8980,8980,8980,8980,0
20240528,122600,86007280,8980,8980,8980,8980,0
20240528,122500,86007280,8980,8980,8980,8980,0
20240528,122400,86007280,8980,8980,8980,8980,0
20240528,122300,86007280,8980,8980,8980,8980,0
20240528,122200,86007280,8980,8980,8980,8980,0
20240528,122100,86007280,8980,8980,8980,8980,0
20240528,122000,86007280,8980,8980,8980,8970,85
20240528,121900,85244240,9010,9010,9010,9010,261
20240528,121800,82892630,8980,8980,8980,8980,0
20240528,121700,82892630,8980,8980,8980,8980,0
20240528,121600,82892630,8980,8980,8980,8980,0
20240528,121500,82892630,8980,8980,8980,8980,1
20240528,121400,82883650,9010,9010,9010,9010,10
20240528,121300,82793550,8980,8970,8980,8970,1001
20240528,121200,73814570,8980,8980,8980,8980,0
20240528,121100,73814570,8980,8980,8980,8980,0
20240528,121000,73814570,8980,8980,8980,8980,99
20240528,120900,72925550,8980,8980,8980,8980,0
20240528,120800,72925550,8980,8980,8980,8980,0
20240528,120700,72925550,8980,8980,8980,8980,2
20240528,120600,72907590,8980,8980,8980,8980,0
20240528,120500,72907590,8980,8980,8980,8980,0
20240528,120400,72907590,8980,8980,8980,8980,0
20240528,120300,72907590,8980,8980,8980,8980,0
20240528,120200,72907590,8980,9000,9000,8980,1500
20240528,120100,59432560,8990,8990,8990,8990,0
20240528,120000,59432560,8990,9000,9000,8990,12
20240528,115900,59324670,9000,9020,9020,9000,500
20240528,115800,54824130,9020,9020,9020,9020,0
20240528,115700,54824130,9020,9020,9020,9020,0
20240528,115600,54824130,9020,9020,9020,9020,0
20240528,115500,54824130,9020,9020,9020,9020,0
20240528,115400,54824130,9020,9020,9020,9020,76
20240528,115300,54138610,9020,9020,9020,9020,1
20240528,115200,54129590,9070,9070,9070,9070,0
20240528,115100,54129590,9070,9070,9070,9070,0
20240528,115000,54129590,9070,9070,9070,9070,0
20240528,114900,54129590,9070,9070,9070,9070,1
20240528,114800,54120520,9020,9020,9020,9020,32
20240528,114700,53831880,9020,9030,9030,9020,31
20240528,114600,53552160,9070,9070,9070,9070,0
20240528,114500,53552160,9070,9070,9070,9070,0
20240528,114400,53552160,9070,9070,9070,9070,0
20240528,114300,53552160,9070,9070,9070,9070,63
20240528,114200,52980750,9030,9030,9030,9030,0
20240528,114100,52980750,9030,9030,9030,9030,0
20240528,114000,52980750,9030,9030,9030,9030,0
20240528,113900,52980750,9030,9030,9030,9030,0
20240528,113800,52980750,9030,9030,9030,9030,10
20240528,113700,52890450,9050,9050,9050,9050,0
20240528,113600,52890450,9050,9050,9050,9050,0
20240528,113500,52890450,9050,9050,9050,9050,0
20240528,113400,52890450,9050,9050,9050,9050,0
20240528,113300,52890450,9050,9050,9050,9050,0
20240528,113200,52890450,9050,9050,9050,9050,0
20240528,113100,52890450,9050,9050,9050,9050,0
20240528,113000,52890450,9050,9050,9050,9050,0
20240528,112900,52890450,9050,9050,9050,9050,0
20240528,112800,52890450,9050,9050,9050,9050,0
20240528,112700,52890450,9050,9050,9050,9050,0
20240528,112600,52890450,9050,9050,9050,9050,0
20240528,112500,52890450,9050,9050,9050,9050,0
20240528,112400,52890450,9050,9050,9050,9050,0
20240528,112300,52890450,9050,9050,9050,9050,0
20240528,112200,52890450,9050,9050,9050,9050,0
20240528,112100,52890450,9050,9050,9050,9050,1
20240528,112000,52881400,9070,9070,9070,9070,0
20240528,111900,52881400,9070,9070,9070,9070,0
20240528,111800,52881400,9070,9070,9070,9070,0
20240528,111700,52881400,9070,9070,9070,9070,0
20240528,111600,52881400,9070,9070,9070,9070,0
20240528,111500,52881400,9070,9070,9070,9070,22
20240528,111400,52681860,9070,9070,9070,9070,0
20240528,111300,52681860,9070,9070,9070,9070,0
20240528,111200,52681860,9070,9070,9070,9070,0
20240528,111100,52681860,9070,9070,9070,9070,0
20240528,111000,52681860,9070,9070,9070,9070,30
20240528,110900,52409760,9070,9070,9070,9070,0
20240528,110800,52409760,9070,9070,9070,9070,0
20240528,110700,52409760,9070,9070,9070,9070,0
20240528,110600,52409760,9070,9070,9070,9070,0
20240528,110500,52409760,9070,9070,9070,9070,0
20240528,110400,52409760,9070,9070,9070,9070,0
20240528,110300,52409760,9070,9070,9070,9070,0
20240528,110200,52409760,9070,9070,9070,9070,0
20240528,110100,52409760,9070,9070,9070,9070,0
20240528,110000,52409760,9070,9070,9070,9070,0
20240528,105900,52409760,9070,9070,9070,9070,0
20240528,105800,52409760,9070,9070,9070,9070,0
20240528,105700,52409760,9070,9070,9070,9070,0
20240528,105600,52409760,9070,9080,9080,9070,2
20240528,105500,52391610,9080,9080,9080,9080,0
20240528,105400,52391610,9080,9080,9080,9080,0
20240528,105300,52391610,9080,9080,9080,9080,0
20240528,105200,52391610,9080,9080,9080,9080,0
20240528,105100,52391610,9080,9080,9080,9080,0
20240528,105000,52391610,9080,9080,9080,9080,0
20240528,104900,52391610,9080,9080,9080,9080,0
20240528,104800,52391610,9080,9080,9080,9080,0
20240528,104700,52391610,9080,9080,9080,9080,0
20240528,104600,52391610,9080,9080,9080,9080,0
20240528,104500,52391610,9080,9080,9080,9080,0
20240528,104400,52391610,9080,9080,9080,9080,0
20240528,104300,52391610,9080,9080,9080,9080,0
20240528,104200,52391610,9080,9080,9080,9080,54
20240528,104100,51901290,9080,9080,9080,9080,0
20240528,104000,51901290,9080,9080,9080,9080,0
20240528,103900,51901290,9080,9080,9080,9080,115
20240528,103800,50857090,9080,9080,9080,9080,0
20240528,103700,50857090,9080,9080,9080,9080,47
20240528,103600,50430330,9080,9080,9080,9080,0
20240528,103500,50430330,9080,9080,9080,9080,30
20240528,103400,50157930,9080,9030,9080,9030,177
20240528,103300,48552620,9030,9030,9030,9030,0
20240528,103200,48552620,9030,9030,9030,9030,0
20240528,103100,48552620,9030,9030,9030,9030,0
20240528,103000,48552620,9030,9030,9030,9030,0
20240528,102900,48552620,9030,9030,9030,9030,0
20240528,102800,48552620,9030,9030,9030,9030,30
20240528,102700,48281720,9020,9020,9020,9020,0
20240528,102600,48281720,9020,9020,9020,9020,0
20240528,102500,48281720,9020,9020,9020,9020,0
20240528,102400,48281720,9020,9020,9020,9020,0
20240528,102300,48281720,9020,9020,9020,9020,0
20240528,102200,48281720,9020,9020,9020,9020,0
20240528,102100,48281720,9020,9020,9020,9020,0
20240528,102000,48281720,9020,9020,9020,9020,0
20240528,101900,48281720,9020,9020,9020,9020,13
20240528,101800,48164460,9020,9020,9020,9020,0
20240528,101700,48164460,9020,9020,9020,9020,0
20240528,101600,48164460,9020,9020,9020,9020,0
20240528,101500,48164460,9020,9020,9020,9020,0
20240528,101400,48164460,9020,9020,9020,9020,2
20240528,101300,48146420,9090,9090,9090,9090,0
20240528,101200,48146420,9090,9090,9090,9090,7
20240528,101100,48082790,9090,9090,9090,9090,10
20240528,101000,47991890,9090,9090,9090,9090,0
20240528,100900,47991890,9090,9090,9090,9090,0
20240528,100800,47991890,9090,9090,9090,9090,0
20240528,100700,47991890,9090,9090,9090,9090,10
20240528,100600,47900990,9090,9090,9090,9090,0
20240528,100500,47900990,9090,9090,9090,9090,0
20240528,100400,47900990,9090,9090,9090,9090,0
20240528,100300,47900990,9090,9090,9090,9090,0
20240528,100200,47900990,9090,9090,9090,9090,0
20240528,100100,47900990,9090,9090,9090,9090,0
20240528,100000,47900990,9090,9030,9090,9030,15
20240528,095900,47765240,9090,9090,9090,9090,5
20240528,095800,47719790,9090,9090,9090,9090,20
20240528,095700,47537990,9090,9090,9090,9090,0
20240528,095600,47537990,9090,9090,9090,9090,0
20240528,095500,47537990,9090,9090,9090,9090,0
20240528,095400,47537990,9090,9090,9090,9090,1
20240528,095300,47528900,9040,9040,9040,9040,0
20240528,095200,47528900,9040,9040,9040,9040,32
20240528,095100,47239620,9100,9090,9100,9090,100
20240528,095000,46329920,9050,9050,9050,9050,0
20240528,094900,46329920,9050,9050,9050,9050,53
20240528,094800,45850270,9050,9050,9050,9050,444
20240528,094700,41832070,9050,9050,9050,9050,0
20240528,094600,41832070,9050,9050,9050,9050,0
20240528,094500,41832070,9050,9050,9050,9050,29
20240528,094400,41569620,9090,9090,9090,9090,0
20240528,094300,41569620,9090,9090,9090,9090,0
20240528,094200,41569620,9090,9090,9090,9090,0
20240528,094100,41569620,9090,9080,9090,9080,497
20240528,094000,37053060,9050,9050,9050,9050,300
20240528,093900,34338060,9080,9080,9080,9080,0
20240528,093800,34338060,9080,9080,9080,9080,1
20240528,093700,34328980,9080,9080,9080,9080,0
20240528,093600,34328980,9080,9080,9080,9080,0
20240528,093500,34328980,9080,9080,9080,9080,100
20240528,093400,33420980,9050,9050,9050,9050,0
20240528,093300,33420980,9050,9050,9050,9050,7
20240528,093200,33357630,9090,9090,9090,9090,29
20240528,093100,33094020,9090,9090,9090,9090,0
20240528,093000,33094020,9090,9090,9090,9090,0
20240528,092900,33094020,9090,9090,9090,9090,0
20240528,092800,33094020,9090,9090,9090,9090,1
20240528,092700,33084930,9030,9030,9030,9030,0
20240528,092600,33084930,9030,9030,9030,9030,0
20240528,092500,33084930,9030,9030,9030,9030,0
20240528,092400,33084930,9030,9030,9030,9030,4
20240528,092300,33048810,9040,9040,9040,9040,0
20240528,092200,33048810,9040,9040,9040,9040,0
20240528,092100,33048810,9040,9040,9040,9040,250
20240528,092000,30788810,9040,9020,9040,9020,41
20240528,091900,30418250,9040,9040,9040,9040,0
20240528,091800,30418250,9040,9040,9040,9040,0
20240528,091700,30418250,9040,9040,9040,9040,0
20240528,091600,30418250,9040,9040,9040,9040,1
20240528,091500,30409210,8980,8980,8980,8980,0
20240528,091400,30409210,8980,8980,8980,8980,0
20240528,091300,30409210,8980,9090,9090,8980,41
20240528,091200,30039970,9100,9100,9100,9100,6
20240528,091100,29985370,9100,9100,9100,9100,564
20240528,091000,24852970,9100,9100,9100,9100,0
20240528,090900,24852970,9100,9100,9110,9100,941
20240528,090800,16289370,9100,9100,9100,9100,100
20240528,090700,15379370,9090,9090,9090,9090,50
20240528,090600,14924870,9080,9080,9080,9080,1351
20240528,090500,2657790,9050,9010,9050,9010,3
20240528,090400,2630680,8990,8990,8990,8990,120
20240528,090300,1551880,8990,8990,8990,8990,58
20240528,090200,1030460,8960,8960,8960,8960,0
20240528,090100,1030460,8960,8960,8960,8960,110
20240528,090000,44860,8960,8960,8960,8960,2