stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,195500,346373050,5850,5850,5850,5850,1443
20240528,195400,346373050,5850,5850,5850,5850,0
20240528,195300,346373050,5850,5850,5850,5850,0
20240528,195200,346373050,5850,5850,5850,5850,0
20240528,195100,346373050,5850,5850,5850,5850,0
20240528,195000,346373050,5850,5850,5850,5850,0
20240528,194900,346373050,5850,5850,5850,5850,0
20240528,194800,346373050,5850,5850,5850,5850,0
20240528,194700,346373050,5850,5850,5850,5850,0
20240528,194600,346373050,5850,5850,5850,5850,0
20240528,194500,346373050,5850,5850,5850,5850,0
20240528,194400,346373050,5850,5850,5850,5850,0
20240528,194300,346373050,5850,5850,5850,5850,0
20240528,194200,346373050,5850,5850,5850,5850,0
20240528,194100,346373050,5850,5850,5850,5850,0
20240528,194000,346373050,5850,5850,5850,5850,0
20240528,193900,346373050,5850,5850,5850,5850,0
20240528,193800,346373050,5850,5850,5850,5850,0
20240528,193700,346373050,5850,5850,5850,5850,0
20240528,193600,346373050,5850,5850,5850,5850,0
20240528,193500,346373050,5850,5850,5850,5850,0
20240528,193400,346373050,5850,5850,5850,5850,0
20240528,193300,346373050,5850,5850,5850,5850,0
20240528,193200,346373050,5850,5850,5850,5850,0
20240528,193100,346373050,5850,5850,5850,5850,0
20240528,193000,346373050,5850,5850,5850,5850,0
20240528,192900,346373050,5850,5850,5850,5850,0
20240528,192800,346373050,5850,5850,5850,5850,0
20240528,192700,346373050,5850,5850,5850,5850,0
20240528,192600,346373050,5850,5850,5850,5850,0
20240528,192500,346373050,5850,5850,5850,5850,1443
20240528,192400,346373050,5850,5850,5850,5850,0
20240528,192300,346373050,5850,5850,5850,5850,0
20240528,192200,346373050,5850,5850,5850,5850,0
20240528,192100,346373050,5850,5850,5850,5850,0
20240528,192000,346373050,5850,5850,5850,5850,0
20240528,191900,346373050,5850,5850,5850,5850,0
20240528,191800,346373050,5850,5850,5850,5850,0
20240528,191700,346373050,5850,5850,5850,5850,0
20240528,191600,346373050,5850,5850,5850,5850,0
20240528,191500,346373050,5850,5850,5850,5850,0
20240528,191400,346373050,5850,5850,5850,5850,0
20240528,191300,346373050,5850,5850,5850,5850,0
20240528,191200,346373050,5850,5850,5850,5850,0
20240528,191100,346373050,5850,5850,5850,5850,0
20240528,191000,346373050,5850,5850,5850,5850,0
20240528,190900,346373050,5850,5850,5850,5850,0
20240528,190800,346373050,5850,5850,5850,5850,0
20240528,190700,346373050,5850,5850,5850,5850,0
20240528,190600,346373050,5850,5850,5850,5850,0
20240528,190500,346373050,5850,5850,5850,5850,0
20240528,190400,346373050,5850,5850,5850,5850,0
20240528,190300,346373050,5850,5850,5850,5850,0
20240528,190200,346373050,5850,5850,5850,5850,0
20240528,190100,346373050,5850,5850,5850,5850,0
20240528,190000,346373050,5850,5850,5850,5850,0
20240528,185900,346373050,5850,5850,5850,5850,0
20240528,185800,346373050,5850,5850,5850,5850,0
20240528,185700,346373050,5850,5850,5850,5850,0
20240528,185600,346373050,5850,5850,5850,5850,0
20240528,185500,346373050,5850,5850,5850,5850,1443
20240528,185400,346373050,5850,5850,5850,5850,0
20240528,185300,346373050,5850,5850,5850,5850,0
20240528,185200,346373050,5850,5850,5850,5850,0
20240528,185100,346373050,5850,5850,5850,5850,0
20240528,185000,346373050,5850,5850,5850,5850,0
20240528,184900,346373050,5850,5850,5850,5850,0
20240528,184800,346373050,5850,5850,5850,5850,0
20240528,184700,346373050,5850,5850,5850,5850,0
20240528,184600,346373050,5850,5850,5850,5850,0
20240528,184500,346373050,5850,5850,5850,5850,0
20240528,184400,346373050,5850,5850,5850,5850,0
20240528,184300,346373050,5850,5850,5850,5850,0
20240528,184200,346373050,5850,5850,5850,5850,0
20240528,184100,346373050,5850,5850,5850,5850,0
20240528,184000,346373050,5850,5850,5850,5850,0
20240528,183900,346373050,5850,5850,5850,5850,0
20240528,183800,346373050,5850,5850,5850,5850,0
20240528,183700,346373050,5850,5850,5850,5850,0
20240528,183600,346373050,5850,5850,5850,5850,0
20240528,183500,346373050,5850,5850,5850,5850,0
20240528,183400,346373050,5850,5850,5850,5850,0
20240528,183300,346373050,5850,5850,5850,5850,0
20240528,183200,346373050,5850,5850,5850,5850,0
20240528,183100,346373050,5850,5850,5850,5850,0
20240528,183000,346373050,5850,5850,5850,5850,0
20240528,182900,346373050,5850,5850,5850,5850,0
20240528,182800,346373050,5850,5850,5850,5850,0
20240528,182700,346373050,5850,5850,5850,5850,0
20240528,182600,346373050,5850,5850,5850,5850,0
20240528,182500,346373050,5850,5850,5850,5850,1443
20240528,182400,346373050,5850,5850,5850,5850,0
20240528,182300,346373050,5850,5850,5850,5850,0
20240528,182200,346373050,5850,5850,5850,5850,0
20240528,182100,346373050,5850,5850,5850,5850,0
20240528,182000,346373050,5850,5850,5850,5850,0
20240528,181900,346373050,5850,5850,5850,5850,0
20240528,181800,346373050,5850,5850,5850,5850,0
20240528,181700,346373050,5850,5850,5850,5850,0
20240528,181600,346373050,5850,5850,5850,5850,0
20240528,181500,346373050,5850,5850,5850,5850,0
20240528,181400,346373050,5850,5850,5850,5850,0
20240528,181300,346373050,5850,5850,5850,5850,0
20240528,181200,346373050,5850,5850,5850,5850,0
20240528,181100,346373050,5850,5850,5850,5850,0
20240528,181000,346373050,5850,5850,5850,5850,0
20240528,180900,346373050,5850,5850,5850,5850,0
20240528,180800,346373050,5850,5850,5850,5850,0
20240528,180700,346373050,5850,5850,5850,5850,0
20240528,180600,346373050,5850,5850,5850,5850,0
20240528,180500,346373050,5850,5850,5850,5850,0
20240528,180400,346373050,5850,5850,5850,5850,0
20240528,180300,346373050,5850,5850,5850,5850,0
20240528,180200,346373050,5850,5850,5850,5850,0
20240528,180100,346373050,5850,5850,5850,5850,0
20240528,180000,346373050,5850,5850,5850,5850,0
20240528,175900,346373050,5850,5850,5850,5850,0
20240528,175800,346373050,5850,5850,5850,5850,0
20240528,175700,346373050,5850,5850,5850,5850,0
20240528,175600,346373050,5850,5850,5850,5850,0
20240528,175500,346373050,5850,5850,5850,5850,1443
20240528,175400,346373050,5850,5850,5850,5850,0
20240528,175300,346373050,5850,5850,5850,5850,0
20240528,175200,346373050,5850,5850,5850,5850,0
20240528,175100,346373050,5850,5850,5850,5850,0
20240528,175000,346373050,5850,5850,5850,5850,0
20240528,174900,346373050,5850,5850,5850,5850,0
20240528,174800,346373050,5850,5850,5850,5850,0
20240528,174700,346373050,5850,5850,5850,5850,0
20240528,174600,346373050,5850,5850,5850,5850,0
20240528,174500,346373050,5850,5850,5850,5850,0
20240528,174400,346373050,5850,5850,5850,5850,0
20240528,174300,346373050,5850,5850,5850,5850,0
20240528,174200,346373050,5850,5850,5850,5850,0
20240528,174100,346373050,5850,5850,5850,5850,0
20240528,174000,346373050,5850,5850,5850,5850,0
20240528,173900,346373050,5850,5850,5850,5850,0
20240528,173800,346373050,5850,5850,5850,5850,0
20240528,173700,346373050,5850,5850,5850,5850,0
20240528,173600,346373050,5850,5850,5850,5850,0
20240528,173500,346373050,5850,5850,5850,5850,0
20240528,173400,346373050,5850,5850,5850,5850,0
20240528,173300,346373050,5850,5850,5850,5850,0
20240528,173200,346373050,5850,5850,5850,5850,0
20240528,173100,346373050,5850,5850,5850,5850,0
20240528,173000,346373050,5850,5850,5850,5850,0
20240528,172900,346373050,5850,5850,5850,5850,0
20240528,172800,346373050,5850,5850,5850,5850,0
20240528,172700,346373050,5850,5850,5850,5850,0
20240528,172600,346373050,5850,5850,5850,5850,0
20240528,172500,346373050,5850,5850,5850,5850,1443
20240528,172400,346373050,5850,5850,5850,5850,0
20240528,172300,346373050,5850,5850,5850,5850,0
20240528,172200,346373050,5850,5850,5850,5850,0
20240528,172100,346373050,5850,5850,5850,5850,0
20240528,172000,346373050,5850,5850,5850,5850,0
20240528,171900,346373050,5850,5850,5850,5850,0
20240528,171800,346373050,5850,5850,5850,5850,0
20240528,171700,346373050,5850,5850,5850,5850,0
20240528,171600,346373050,5850,5850,5850,5850,0
20240528,171500,346373050,5850,5850,5850,5850,0
20240528,171400,346373050,5850,5850,5850,5850,0
20240528,171300,346373050,5850,5850,5850,5850,0
20240528,171200,346373050,5850,5850,5850,5850,0
20240528,171100,346373050,5850,5850,5850,5850,0
20240528,171000,346373050,5850,5850,5850,5850,0
20240528,170900,346373050,5850,5850,5850,5850,0
20240528,170800,346373050,5850,5850,5850,5850,0
20240528,170700,346373050,5850,5850,5850,5850,0
20240528,170600,346373050,5850,5850,5850,5850,0
20240528,170500,346373050,5850,5850,5850,5850,0
20240528,170400,346373050,5850,5850,5850,5850,0
20240528,170300,346373050,5850,5850,5850,5850,0
20240528,170200,346373050,5850,5850,5850,5850,0
20240528,170100,346373050,5850,5850,5850,5850,0
20240528,170000,346373050,5850,5850,5850,5850,0
20240528,165900,346373050,5850,5850,5850,5850,0
20240528,165800,346373050,5850,5850,5850,5850,0
20240528,165700,346373050,5850,5850,5850,5850,0
20240528,165600,346373050,5850,5850,5850,5850,0
20240528,165500,346373050,5850,5850,5850,5850,1443
20240528,165400,346373050,5850,5850,5850,5850,0
20240528,165300,346373050,5850,5850,5850,5850,0
20240528,165200,346373050,5850,5850,5850,5850,0
20240528,165100,346373050,5850,5850,5850,5850,0
20240528,165000,346373050,5850,5850,5850,5850,0
20240528,164900,346373050,5850,5850,5850,5850,0
20240528,164800,346373050,5850,5850,5850,5850,0
20240528,164700,346373050,5850,5850,5850,5850,0
20240528,164600,346373050,5850,5850,5850,5850,0
20240528,164500,346373050,5850,5850,5850,5850,0
20240528,164400,346373050,5850,5850,5850,5850,0
20240528,164300,346373050,5850,5850,5850,5850,0
20240528,164200,346373050,5850,5850,5850,5850,0
20240528,164100,346373050,5850,5850,5850,5850,0
20240528,164000,346373050,5850,5850,5850,5850,0
20240528,163900,346373050,5850,5850,5850,5850,0
20240528,163800,346373050,5850,5850,5850,5850,0
20240528,163700,346373050,5850,5850,5850,5850,0
20240528,163600,346373050,5850,5850,5850,5850,0
20240528,163500,346373050,5850,5850,5850,5850,0
20240528,163400,346373050,5850,5850,5850,5850,0
20240528,163300,346373050,5850,5850,5850,5850,0
20240528,163200,346373050,5850,5850,5850,5850,0
20240528,163100,346373050,5850,5850,5850,5850,0
20240528,163000,346373050,5850,5850,5850,5850,0
20240528,162900,346373050,5850,5850,5850,5850,0
20240528,162800,346373050,5850,5850,5850,5850,0
20240528,162700,346373050,5850,5850,5850,5850,0
20240528,162600,346373050,5850,5850,5850,5850,0
20240528,162500,346373050,5850,5850,5850,5850,1443
20240528,162400,346373050,5850,5850,5850,5850,0
20240528,162300,346373050,5850,5850,5850,5850,0
20240528,162200,346373050,5850,5850,5850,5850,0
20240528,162100,346373050,5850,5850,5850,5850,0
20240528,162000,346373050,5850,5850,5850,5850,0
20240528,161900,346373050,5850,5850,5850,5850,0
20240528,161800,346373050,5850,5850,5850,5850,0
20240528,161700,346373050,5850,5850,5850,5850,0
20240528,161600,346373050,5850,5850,5850,5850,0
20240528,161500,346373050,5850,5850,5850,5850,0
20240528,161400,346373050,5850,5850,5850,5850,0
20240528,161300,346373050,5850,5850,5850,5850,0
20240528,161200,346373050,5850,5850,5850,5850,0
20240528,161100,346373050,5850,5850,5850,5850,0
20240528,161000,346373050,5850,5850,5850,5850,0
20240528,160900,346373050,5850,5850,5850,5850,0
20240528,160800,346373050,5850,5850,5850,5850,0
20240528,160700,346373050,5850,5850,5850,5850,0
20240528,160600,346373050,5850,5850,5850,5850,0
20240528,160500,346373050,5850,5850,5850,5850,0
20240528,160400,346373050,5850,5850,5850,5850,0
20240528,160300,346373050,5850,5850,5850,5850,0
20240528,160200,346373050,5850,5850,5850,5850,0
20240528,160100,346373050,5850,5850,5850,5850,0
20240528,160000,346373050,5850,5850,5850,5850,0
20240528,155900,346373050,5850,5850,5850,5850,0
20240528,155800,346373050,5850,5850,5850,5850,0
20240528,155700,346373050,5850,5850,5850,5850,0
20240528,155600,346373050,5850,5850,5850,5850,0
20240528,155500,346373050,5850,5850,5850,5850,1443
20240528,155400,346373050,5850,5850,5850,5850,0
20240528,155300,346373050,5850,5850,5850,5850,0
20240528,155200,346373050,5850,5850,5850,5850,0
20240528,155100,346373050,5850,5850,5850,5850,0
20240528,155000,346373050,5850,5850,5850,5850,0
20240528,154900,346373050,5850,5850,5850,5850,0
20240528,154800,346373050,5850,5850,5850,5850,0
20240528,154700,346373050,5850,5850,5850,5850,0
20240528,154600,346373050,5850,5850,5850,5850,0
20240528,154500,346373050,5850,5850,5850,5850,0
20240528,154400,346373050,5850,5850,5850,5850,0
20240528,154300,346373050,5850,5850,5850,5850,0
20240528,154200,346373050,5850,5850,5850,5850,0
20240528,154100,346373050,5850,5850,5850,5850,0
20240528,154000,346373050,5850,5850,5850,5850,0
20240528,153900,346373050,5850,5850,5850,5850,0
20240528,153800,346373050,5850,5850,5850,5850,0
20240528,153700,346373050,5850,5850,5850,5850,0
20240528,153600,346373050,5850,5850,5850,5850,0
20240528,153500,346373050,5850,5850,5850,5850,0
20240528,153400,346373050,5850,5850,5850,5850,0
20240528,153300,346373050,5850,5850,5850,5850,0
20240528,153200,346373050,5850,5850,5850,5850,0
20240528,153100,346373050,5850,5850,5850,5850,0
20240528,153000,346373050,5850,5850,5850,5850,1443
20240528,152900,337931500,5790,5790,5790,5790,0
20240528,152800,337931500,5790,5790,5790,5790,0
20240528,152700,337931500,5790,5790,5790,5790,0
20240528,152600,337931500,5790,5790,5790,5790,0
20240528,152500,337931500,5790,5790,5790,5790,0
20240528,152400,337931500,5790,5790,5790,5790,0
20240528,152300,337931500,5790,5790,5790,5790,0
20240528,152200,337931500,5790,5790,5790,5790,0
20240528,152100,337931500,5790,5790,5790,5790,0
20240528,152000,337931500,5790,5790,5790,5790,0
20240528,151900,337931500,5790,5800,5800,5790,32
20240528,151800,337745960,5770,5770,5770,5770,0
20240528,151700,337745960,5770,5770,5770,5770,0
20240528,151600,337745960,5770,5770,5770,5770,1
20240528,151500,337740190,5760,5780,5780,5760,813
20240528,151400,333048340,5790,5790,5790,5790,50
20240528,151300,332758840,5790,5790,5790,5790,190
20240528,151200,331658740,5800,5790,5800,5790,131
20240528,151100,330900240,5800,5810,5810,5800,29
20240528,151000,330731930,5800,5810,5810,5800,192
20240528,150900,329618320,5800,5800,5800,5800,1160
20240528,150800,322890320,5800,5820,5820,5800,1434
20240528,150700,314564790,5820,5830,5830,5820,712
20240528,150600,310414250,5830,5830,5830,5830,0
20240528,150500,310414250,5830,5830,5830,5830,0
20240528,150400,310414250,5830,5830,5830,5830,30
20240528,150300,310239350,5840,5840,5840,5840,0
20240528,150200,310239350,5840,5830,5840,5830,322
20240528,150100,308361870,5840,5840,5840,5840,26
20240528,150000,308210030,5840,5840,5840,5840,100
20240528,145900,307626030,5830,5830,5840,5830,515
20240528,145800,304619260,5830,5830,5830,5830,351
20240528,145700,302572930,5840,5840,5840,5840,0
20240528,145600,302572930,5840,5840,5840,5840,0
20240528,145500,302572930,5840,5840,5840,5840,1
20240528,145400,302567090,5830,5830,5830,5830,398
20240528,145300,300246750,5830,5830,5830,5830,51
20240528,145200,299949420,5830,5830,5830,5830,0
20240528,145100,299949420,5830,5830,5830,5830,0
20240528,145000,299949420,5830,5830,5830,5830,12
20240528,144900,299879460,5830,5830,5830,5830,15
20240528,144800,299792010,5840,5830,5840,5830,805
20240528,144700,295091910,5830,5820,5830,5820,610
20240528,144600,291535710,5830,5830,5830,5830,200
20240528,144500,290369710,5830,5830,5830,5830,0
20240528,144400,290369710,5830,5830,5830,5830,0
20240528,144300,290369710,5830,5830,5830,5830,0
20240528,144200,290369710,5830,5830,5830,5830,82
20240528,144100,289891650,5830,5830,5830,5830,1
20240528,144000,289885820,5820,5820,5820,5820,0
20240528,143900,289885820,5820,5820,5820,5820,0
20240528,143800,289885820,5820,5820,5820,5820,1
20240528,143700,289880000,5830,5830,5830,5830,5
20240528,143600,289850850,5830,5830,5830,5830,0
20240528,143500,289850850,5830,5830,5830,5830,5
20240528,143400,289821700,5830,5830,5830,5830,10
20240528,143300,289763400,5830,5830,5830,5830,0
20240528,143200,289763400,5830,5830,5830,5830,1
20240528,143100,289757570,5830,5830,5830,5830,202
20240528,143000,288579910,5830,5830,5830,5830,495
20240528,142900,285694060,5830,5830,5830,5830,0
20240528,142800,285694060,5830,5810,5830,5810,102
20240528,142700,285099440,5810,5810,5810,5810,6
20240528,142600,285064580,5820,5820,5820,5820,100
20240528,142500,284482580,5830,5830,5830,5830,0
20240528,142400,284482580,5830,5830,5830,5830,0
20240528,142300,284482580,5830,5830,5830,5830,0
20240528,142200,284482580,5830,5830,5830,5830,439
20240528,142100,281923210,5810,5810,5810,5810,0
20240528,142000,281923210,5810,5810,5810,5810,1
20240528,141900,281917400,5810,5810,5810,5810,0
20240528,141800,281917400,5810,5810,5810,5810,0
20240528,141700,281917400,5810,5820,5820,5810,33
20240528,141600,281725370,5810,5810,5810,5810,0
20240528,141500,281725370,5810,5810,5810,5810,41
20240528,141400,281487160,5830,5830,5830,5830,500
20240528,141300,278572160,5800,5810,5810,5800,900
20240528,141200,273349360,5810,5810,5810,5810,0
20240528,141100,273349360,5810,5810,5810,5810,0
20240528,141000,273349360,5810,5810,5810,5810,0
20240528,140900,273349360,5810,5810,5810,5810,0
20240528,140800,273349360,5810,5810,5810,5810,0
20240528,140700,273349360,5810,5810,5810,5810,1
20240528,140600,273343550,5810,5810,5810,5810,270
20240528,140500,271774850,5810,5810,5810,5810,0
20240528,140400,271774850,5810,5810,5810,5810,20
20240528,140300,271658650,5820,5820,5820,5820,19
20240528,140200,271548070,5820,5820,5820,5820,129
20240528,140100,270797290,5820,5820,5820,5820,0
20240528,140000,270797290,5820,5820,5820,5820,2
20240528,135900,270785650,5820,5820,5820,5820,0
20240528,135800,270785650,5820,5820,5820,5820,0
20240528,135700,270785650,5820,5820,5820,5820,0
20240528,135600,270785650,5820,5820,5820,5820,2
20240528,135500,270774010,5830,5830,5830,5830,10
20240528,135400,270715710,5830,5830,5830,5820,310
20240528,135300,268908700,5840,5810,5840,5810,3740
20240528,135200,247110170,5810,5810,5810,5810,0
20240528,135100,247110170,5810,5820,5830,5810,195
20240528,135000,245975270,5820,5820,5820,5820,0
20240528,134900,245975270,5820,5820,5820,5820,60
20240528,134800,245626070,5820,5800,5820,5800,141
20240528,134700,244806270,5800,5800,5800,5800,0
20240528,134600,244806270,5800,5800,5800,5800,0
20240528,134500,244806270,5800,5800,5800,5800,0
20240528,134400,244806270,5800,5790,5800,5790,5
20240528,134300,244777310,5800,5800,5800,5800,1
20240528,134200,244771510,5800,5800,5800,5800,90
20240528,134100,244249510,5800,5800,5800,5800,0
20240528,134000,244249510,5800,5800,5800,5800,0
20240528,133900,244249510,5800,5800,5800,5800,0
20240528,133800,244249510,5800,5800,5800,5800,50
20240528,133700,243959510,5800,5800,5800,5800,0
20240528,133600,243959510,5800,5800,5800,5800,0
20240528,133500,243959510,5800,5800,5800,5800,0
20240528,133400,243959510,5800,5800,5800,5800,0
20240528,133300,243959510,5800,5800,5800,5800,40
20240528,133200,243727510,5800,5800,5800,5800,0
20240528,133100,243727510,5800,5800,5800,5800,161
20240528,133000,242793710,5800,5800,5800,5800,0
20240528,132900,242793710,5800,5800,5800,5800,0
20240528,132800,242793710,5800,5800,5800,5800,765
20240528,132700,238356710,5810,5810,5810,5810,4
20240528,132600,238333470,5810,5810,5810,5810,124
20240528,132500,237613030,5800,5800,5800,5800,0
20240528,132400,237613030,5800,5800,5800,5800,0
20240528,132300,237613030,5800,5800,5800,5800,40
20240528,132200,237381030,5800,5800,5800,5800,0
20240528,132100,237381030,5800,5800,5800,5800,0
20240528,132000,237381030,5800,5800,5800,5800,1
20240528,131900,237375230,5800,5800,5800,5800,1
20240528,131800,237369430,5800,5800,5800,5800,8
20240528,131700,237323030,5800,5800,5800,5800,5
20240528,131600,237294030,5800,5800,5800,5800,0
20240528,131500,237294030,5800,5800,5800,5800,0
20240528,131400,237294030,5800,5800,5800,5800,20
20240528,131300,237178030,5800,5800,5800,5800,40
20240528,131200,236946030,5800,5800,5800,5800,28
20240528,131100,236783630,5780,5780,5780,5780,2
20240528,131000,236772070,5790,5790,5790,5790,1
20240528,130900,236766280,5800,5800,5800,5800,0
20240528,130800,236766280,5800,5800,5800,5800,0
20240528,130700,236766280,5800,5800,5800,5800,0
20240528,130600,236766280,5800,5800,5800,5800,2
20240528,130500,236754680,5790,5790,5790,5790,6
20240528,130400,236719940,5780,5800,5800,5780,54
20240528,130300,236406820,5800,5800,5800,5800,40
20240528,130200,236174820,5800,5800,5800,5800,0
20240528,130100,236174820,5800,5780,5800,5780,2
20240528,130000,236163240,5800,5800,5800,5800,0
20240528,125900,236163240,5800,5800,5800,5800,0
20240528,125800,236163240,5800,5800,5800,5800,0
20240528,125700,236163240,5800,5800,5800,5800,0
20240528,125600,236163240,5800,5800,5800,5800,1
20240528,125500,236157440,5800,5800,5800,5800,0
20240528,125400,236157440,5800,5800,5800,5800,0
20240528,125300,236157440,5800,5800,5800,5800,48
20240528,125200,235879040,5800,5800,5800,5800,148
20240528,125100,235020640,5810,5810,5810,5810,2
20240528,125000,235009020,5810,5810,5810,5810,0
20240528,124900,235009020,5810,5810,5810,5810,0
20240528,124800,235009020,5810,5810,5810,5810,0
20240528,124700,235009020,5810,5810,5810,5810,0
20240528,124600,235009020,5810,5810,5810,5810,324
20240528,124500,233126580,5810,5810,5810,5810,0
20240528,124400,233126580,5810,5800,5810,5800,57
20240528,124300,232795810,5800,5800,5800,5800,0
20240528,124200,232795810,5800,5800,5800,5800,140
20240528,124100,231983810,5780,5780,5780,5780,14
20240528,124000,231902890,5790,5800,5800,5780,348
20240528,123900,229890420,5800,5800,5800,5800,0
20240528,123800,229890420,5800,5800,5800,5800,0
20240528,123700,229890420,5800,5800,5800,5800,0
20240528,123600,229890420,5800,5800,5800,5800,1
20240528,123500,229884620,5800,5800,5800,5790,87
20240528,123400,229380560,5800,5800,5800,5800,0
20240528,123300,229380560,5800,5800,5800,5800,55
20240528,123200,229061560,5810,5810,5810,5810,90
20240528,123100,228538660,5810,5810,5810,5810,0
20240528,123000,228538660,5810,5810,5810,5810,0
20240528,122900,228538660,5810,5810,5810,5810,0
20240528,122800,228538660,5810,5810,5810,5810,50
20240528,122700,228248160,5810,5810,5810,5810,0
20240528,122600,228248160,5810,5810,5810,5810,0
20240528,122500,228248160,5810,5810,5810,5810,0
20240528,122400,228248160,5810,5810,5810,5810,0
20240528,122300,228248160,5810,5810,5810,5810,0
20240528,122200,228248160,5810,5810,5810,5810,200
20240528,122100,227086160,5800,5800,5800,5800,0
20240528,122000,227086160,5800,5800,5800,5800,109
20240528,121900,226453960,5800,5800,5800,5800,20
20240528,121800,226337960,5800,5800,5800,5800,0
20240528,121700,226337960,5800,5800,5800,5800,0
20240528,121600,226337960,5800,5800,5800,5800,1
20240528,121500,226332160,5810,5800,5810,5800,14
20240528,121400,226250860,5790,5790,5790,5790,0
20240528,121300,226250860,5790,5790,5790,5790,40
20240528,121200,226019260,5790,5790,5790,5790,0
20240528,121100,226019260,5790,5790,5790,5790,0
20240528,121000,226019260,5790,5800,5800,5790,20
20240528,120900,225903450,5790,5800,5800,5790,212
20240528,120800,224675870,5810,5820,5820,5810,308
20240528,120700,222886290,5820,5820,5820,5820,100
20240528,120600,222304290,5810,5810,5810,5810,0
20240528,120500,222304290,5810,5810,5810,5810,1
20240528,120400,222298480,5830,5800,5830,5800,1732
20240528,120300,212231700,5800,5800,5800,5800,0
20240528,120200,212231700,5800,5800,5800,5800,90
20240528,120100,211709700,5800,5800,5800,5800,50
20240528,120000,211419700,5790,5790,5790,5790,0
20240528,115900,211419700,5790,5790,5790,5790,51
20240528,115800,211124410,5790,5790,5790,5790,79
20240528,115700,210667000,5790,5790,5790,5790,0
20240528,115600,210667000,5790,5790,5790,5790,72
20240528,115500,210250120,5790,5790,5790,5790,6
20240528,115400,210215380,5790,5790,5790,5790,0
20240528,115300,210215380,5790,5790,5790,5790,148
20240528,115200,209358460,5790,5790,5790,5790,35
20240528,115100,209155810,5790,5790,5790,5790,0
20240528,115000,209155810,5790,5790,5790,5790,0
20240528,114900,209155810,5790,5790,5790,5790,0
20240528,114800,209155810,5790,5790,5790,5790,0
20240528,114700,209155810,5790,5790,5790,5790,0
20240528,114600,209155810,5790,5790,5790,5790,0
20240528,114500,209155810,5790,5790,5790,5790,0
20240528,114400,209155810,5790,5790,5790,5790,0
20240528,114300,209155810,5790,5790,5790,5790,40
20240528,114200,208924210,5790,5790,5790,5790,74
20240528,114100,208495750,5790,5790,5790,5790,68
20240528,114000,208102030,5790,5790,5790,5790,19
20240528,113900,207992020,5790,5790,5790,5790,0
20240528,113800,207992020,5790,5790,5790,5790,5
20240528,113700,207963070,5790,5790,5790,5790,0
20240528,113600,207963070,5790,5790,5790,5790,0
20240528,113500,207963070,5790,5790,5790,5790,20
20240528,113400,207847270,5790,5780,5790,5780,4
20240528,113300,207824130,5780,5780,5780,5780,53
20240528,113200,207517790,5780,5780,5780,5780,0
20240528,113100,207517790,5780,5780,5780,5780,0
20240528,113000,207517790,5780,5780,5780,5780,1
20240528,112900,207512010,5780,5780,5780,5780,0
20240528,112800,207512010,5780,5780,5780,5780,0
20240528,112700,207512010,5780,5780,5780,5780,1
20240528,112600,207506230,5770,5770,5770,5770,0
20240528,112500,207506230,5770,5770,5770,5770,0
20240528,112400,207506230,5770,5770,5770,5770,105
20240528,112300,206900380,5770,5770,5770,5770,40
20240528,112200,206669580,5770,5790,5790,5770,178
20240528,112100,205639100,5790,5790,5790,5790,1
20240528,112000,205633310,5750,5750,5750,5750,0
20240528,111900,205633310,5750,5750,5750,5750,0
20240528,111800,205633310,5750,5750,5750,5750,0
20240528,111700,205633310,5750,5760,5760,5750,696
20240528,111600,201627610,5760,5760,5760,5760,14
20240528,111500,201546970,5760,5760,5760,5760,0
20240528,111400,201546970,5760,5780,5780,5760,1410
20240528,111300,193422780,5790,5790,5790,5790,15
20240528,111200,193335930,5790,5790,5790,5790,78
20240528,111100,192884310,5790,5790,5790,5790,10
20240528,111000,192826410,5790,5790,5790,5790,0
20240528,110900,192826410,5790,5790,5790,5790,83
20240528,110800,192345840,5800,5800,5800,5800,2
20240528,110700,192334240,5810,5810,5810,5810,0
20240528,110600,192334240,5810,5810,5810,5810,0
20240528,110500,192334240,5810,5810,5810,5810,111
20240528,110400,191689330,5810,5810,5810,5810,20
20240528,110300,191573130,5810,5810,5810,5810,41
20240528,110200,191334920,5830,5830,5830,5830,99
20240528,110100,190757750,5830,5830,5830,5830,109
20240528,110000,190122280,5830,5840,5840,5830,30
20240528,105900,189947170,5850,5850,5850,5850,0
20240528,105800,189947170,5850,5850,5850,5850,0
20240528,105700,189947170,5850,5850,5850,5850,443
20240528,105600,187355620,5850,5840,5850,5840,417
20240528,105500,184916340,5840,5830,5850,5820,1010
20240528,105400,179019980,5830,5820,5830,5820,542
20240528,105300,175860420,5820,5800,5820,5800,1108
20240528,105200,169417160,5800,5800,5800,5800,793
20240528,105100,164817760,5800,5800,5800,5800,0
20240528,105000,164817760,5800,5800,5800,5800,10
20240528,104900,164759760,5800,5800,5800,5800,0
20240528,104800,164759760,5800,5800,5800,5800,4
20240528,104700,164736560,5800,5800,5800,5800,0
20240528,104600,164736560,5800,5800,5800,5800,0
20240528,104500,164736560,5800,5800,5800,5800,5
20240528,104400,164707560,5800,5780,5800,5780,553
20240528,104300,161506290,5770,5780,5780,5770,440
20240528,104200,158965770,5780,5780,5780,5780,0
20240528,104100,158965770,5780,5780,5780,5770,293
20240528,104000,157273240,5780,5790,5790,5780,21
20240528,103900,157151660,5790,5790,5790,5790,0
20240528,103800,157151660,5790,5790,5790,5790,20
20240528,103700,157035860,5790,5790,5790,5790,100
20240528,103600,156456860,5770,5770,5770,5770,0
20240528,103500,156456860,5770,5770,5770,5770,0
20240528,103400,156456860,5770,5770,5770,5770,0
20240528,103300,156456860,5770,5770,5770,5770,40
20240528,103200,156226060,5760,5760,5760,5760,0
20240528,103100,156226060,5760,5780,5790,5760,189
20240528,103000,155132060,5780,5780,5780,5780,0
20240528,102900,155132060,5780,5780,5780,5780,1
20240528,102800,155126280,5760,5760,5760,5760,0
20240528,102700,155126280,5760,5810,5810,5740,75
20240528,102600,154695230,5800,5800,5800,5800,0
20240528,102500,154695230,5800,5810,5810,5800,236
20240528,102400,153326330,5810,5810,5820,5810,1100
20240528,102300,146933830,5800,5800,5800,5800,291
20240528,102200,145246030,5800,5810,5810,5800,1050
20240528,102100,139153160,5820,5810,5820,5800,429
20240528,102000,136657810,5810,5780,5810,5780,1404
20240528,101900,128518140,5780,5780,5780,5780,300
20240528,101800,126784140,5780,5780,5780,5770,509
20240528,101700,123842130,5780,5770,5780,5770,673
20240528,101600,119956050,5760,5740,5760,5740,2753
20240528,101500,104120320,5740,5740,5740,5740,296
20240528,101400,102421280,5740,5740,5740,5740,100
20240528,101300,101847280,5750,5750,5750,5750,87
20240528,101200,101347030,5750,5750,5750,5750,99
20240528,101100,100777780,5750,5750,5750,5750,0
20240528,101000,100777780,5750,5750,5750,5750,4
20240528,100900,100754780,5740,5740,5740,5740,0
20240528,100800,100754780,5740,5740,5740,5740,500
20240528,100700,97884780,5740,5740,5740,5740,0
20240528,100600,97884780,5740,5740,5740,5740,17
20240528,100500,97787200,5740,5740,5740,5740,0
20240528,100400,97787200,5740,5740,5740,5740,0
20240528,100300,97787200,5740,5740,5740,5740,44
20240528,100200,97534640,5740,5740,5740,5740,88
20240528,100100,97029520,5740,5740,5740,5740,0
20240528,100000,97029520,5740,5740,5740,5740,10
20240528,095900,96972120,5740,5740,5740,5740,0
20240528,095800,96972120,5740,5740,5740,5740,3
20240528,095700,96954900,5740,5740,5740,5730,107
20240528,095600,96341530,5740,5740,5740,5740,88
20240528,095500,95836410,5740,5740,5740,5740,0
20240528,095400,95836410,5740,5740,5740,5740,0
20240528,095300,95836410,5740,5740,5740,5740,0
20240528,095200,95836410,5740,5740,5740,5740,81
20240528,095100,95371470,5740,5740,5740,5740,8
20240528,095000,95325550,5740,5740,5740,5740,0
20240528,094900,95325550,5740,5740,5740,5740,1
20240528,094800,95319810,5730,5730,5730,5730,10
20240528,094700,95262510,5730,5730,5730,5730,4
20240528,094600,95239590,5730,5730,5730,5730,0
20240528,094500,95239590,5730,5730,5730,5730,51
20240528,094400,94947360,5740,5740,5740,5740,0
20240528,094300,94947360,5740,5740,5740,5740,0
20240528,094200,94947360,5740,5750,5750,5740,639
20240528,094100,91278410,5740,5740,5740,5740,2
20240528,094000,91266930,5740,5750,5750,5740,163
20240528,093900,90331180,5750,5750,5750,5750,0
20240528,093800,90331180,5750,5750,5750,5750,1
20240528,093700,90325430,5750,5750,5750,5750,1
20240528,093600,90319680,5750,5740,5750,5740,237
20240528,093500,88958800,5730,5730,5730,5730,1
20240528,093400,88953070,5750,5750,5750,5750,616
20240528,093300,85411070,5750,5750,5750,5750,713
20240528,093200,81311320,5750,5750,5750,5750,95
20240528,093100,80765070,5740,5740,5740,5740,0
20240528,093000,80765070,5740,5750,5750,5740,376
20240528,092900,78604220,5740,5740,5740,5740,2
20240528,092800,78592740,5740,5740,5740,5740,20
20240528,092700,78477940,5740,5750,5750,5740,38
20240528,092600,78259760,5750,5740,5750,5740,34
20240528,092500,78064560,5740,5740,5740,5740,0
20240528,092400,78064560,5740,5760,5770,5740,648
20240528,092300,74336880,5770,5750,5770,5750,1411
20240528,092200,66212090,5750,5750,5750,5750,99
20240528,092100,65642840,5750,5750,5750,5750,594
20240528,092000,62227340,5760,5760,5760,5750,730
20240528,091900,58028540,5760,5750,5760,5750,1474
20240528,091800,49549320,5730,5730,5730,5730,11
20240528,091700,49486290,5750,5750,5750,5750,52
20240528,091600,49187290,5750,5750,5750,5750,63
20240528,091500,48825040,5750,5750,5750,5750,0
20240528,091400,48825040,5750,5740,5750,5740,121
20240528,091300,48130410,5740,5740,5740,5740,93
20240528,091200,47596590,5740,5740,5750,5720,251
20240528,091100,46156220,5720,5710,5750,5710,85
20240528,091000,45669520,5730,5750,5760,5730,419
20240528,090900,43262750,5730,5720,5740,5720,850
20240528,090800,38389730,5750,5750,5760,5750,731
20240528,090700,34185660,5750,5720,5750,5710,2045
20240528,090600,22457960,5730,5710,5730,5710,869
20240528,090500,17490450,5700,5690,5700,5690,1042
20240528,090400,11557400,5690,5710,5710,5690,112
20240528,090300,10918780,5720,5670,5720,5670,1832
20240528,090200,498660,5670,5660,5670,5660,78
20240528,090100,56420,5660,5640,5660,5640,7
20240528,090000,16890,5630,5630,5630,5630,3