stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,200300,1562545925,2760,2760,2760,2760,6958
20240528,200200,1562545925,2760,2760,2760,2760,0
20240528,200100,1562545925,2760,2760,2760,2760,0
20240528,200000,1562545925,2760,2760,2760,2760,0
20240528,195900,1562545925,2760,2760,2760,2760,0
20240528,195800,1562545925,2760,2760,2760,2760,0
20240528,195700,1562545925,2760,2760,2760,2760,0
20240528,195600,1562545925,2760,2760,2760,2760,0
20240528,195500,1562545925,2760,2760,2760,2760,0
20240528,195400,1562545925,2760,2760,2760,2760,0
20240528,195300,1562545925,2760,2760,2760,2760,0
20240528,195200,1562545925,2760,2760,2760,2760,0
20240528,195100,1562545925,2760,2760,2760,2760,0
20240528,195000,1562545925,2760,2760,2760,2760,0
20240528,194900,1562545925,2760,2760,2760,2760,0
20240528,194800,1562545925,2760,2760,2760,2760,0
20240528,194700,1562545925,2760,2760,2760,2760,0
20240528,194600,1562545925,2760,2760,2760,2760,0
20240528,194500,1562545925,2760,2760,2760,2760,0
20240528,194400,1562545925,2760,2760,2760,2760,0
20240528,194300,1562545925,2760,2760,2760,2760,0
20240528,194200,1562545925,2760,2760,2760,2760,0
20240528,194100,1562545925,2760,2760,2760,2760,0
20240528,194000,1562545925,2760,2760,2760,2760,0
20240528,193900,1562545925,2760,2760,2760,2760,0
20240528,193800,1562545925,2760,2760,2760,2760,0
20240528,193700,1562545925,2760,2760,2760,2760,0
20240528,193600,1562545925,2760,2760,2760,2760,0
20240528,193500,1562545925,2760,2760,2760,2760,0
20240528,193400,1562545925,2760,2760,2760,2760,0
20240528,193300,1562545925,2760,2760,2760,2760,6958
20240528,193200,1562545925,2760,2760,2760,2760,0
20240528,193100,1562545925,2760,2760,2760,2760,0
20240528,193000,1562545925,2760,2760,2760,2760,0
20240528,192900,1562545925,2760,2760,2760,2760,0
20240528,192800,1562545925,2760,2760,2760,2760,0
20240528,192700,1562545925,2760,2760,2760,2760,0
20240528,192600,1562545925,2760,2760,2760,2760,0
20240528,192500,1562545925,2760,2760,2760,2760,0
20240528,192400,1562545925,2760,2760,2760,2760,0
20240528,192300,1562545925,2760,2760,2760,2760,0
20240528,192200,1562545925,2760,2760,2760,2760,0
20240528,192100,1562545925,2760,2760,2760,2760,0
20240528,192000,1562545925,2760,2760,2760,2760,0
20240528,191900,1562545925,2760,2760,2760,2760,0
20240528,191800,1562545925,2760,2760,2760,2760,0
20240528,191700,1562545925,2760,2760,2760,2760,0
20240528,191600,1562545925,2760,2760,2760,2760,0
20240528,191500,1562545925,2760,2760,2760,2760,0
20240528,191400,1562545925,2760,2760,2760,2760,0
20240528,191300,1562545925,2760,2760,2760,2760,0
20240528,191200,1562545925,2760,2760,2760,2760,0
20240528,191100,1562545925,2760,2760,2760,2760,0
20240528,191000,1562545925,2760,2760,2760,2760,0
20240528,190900,1562545925,2760,2760,2760,2760,0
20240528,190800,1562545925,2760,2760,2760,2760,0
20240528,190700,1562545925,2760,2760,2760,2760,0
20240528,190600,1562545925,2760,2760,2760,2760,0
20240528,190500,1562545925,2760,2760,2760,2760,0
20240528,190400,1562545925,2760,2760,2760,2760,0
20240528,190300,1562545925,2760,2760,2760,2760,6958
20240528,190200,1562545925,2760,2760,2760,2760,0
20240528,190100,1562545925,2760,2760,2760,2760,0
20240528,190000,1562545925,2760,2760,2760,2760,0
20240528,185900,1562545925,2760,2760,2760,2760,0
20240528,185800,1562545925,2760,2760,2760,2760,0
20240528,185700,1562545925,2760,2760,2760,2760,0
20240528,185600,1562545925,2760,2760,2760,2760,0
20240528,185500,1562545925,2760,2760,2760,2760,0
20240528,185400,1562545925,2760,2760,2760,2760,0
20240528,185300,1562545925,2760,2760,2760,2760,0
20240528,185200,1562545925,2760,2760,2760,2760,0
20240528,185100,1562545925,2760,2760,2760,2760,0
20240528,185000,1562545925,2760,2760,2760,2760,0
20240528,184900,1562545925,2760,2760,2760,2760,0
20240528,184800,1562545925,2760,2760,2760,2760,0
20240528,184700,1562545925,2760,2760,2760,2760,0
20240528,184600,1562545925,2760,2760,2760,2760,0
20240528,184500,1562545925,2760,2760,2760,2760,0
20240528,184400,1562545925,2760,2760,2760,2760,0
20240528,184300,1562545925,2760,2760,2760,2760,0
20240528,184200,1562545925,2760,2760,2760,2760,0
20240528,184100,1562545925,2760,2760,2760,2760,0
20240528,184000,1562545925,2760,2760,2760,2760,0
20240528,183900,1562545925,2760,2760,2760,2760,0
20240528,183800,1562545925,2760,2760,2760,2760,0
20240528,183700,1562545925,2760,2760,2760,2760,0
20240528,183600,1562545925,2760,2760,2760,2760,0
20240528,183500,1562545925,2760,2760,2760,2760,0
20240528,183400,1562545925,2760,2760,2760,2760,0
20240528,183300,1562545925,2760,2760,2760,2760,6958
20240528,183200,1562545925,2760,2760,2760,2760,0
20240528,183100,1562545925,2760,2760,2760,2760,0
20240528,183000,1562545925,2760,2760,2760,2760,0
20240528,182900,1562545925,2760,2760,2760,2760,0
20240528,182800,1562545925,2760,2760,2760,2760,0
20240528,182700,1562545925,2760,2760,2760,2760,0
20240528,182600,1562545925,2760,2760,2760,2760,0
20240528,182500,1562545925,2760,2760,2760,2760,0
20240528,182400,1562545925,2760,2760,2760,2760,0
20240528,182300,1562545925,2760,2760,2760,2760,0
20240528,182200,1562545925,2760,2760,2760,2760,0
20240528,182100,1562545925,2760,2760,2760,2760,0
20240528,182000,1562545925,2760,2760,2760,2760,0
20240528,181900,1562545925,2760,2760,2760,2760,0
20240528,181800,1562545925,2760,2760,2760,2760,0
20240528,181700,1562545925,2760,2760,2760,2760,0
20240528,181600,1562545925,2760,2760,2760,2760,0
20240528,181500,1562545925,2760,2760,2760,2760,0
20240528,181400,1562545925,2760,2760,2760,2760,0
20240528,181300,1562545925,2760,2760,2760,2760,0
20240528,181200,1562545925,2760,2760,2760,2760,0
20240528,181100,1562545925,2760,2760,2760,2760,0
20240528,181000,1562545925,2760,2760,2760,2760,0
20240528,180900,1562545925,2760,2760,2760,2760,0
20240528,180800,1562545925,2760,2760,2760,2760,0
20240528,180700,1562545925,2760,2760,2760,2760,0
20240528,180600,1562545925,2760,2760,2760,2760,0
20240528,180500,1562545925,2760,2760,2760,2760,0
20240528,180400,1562545925,2760,2760,2760,2760,0
20240528,180300,1562545925,2760,2760,2760,2760,6958
20240528,180200,1562545925,2760,2760,2760,2760,0
20240528,180100,1562545925,2760,2760,2760,2760,0
20240528,180000,1562545925,2760,2760,2760,2760,0
20240528,175900,1562545925,2760,2760,2760,2760,0
20240528,175800,1562545925,2760,2760,2760,2760,0
20240528,175700,1562545925,2760,2760,2760,2760,0
20240528,175600,1562545925,2760,2760,2760,2760,0
20240528,175500,1562545925,2760,2760,2760,2760,0
20240528,175400,1562545925,2760,2760,2760,2760,0
20240528,175300,1562545925,2760,2760,2760,2760,0
20240528,175200,1562545925,2760,2760,2760,2760,0
20240528,175100,1562545925,2760,2760,2760,2760,0
20240528,175000,1562545925,2760,2760,2760,2760,0
20240528,174900,1562545925,2760,2760,2760,2760,0
20240528,174800,1562545925,2760,2760,2760,2760,0
20240528,174700,1562545925,2760,2760,2760,2760,0
20240528,174600,1562545925,2760,2760,2760,2760,0
20240528,174500,1562545925,2760,2760,2760,2760,0
20240528,174400,1562545925,2760,2760,2760,2760,0
20240528,174300,1562545925,2760,2760,2760,2760,0
20240528,174200,1562545925,2760,2760,2760,2760,0
20240528,174100,1562545925,2760,2760,2760,2760,0
20240528,174000,1562545925,2760,2760,2760,2760,0
20240528,173900,1562545925,2760,2760,2760,2760,0
20240528,173800,1562545925,2760,2760,2760,2760,0
20240528,173700,1562545925,2760,2760,2760,2760,0
20240528,173600,1562545925,2760,2760,2760,2760,0
20240528,173500,1562545925,2760,2760,2760,2760,0
20240528,173400,1562545925,2760,2760,2760,2760,0
20240528,173300,1562545925,2760,2760,2760,2760,6958
20240528,173200,1562545925,2760,2760,2760,2760,0
20240528,173100,1562545925,2760,2760,2760,2760,0
20240528,173000,1562545925,2760,2760,2760,2760,0
20240528,172900,1562545925,2760,2760,2760,2760,0
20240528,172800,1562545925,2760,2760,2760,2760,0
20240528,172700,1562545925,2760,2760,2760,2760,0
20240528,172600,1562545925,2760,2760,2760,2760,0
20240528,172500,1562545925,2760,2760,2760,2760,0
20240528,172400,1562545925,2760,2760,2760,2760,0
20240528,172300,1562545925,2760,2760,2760,2760,0
20240528,172200,1562545925,2760,2760,2760,2760,0
20240528,172100,1562545925,2760,2760,2760,2760,0
20240528,172000,1562545925,2760,2760,2760,2760,0
20240528,171900,1562545925,2760,2760,2760,2760,0
20240528,171800,1562545925,2760,2760,2760,2760,0
20240528,171700,1562545925,2760,2760,2760,2760,0
20240528,171600,1562545925,2760,2760,2760,2760,0
20240528,171500,1562545925,2760,2760,2760,2760,0
20240528,171400,1562545925,2760,2760,2760,2760,0
20240528,171300,1562545925,2760,2760,2760,2760,0
20240528,171200,1562545925,2760,2760,2760,2760,0
20240528,171100,1562545925,2760,2760,2760,2760,0
20240528,171000,1562545925,2760,2760,2760,2760,0
20240528,170900,1562545925,2760,2760,2760,2760,0
20240528,170800,1562545925,2760,2760,2760,2760,0
20240528,170700,1562545925,2760,2760,2760,2760,0
20240528,170600,1562545925,2760,2760,2760,2760,0
20240528,170500,1562545925,2760,2760,2760,2760,0
20240528,170400,1562545925,2760,2760,2760,2760,0
20240528,170300,1562545925,2760,2760,2760,2760,6958
20240528,170200,1562545925,2760,2760,2760,2760,0
20240528,170100,1562545925,2760,2760,2760,2760,0
20240528,170000,1562545925,2760,2760,2760,2760,0
20240528,165900,1562545925,2760,2760,2760,2760,0
20240528,165800,1562545925,2760,2760,2760,2760,0
20240528,165700,1562545925,2760,2760,2760,2760,0
20240528,165600,1562545925,2760,2760,2760,2760,0
20240528,165500,1562545925,2760,2760,2760,2760,0
20240528,165400,1562545925,2760,2760,2760,2760,0
20240528,165300,1562545925,2760,2760,2760,2760,0
20240528,165200,1562545925,2760,2760,2760,2760,0
20240528,165100,1562545925,2760,2760,2760,2760,0
20240528,165000,1562545925,2760,2760,2760,2760,0
20240528,164900,1562545925,2760,2760,2760,2760,0
20240528,164800,1562545925,2760,2760,2760,2760,0
20240528,164700,1562545925,2760,2760,2760,2760,0
20240528,164600,1562545925,2760,2760,2760,2760,0
20240528,164500,1562545925,2760,2760,2760,2760,0
20240528,164400,1562545925,2760,2760,2760,2760,0
20240528,164300,1562545925,2760,2760,2760,2760,0
20240528,164200,1562545925,2760,2760,2760,2760,0
20240528,164100,1562545925,2760,2760,2760,2760,0
20240528,164000,1562545925,2760,2760,2760,2760,0
20240528,163900,1562545925,2760,2760,2760,2760,0
20240528,163800,1562545925,2760,2760,2760,2760,0
20240528,163700,1562545925,2760,2760,2760,2760,0
20240528,163600,1562545925,2760,2760,2760,2760,0
20240528,163500,1562545925,2760,2760,2760,2760,0
20240528,163400,1562545925,2760,2760,2760,2760,0
20240528,163300,1562545925,2760,2760,2760,2760,6958
20240528,163200,1562545925,2760,2760,2760,2760,0
20240528,163100,1562545925,2760,2760,2760,2760,0
20240528,163000,1562545925,2760,2760,2760,2760,0
20240528,162900,1562545925,2760,2760,2760,2760,0
20240528,162800,1562545925,2760,2760,2760,2760,0
20240528,162700,1562545925,2760,2760,2760,2760,0
20240528,162600,1562545925,2760,2760,2760,2760,0
20240528,162500,1562545925,2760,2760,2760,2760,0
20240528,162400,1562545925,2760,2760,2760,2760,0
20240528,162300,1562545925,2760,2760,2760,2760,0
20240528,162200,1562545925,2760,2760,2760,2760,0
20240528,162100,1562545925,2760,2760,2760,2760,0
20240528,162000,1562545925,2760,2760,2760,2760,0
20240528,161900,1562545925,2760,2760,2760,2760,0
20240528,161800,1562545925,2760,2760,2760,2760,0
20240528,161700,1562545925,2760,2760,2760,2760,0
20240528,161600,1562545925,2760,2760,2760,2760,0
20240528,161500,1562545925,2760,2760,2760,2760,0
20240528,161400,1562545925,2760,2760,2760,2760,0
20240528,161300,1562545925,2760,2760,2760,2760,0
20240528,161200,1562545925,2760,2760,2760,2760,0
20240528,161100,1562545925,2760,2760,2760,2760,0
20240528,161000,1562545925,2760,2760,2760,2760,0
20240528,160900,1562545925,2760,2760,2760,2760,0
20240528,160800,1562545925,2760,2760,2760,2760,0
20240528,160700,1562545925,2760,2760,2760,2760,0
20240528,160600,1562545925,2760,2760,2760,2760,0
20240528,160500,1562545925,2760,2760,2760,2760,0
20240528,160400,1562545925,2760,2760,2760,2760,0
20240528,160300,1562545925,2760,2760,2760,2760,6958
20240528,160200,1562545925,2760,2760,2760,2760,0
20240528,160100,1562545925,2760,2760,2760,2760,0
20240528,160000,1562545925,2760,2760,2760,2760,0
20240528,155900,1562545925,2760,2760,2760,2760,0
20240528,155800,1562545925,2760,2760,2760,2760,0
20240528,155700,1562545925,2760,2760,2760,2760,0
20240528,155600,1562545925,2760,2760,2760,2760,0
20240528,155500,1562545925,2760,2760,2760,2760,0
20240528,155400,1562545925,2760,2760,2760,2760,0
20240528,155300,1562545925,2760,2760,2760,2760,0
20240528,155200,1562545925,2760,2760,2760,2760,0
20240528,155100,1562545925,2760,2760,2760,2760,0
20240528,155000,1562545925,2760,2760,2760,2760,0
20240528,154900,1562545925,2760,2760,2760,2760,0
20240528,154800,1562545925,2760,2760,2760,2760,0
20240528,154700,1562545925,2760,2760,2760,2760,0
20240528,154600,1562545925,2760,2760,2760,2760,0
20240528,154500,1562545925,2760,2760,2760,2760,0
20240528,154400,1562545925,2760,2760,2760,2760,0
20240528,154300,1562545925,2760,2760,2760,2760,0
20240528,154200,1562545925,2760,2760,2760,2760,0
20240528,154100,1562545925,2760,2760,2760,2760,0
20240528,154000,1562545925,2760,2760,2760,2760,0
20240528,153900,1562545925,2760,2760,2760,2760,0
20240528,153800,1562545925,2760,2760,2760,2760,0
20240528,153700,1562545925,2760,2760,2760,2760,0
20240528,153600,1562545925,2760,2760,2760,2760,0
20240528,153500,1562545925,2760,2760,2760,2760,0
20240528,153400,1562545925,2760,2760,2760,2760,0
20240528,153300,1562545925,2760,2760,2760,2760,6958
20240528,153200,1562545925,2760,2760,2760,2760,0
20240528,153100,1562545925,2760,2760,2760,2760,0
20240528,153000,1562545925,2760,2760,2760,2760,6958
20240528,152900,1543341845,2765,2765,2765,2765,0
20240528,152800,1543341845,2765,2765,2765,2765,0
20240528,152700,1543341845,2765,2765,2765,2765,0
20240528,152600,1543341845,2765,2765,2765,2765,0
20240528,152500,1543341845,2765,2765,2765,2765,0
20240528,152400,1543341845,2765,2765,2765,2765,0
20240528,152300,1543341845,2765,2765,2765,2765,0
20240528,152200,1543341845,2765,2765,2765,2765,0
20240528,152100,1543341845,2765,2765,2765,2765,0
20240528,152000,1543341845,2765,2765,2765,2765,0
20240528,151900,1543341845,2765,2760,2765,2755,10712
20240528,151800,1513734085,2760,2760,2765,2750,12234
20240528,151700,1479969585,2760,2760,2760,2750,1196
20240528,151600,1476674620,2760,2760,2765,2755,2212
20240528,151500,1470579110,2765,2765,2765,2760,1409
20240528,151400,1466685240,2765,2760,2765,2760,6489
20240528,151300,1448773270,2760,2760,2760,2760,296
20240528,151200,1447956310,2760,2760,2760,2760,483
20240528,151100,1446623230,2760,2755,2760,2755,1430
20240528,151000,1442683550,2750,2755,2755,2750,122
20240528,150900,1442347540,2755,2755,2755,2755,971
20240528,150800,1439672435,2750,2755,2755,2750,42
20240528,150700,1439556750,2755,2755,2755,2755,1618
20240528,150600,1435099160,2755,2755,2755,2755,105
20240528,150500,1434809885,2755,2755,2755,2755,13
20240528,150400,1434774070,2750,2755,2755,2750,166
20240528,150300,1434316950,2755,2750,2755,2745,2205
20240528,150200,1428253825,2750,2750,2750,2750,458
20240528,150100,1426994325,2750,2750,2750,2750,318
20240528,150000,1426119825,2750,2750,2750,2750,60
20240528,145900,1425954825,2750,2750,2750,2745,95
20240528,145800,1425693700,2750,2750,2750,2750,90
20240528,145700,1425446200,2750,2750,2750,2750,578
20240528,145600,1423856700,2750,2755,2755,2750,77
20240528,145500,1423644925,2750,2755,2755,2750,157
20240528,145400,1423212445,2755,2755,2755,2755,39
20240528,145300,1423105000,2755,2750,2755,2750,51
20240528,145200,1422964595,2755,2755,2755,2750,5381
20240528,145100,1408166165,2755,2755,2755,2750,262
20240528,145000,1407444710,2755,2755,2755,2755,602
20240528,144900,1405786200,2755,2755,2755,2745,297
20240528,144800,1404970790,2755,2755,2755,2755,247
20240528,144700,1404290305,2755,2750,2755,2750,346
20240528,144600,1403338075,2755,2755,2755,2755,37
20240528,144500,1403236140,2755,2755,2755,2755,30
20240528,144400,1403153490,2755,2750,2755,2750,4392
20240528,144300,1391074725,2755,2755,2755,2750,557
20240528,144200,1389542735,2750,2755,2755,2750,3862
20240528,144100,1378905545,2760,2760,2760,2760,288
20240528,144000,1378110665,2760,2760,2760,2760,29
20240528,143900,1378030625,2760,2760,2760,2760,138
20240528,143800,1377649745,2760,2760,2760,2760,50
20240528,143700,1377511745,2760,2755,2760,2755,3918
20240528,143600,1366717060,2755,2755,2755,2755,96
20240528,143500,1366452580,2755,2755,2755,2755,149
20240528,143400,1366042085,2755,2755,2755,2755,90
20240528,143300,1365794135,2755,2755,2760,2750,463
20240528,143200,1364518750,2760,2755,2760,2755,5059
20240528,143100,1350579075,2760,2760,2765,2755,1781
20240528,143000,1345664100,2765,2765,2765,2760,1934
20240528,142900,1340325730,2765,2765,2765,2765,65
20240528,142800,1340146005,2765,2765,2765,2760,563
20240528,142700,1338591310,2765,2765,2765,2760,119
20240528,142600,1338262280,2765,2760,2765,2760,205
20240528,142500,1337696300,2765,2765,2770,2765,725
20240528,142400,1335691270,2770,2770,2770,2765,1045
20240528,142300,1332797645,2770,2770,2770,2770,0
20240528,142200,1332797645,2770,2765,2770,2765,628
20240528,142100,1331060590,2770,2770,2770,2765,1795
20240528,142000,1326096720,2770,2770,2775,2765,7276
20240528,141900,1305942070,2775,2770,2775,2770,790
20240528,141800,1303753070,2775,2775,2775,2770,725
20240528,141700,1301742235,2775,2770,2775,2770,1382
20240528,141600,1297914025,2770,2765,2770,2765,122
20240528,141500,1297576125,2770,2770,2770,2770,29
20240528,141400,1297495795,2775,2775,2775,2770,156
20240528,141300,1297063025,2775,2775,2775,2775,329
20240528,141200,1296150050,2775,2770,2775,2770,7445
20240528,141100,1275490380,2775,2775,2775,2770,4739
20240528,141000,1262360940,2770,2775,2775,2770,954
20240528,140900,1259717990,2775,2770,2775,2770,105
20240528,140800,1259426865,2775,2775,2775,2770,724
20240528,140700,1257420865,2775,2775,2775,2775,2243
20240528,140600,1251196540,2775,2775,2775,2775,29
20240528,140500,1251116065,2775,2775,2775,2765,741
20240528,140400,1249066125,2775,2775,2775,2775,1070
20240528,140300,1246096875,2775,2775,2775,2765,5283
20240528,140200,1231437770,2770,2775,2775,2770,180
20240528,140100,1230938470,2775,2770,2775,2770,901
20240528,140000,1228441675,2770,2775,2775,2770,4149
20240528,135900,1216943880,2775,2770,2775,2770,822
20240528,135800,1214663030,2775,2770,2775,2770,10870
20240528,135700,1184552890,2775,2775,2775,2770,167
20240528,135600,1184089515,2775,2775,2775,2775,1844
20240528,135500,1178972415,2775,2775,2775,2770,418
20240528,135400,1177812500,2770,2775,2780,2770,359
20240528,135300,1176816540,2780,2780,2780,2775,650
20240528,135200,1175010290,2775,2780,2780,2775,2902
20240528,135100,1166945220,2780,2780,2780,2780,1603
20240528,135000,1162488880,2780,2780,2780,2770,2123
20240528,134900,1156597460,2780,2780,2780,2770,233
20240528,134800,1155950245,2780,2775,2780,2775,1131
20240528,134700,1152808940,2775,2775,2785,2775,13478
20240528,134600,1115336030,2775,2775,2775,2775,2317
20240528,134500,1108906355,2775,2770,2775,2770,2136
20240528,134400,1102983450,2775,2775,2775,2770,202
20240528,134300,1102423400,2775,2775,2775,2770,564
20240528,134200,1100858765,2775,2775,2775,2770,2583
20240528,134100,1093695475,2775,2775,2775,2770,595
20240528,134000,1092047120,2770,2770,2775,2770,1248
20240528,133900,1088586775,2770,2770,2775,2770,94
20240528,133800,1088326055,2770,2770,2775,2770,789
20240528,133700,1086140515,2775,2775,2775,2770,1654
20240528,133600,1081552360,2780,2775,2780,2775,3615
20240528,133500,1071502850,2775,2775,2780,2770,5256
20240528,133400,1056898710,2775,2770,2775,2765,11928
20240528,133300,1023829940,2770,2770,2770,2770,3580
20240528,133200,1013913340,2770,2770,2770,2765,750
20240528,133100,1011838195,2765,2765,2765,2765,3690
20240528,133000,1001635345,2765,2765,2765,2765,556
20240528,132900,1000098005,2765,2760,2770,2755,12914
20240528,132800,964421815,2760,2760,2760,2760,53
20240528,132700,964275535,2760,2760,2760,2760,698
20240528,132600,962349055,2760,2760,2760,2755,874
20240528,132500,959940815,2760,2760,2760,2755,291
20240528,132400,959138910,2760,2760,2760,2760,1779
20240528,132300,954228870,2760,2755,2760,2755,634
20240528,132200,952479040,2760,2755,2760,2755,4188
20240528,132100,940940955,2755,2755,2755,2755,333
20240528,132000,940023540,2755,2755,2755,2755,401
20240528,131900,938918785,2755,2755,2755,2750,1787
20240528,131800,933995695,2755,2755,2755,2755,18252
20240528,131700,883711435,2755,2755,2755,2755,1077
20240528,131600,880744300,2755,2750,2755,2750,366
20240528,131500,879737655,2755,2755,2755,2750,2083
20240528,131400,874008995,2755,2755,2755,2750,65
20240528,131300,873830010,2755,2755,2755,2755,41
20240528,131200,873717055,2755,2755,2755,2750,1960
20240528,131100,868321205,2750,2755,2755,2750,33
20240528,131000,868230310,2755,2755,2755,2755,88
20240528,130900,867987870,2755,2755,2755,2755,3331
20240528,130800,858810965,2755,2750,2755,2750,79
20240528,130700,858593570,2755,2755,2755,2755,124
20240528,130600,858251950,2755,2755,2755,2755,1158
20240528,130500,855061660,2755,2750,2755,2750,540
20240528,130400,853576460,2755,2755,2755,2750,138
20240528,130300,853196370,2750,2750,2750,2750,16795
20240528,130200,807010120,2750,2745,2750,2745,375
20240528,130100,805980395,2750,2750,2750,2745,2593
20240528,130000,798849655,2750,2750,2750,2750,29
20240528,125900,798769905,2750,2750,2750,2750,119
20240528,125800,798442655,2745,2750,2750,2745,134
20240528,125700,798074675,2750,2745,2750,2740,4515
20240528,125600,785680940,2745,2750,2750,2745,2516
20240528,125500,778772515,2750,2750,2750,2750,167
20240528,125400,778313265,2750,2745,2750,2745,2215
20240528,125300,772232805,2750,2750,2750,2745,115
20240528,125200,771916855,2750,2750,2750,2750,58
20240528,125100,771757355,2745,2745,2750,2745,649
20240528,125000,769975705,2745,2750,2750,2745,193
20240528,124900,769445355,2750,2750,2750,2750,61
20240528,124800,769277605,2745,2750,2750,2745,42
20240528,124700,769162170,2745,2745,2750,2745,494
20240528,124600,767805920,2745,2745,2745,2745,2770
20240528,124500,760202270,2745,2745,2745,2745,139
20240528,124400,759820715,2745,2745,2745,2740,85
20240528,124300,759587530,2745,2745,2745,2745,33
20240528,124200,759496945,2745,2745,2745,2745,582
20240528,124100,757899355,2745,2745,2745,2745,35
20240528,124000,757803280,2745,2745,2745,2745,112
20240528,123900,757495840,2745,2745,2745,2745,223
20240528,123800,756883705,2745,2750,2750,2740,1250
20240528,123700,753452435,2745,2745,2750,2740,2109
20240528,123600,747663715,2745,2745,2745,2745,84
20240528,123500,747433135,2745,2745,2745,2745,64
20240528,123400,747257455,2745,2745,2745,2745,94
20240528,123300,746999425,2745,2745,2745,2745,29
20240528,123200,746919820,2740,2740,2740,2740,1300
20240528,123100,743357820,2740,2740,2740,2740,106
20240528,123000,743067380,2740,2745,2745,2740,4299
20240528,122900,731287750,2745,2750,2750,2745,2536
20240528,122800,724326380,2750,2750,2750,2745,200
20240528,122700,723776865,2750,2750,2750,2750,372
20240528,122600,722753865,2750,2750,2750,2750,478
20240528,122500,721439365,2750,2750,2750,2750,107
20240528,122400,721145115,2750,2745,2750,2745,229
20240528,122300,720516365,2745,2745,2750,2745,1329
20240528,122200,716868115,2750,2745,2750,2745,152
20240528,122100,716450220,2745,2750,2750,2745,716
20240528,122000,714484790,2750,2750,2750,2750,106
20240528,121900,714193290,2750,2750,2750,2750,29
20240528,121800,714113540,2750,2750,2750,2750,185
20240528,121700,713604790,2750,2750,2750,2750,325
20240528,121600,712711040,2750,2750,2750,2750,4
20240528,121500,712700040,2750,2750,2750,2750,791
20240528,121400,710524790,2750,2750,2750,2750,88
20240528,121300,710282790,2750,2750,2750,2750,736
20240528,121200,708258790,2750,2750,2750,2750,3053
20240528,121100,699863040,2750,2750,2750,2750,94
20240528,121000,699604540,2750,2750,2750,2750,274
20240528,120900,698851040,2750,2750,2750,2750,85
20240528,120800,698617290,2745,2750,2750,2745,122
20240528,120700,698282240,2750,2750,2750,2745,57
20240528,120600,698125515,2750,2750,2750,2750,89
20240528,120500,697880765,2750,2750,2750,2750,35
20240528,120400,697784515,2750,2750,2750,2745,91
20240528,120300,697534465,2750,2750,2750,2750,89
20240528,120200,697289715,2750,2750,2750,2745,621
20240528,120100,695584465,2750,2750,2750,2750,29
20240528,120000,695504715,2750,2750,2750,2750,146
20240528,115900,695103215,2750,2750,2750,2750,96
20240528,115800,694839215,2750,2750,2750,2750,29
20240528,115700,694759465,2750,2750,2750,2750,85
20240528,115600,694525715,2740,2745,2745,2740,497
20240528,115500,693162445,2750,2750,2750,2745,127
20240528,115400,692813235,2750,2745,2750,2745,1831
20240528,115300,687786995,2750,2750,2750,2750,83
20240528,115200,687558745,2750,2745,2750,2745,1312
20240528,115100,683956745,2750,2750,2755,2750,1311
20240528,115000,680351350,2750,2750,2750,2745,2238
20240528,114900,674197730,2750,2750,2750,2750,208
20240528,114800,673625730,2750,2750,2750,2750,1779
20240528,114700,668733480,2750,2750,2750,2750,71
20240528,114600,668538230,2750,2750,2750,2750,1190
20240528,114500,665265730,2750,2750,2750,2740,30281
20240528,114400,582287020,2745,2750,2750,2745,526
20240528,114300,580842780,2750,2750,2750,2750,29
20240528,114200,580763030,2745,2745,2745,2745,7937
20240528,114100,558975965,2745,2750,2750,2745,2172
20240528,114000,553013325,2750,2745,2750,2745,300
20240528,113900,552188470,2745,2750,2750,2745,26
20240528,113800,552117050,2745,2750,2750,2745,938
20240528,113700,549541855,2750,2750,2750,2745,69
20240528,113600,549352175,2750,2745,2750,2745,1329
20240528,113500,545703925,2750,2745,2750,2745,505
20240528,113400,544317175,2745,2750,2750,2745,42
20240528,113300,544201740,2745,2745,2745,2745,26
20240528,113200,544130370,2750,2745,2750,2745,1774
20240528,113100,539260615,2745,2745,2745,2745,1196
20240528,113000,535977595,2745,2745,2745,2745,361
20240528,112900,534986650,2740,2745,2745,2740,50
20240528,112800,534849505,2745,2745,2745,2745,905
20240528,112700,532365280,2745,2745,2745,2745,140
20240528,112600,531980980,2740,2745,2745,2740,82
20240528,112500,531756130,2745,2745,2745,2745,67
20240528,112400,531572215,2740,2745,2745,2740,1542
20240528,112300,527339455,2745,2745,2745,2745,11
20240528,112200,527309260,2745,2745,2745,2740,1585
20240528,112100,522966120,2745,2740,2745,2740,776
20240528,112000,520838695,2735,2740,2740,2735,206
20240528,111900,520274260,2740,2740,2740,2740,79
20240528,111800,520057800,2740,2740,2740,2740,39
20240528,111700,519950940,2740,2740,2740,2740,35
20240528,111600,519855040,2735,2740,2745,2735,1814
20240528,111500,514885850,2740,2740,2745,2735,301
20240528,111400,514061935,2740,2735,2740,2735,842
20240528,111300,511756240,2740,2740,2740,2740,139
20240528,111200,511375380,2735,2740,2740,2735,1475
20240528,111100,507341250,2740,2745,2745,2740,424
20240528,111000,506179310,2745,2740,2745,2740,810
20240528,110900,503959560,2740,2740,2740,2740,393
20240528,110800,502882740,2740,2740,2740,2740,197
20240528,110700,502342960,2740,2740,2740,2740,0
20240528,110600,502342960,2740,2745,2745,2740,1853
20240528,110500,497265240,2745,2745,2745,2745,984
20240528,110400,494564160,2740,2740,2740,2740,3
20240528,110300,494555940,2740,2740,2740,2740,2947
20240528,110200,486481160,2740,2740,2740,2735,159
20240528,110100,486045960,2740,2740,2740,2740,200
20240528,110000,485497960,2735,2735,2735,2735,75
20240528,105900,485292835,2735,2740,2740,2735,1721
20240528,105800,480585840,2740,2740,2740,2740,95
20240528,105700,480325540,2740,2735,2740,2735,134
20240528,105600,479958880,2735,2740,2740,2735,194
20240528,105500,479428195,2740,2735,2740,2735,1094
20240528,105400,476436085,2735,2735,2735,2735,9
20240528,105300,476411470,2735,2740,2740,2735,422
20240528,105200,475257040,2740,2740,2740,2740,5
20240528,105100,475243340,2740,2740,2740,2740,3
20240528,105000,475235120,2740,2735,2740,2735,589
20240528,104900,473624195,2735,2730,2735,2730,10025
20240528,104800,446255935,2730,2730,2730,2730,83
20240528,104700,446029345,2735,2735,2735,2735,278
20240528,104600,445269015,2735,2735,2735,2735,201
20240528,104500,444719280,2730,2730,2730,2730,0
20240528,104400,444719280,2730,2730,2730,2730,5586
20240528,104300,429469500,2735,2735,2735,2735,7
20240528,104200,429450355,2735,2735,2735,2735,1155
20240528,104100,426291430,2735,2735,2735,2735,600
20240528,104000,424650430,2735,2735,2735,2735,12
20240528,103900,424617610,2735,2740,2740,2735,2731
20240528,103800,417147870,2740,2745,2745,2740,177
20240528,103700,416662870,2745,2735,2745,2735,94
20240528,103600,416405760,2745,2745,2745,2745,38
20240528,103500,416301450,2745,2740,2745,2735,1538
20240528,103400,412085475,2745,2745,2745,2745,117
20240528,103300,411764310,2745,2745,2745,2745,421
20240528,103200,410608665,2745,2745,2745,2745,6
20240528,103100,410592195,2740,2740,2740,2740,552
20240528,103000,409079715,2740,2735,2740,2735,43
20240528,102900,408961905,2745,2745,2745,2745,167
20240528,102800,408503490,2745,2745,2745,2745,4
20240528,102700,408492510,2740,2740,2740,2740,0
20240528,102600,408492510,2740,2740,2740,2740,31
20240528,102500,408407570,2745,2745,2745,2730,8107
20240528,102400,386246140,2740,2745,2745,2740,111
20240528,102300,385941950,2745,2745,2745,2745,2368
20240528,102200,379441790,2745,2745,2745,2745,252
20240528,102100,378750050,2745,2745,2745,2745,1
20240528,102000,378747305,2745,2745,2745,2745,54
20240528,101900,378599075,2745,2755,2755,2745,101
20240528,101800,378321810,2750,2750,2750,2750,7000
20240528,101700,359071810,2750,2750,2750,2750,33
20240528,101600,358981060,2750,2750,2750,2740,143
20240528,101500,358588330,2740,2750,2750,2740,2013
20240528,101400,353064965,2750,2750,2750,2750,100
20240528,101300,352789965,2750,2750,2750,2745,12
20240528,101200,352757005,2750,2750,2750,2740,1636
20240528,101100,348264805,2750,2745,2750,2740,479
20240528,101000,346948460,2745,2750,2750,2745,1861
20240528,100900,341830715,2750,2745,2750,2740,2203
20240528,100800,335782250,2740,2750,2755,2740,1007
20240528,100700,333016900,2750,2755,2755,2750,1177
20240528,100600,329776405,2755,2740,2755,2740,47776
20240528,100500,198550135,2735,2730,2735,2730,2598
20240528,100400,191444630,2730,2730,2730,2730,328
20240528,100300,190549190,2730,2730,2730,2730,17
20240528,100200,190502780,2730,2730,2730,2730,1546
20240528,100100,186282200,2730,2730,2730,2730,24
20240528,100000,186216680,2725,2720,2730,2720,74
20240528,095900,186015030,2720,2720,2725,2720,197
20240528,095800,185478305,2720,2720,2725,2720,94
20240528,095700,185222255,2725,2720,2725,2720,59
20240528,095600,185061585,2720,2720,2720,2720,20
20240528,095500,185007185,2720,2720,2725,2720,121
20240528,095400,184677560,2720,2720,2725,2720,85
20240528,095300,184446035,2720,2725,2730,2720,56
20240528,095200,184293480,2730,2725,2730,2725,2405
20240528,095100,177739845,2725,2725,2730,2725,332
20240528,095000,176835090,2730,2730,2735,2730,226
20240528,094900,176218055,2735,2725,2735,2725,81
20240528,094800,175996670,2735,2725,2735,2725,51
20240528,094700,175857585,2735,2725,2735,2725,45
20240528,094600,175734710,2725,2735,2735,2725,3362
20240528,094500,166566500,2735,2730,2735,2730,29
20240528,094400,166487285,2730,2730,2740,2730,184
20240528,094300,165984875,2730,2730,2730,2730,520
20240528,094200,164565275,2730,2730,2735,2730,38
20240528,094100,164461445,2740,2735,2740,2730,4503
20240528,094000,152145725,2735,2735,2740,2735,230
20240528,093900,151516645,2740,2740,2740,2735,165
20240528,093800,151064750,2740,2740,2740,2735,1104
20240528,093700,148042915,2740,2735,2740,2735,179
20240528,093600,147552570,2740,2735,2740,2735,49
20240528,093500,147418420,2735,2740,2740,2735,558
20240528,093400,145889575,2740,2740,2740,2740,6107
20240528,093300,129156395,2740,2740,2740,2740,600
20240528,093200,127512395,2740,2735,2740,2735,183
20240528,093100,127010980,2740,2735,2740,2735,2268
20240528,093000,120807995,2735,2735,2735,2735,289
20240528,092900,120017580,2730,2730,2735,2730,89
20240528,092800,119774600,2730,2735,2735,2730,1634
20240528,092700,115306105,2735,2735,2735,2735,296
20240528,092600,114496545,2730,2730,2735,2730,503
20240528,092500,113123340,2735,2730,2735,2730,476
20240528,092400,111822030,2735,2740,2740,2735,440
20240528,092300,110616730,2745,2745,2745,2745,1038
20240528,092200,107767420,2745,2740,2745,2740,2163
20240528,092100,101840795,2740,2745,2745,2740,711
20240528,092000,99889605,2745,2740,2745,2740,2369
20240528,091900,93390595,2745,2745,2745,2745,26
20240528,091800,93319225,2740,2740,2740,2740,992
20240528,091700,90601145,2725,2740,2740,2725,3300
20240528,091600,81578410,2740,2740,2745,2740,722
20240528,091500,79597530,2740,2740,2740,2740,1711
20240528,091400,74909390,2740,2735,2740,2735,4561
20240528,091300,62412370,2735,2735,2735,2735,9735
20240528,091200,35787145,2735,2730,2735,2730,343
20240528,091100,34850295,2730,2730,2730,2730,1397
20240528,091000,31036485,2735,2735,2735,2730,1102
20240528,090900,28022700,2735,2730,2735,2730,879
20240528,090800,25620480,2730,2730,2730,2725,2435
20240528,090700,18977930,2730,2725,2730,2725,1231
20240528,090600,15621285,2725,2730,2730,2725,500
20240528,090500,14257865,2725,2720,2725,2720,412
20240528,090400,13136700,2720,2730,2730,2720,362
20240528,090300,12150740,2720,2720,2720,2720,1211
20240528,090200,8856820,2720,2730,2735,2720,165
20240528,090100,8406945,2730,2720,2730,2720,68
20240528,090000,8221745,2730,2715,2730,2715,3028