stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,204100,439629420,4490,4490,4490,4490,4112
20240528,204000,439629420,4490,4490,4490,4490,0
20240528,203900,439629420,4490,4490,4490,4490,0
20240528,203800,439629420,4490,4490,4490,4490,0
20240528,203700,439629420,4490,4490,4490,4490,0
20240528,203600,439629420,4490,4490,4490,4490,0
20240528,203500,439629420,4490,4490,4490,4490,0
20240528,203400,439629420,4490,4490,4490,4490,0
20240528,203300,439629420,4490,4490,4490,4490,0
20240528,203200,439629420,4490,4490,4490,4490,0
20240528,203100,439629420,4490,4490,4490,4490,0
20240528,203000,439629420,4490,4490,4490,4490,0
20240528,202900,439629420,4490,4490,4490,4490,0
20240528,202800,439629420,4490,4490,4490,4490,0
20240528,202700,439629420,4490,4490,4490,4490,0
20240528,202600,439629420,4490,4490,4490,4490,0
20240528,202500,439629420,4490,4490,4490,4490,0
20240528,202400,439629420,4490,4490,4490,4490,0
20240528,202300,439629420,4490,4490,4490,4490,0
20240528,202200,439629420,4490,4490,4490,4490,0
20240528,202100,439629420,4490,4490,4490,4490,0
20240528,202000,439629420,4490,4490,4490,4490,0
20240528,201900,439629420,4490,4490,4490,4490,0
20240528,201800,439629420,4490,4490,4490,4490,0
20240528,201700,439629420,4490,4490,4490,4490,0
20240528,201600,439629420,4490,4490,4490,4490,0
20240528,201500,439629420,4490,4490,4490,4490,0
20240528,201400,439629420,4490,4490,4490,4490,0
20240528,201300,439629420,4490,4490,4490,4490,0
20240528,201200,439629420,4490,4490,4490,4490,0
20240528,201100,439629420,4490,4490,4490,4490,4112
20240528,201000,439629420,4490,4490,4490,4490,0
20240528,200900,439629420,4490,4490,4490,4490,0
20240528,200800,439629420,4490,4490,4490,4490,0
20240528,200700,439629420,4490,4490,4490,4490,0
20240528,200600,439629420,4490,4490,4490,4490,0
20240528,200500,439629420,4490,4490,4490,4490,0
20240528,200400,439629420,4490,4490,4490,4490,0
20240528,200300,439629420,4490,4490,4490,4490,0
20240528,200200,439629420,4490,4490,4490,4490,0
20240528,200100,439629420,4490,4490,4490,4490,0
20240528,200000,439629420,4490,4490,4490,4490,0
20240528,195900,439629420,4490,4490,4490,4490,0
20240528,195800,439629420,4490,4490,4490,4490,0
20240528,195700,439629420,4490,4490,4490,4490,0
20240528,195600,439629420,4490,4490,4490,4490,0
20240528,195500,439629420,4490,4490,4490,4490,0
20240528,195400,439629420,4490,4490,4490,4490,0
20240528,195300,439629420,4490,4490,4490,4490,0
20240528,195200,439629420,4490,4490,4490,4490,0
20240528,195100,439629420,4490,4490,4490,4490,0
20240528,195000,439629420,4490,4490,4490,4490,0
20240528,194900,439629420,4490,4490,4490,4490,0
20240528,194800,439629420,4490,4490,4490,4490,0
20240528,194700,439629420,4490,4490,4490,4490,0
20240528,194600,439629420,4490,4490,4490,4490,0
20240528,194500,439629420,4490,4490,4490,4490,0
20240528,194400,439629420,4490,4490,4490,4490,0
20240528,194300,439629420,4490,4490,4490,4490,0
20240528,194200,439629420,4490,4490,4490,4490,0
20240528,194100,439629420,4490,4490,4490,4490,4112
20240528,194000,439629420,4490,4490,4490,4490,0
20240528,193900,439629420,4490,4490,4490,4490,0
20240528,193800,439629420,4490,4490,4490,4490,0
20240528,193700,439629420,4490,4490,4490,4490,0
20240528,193600,439629420,4490,4490,4490,4490,0
20240528,193500,439629420,4490,4490,4490,4490,0
20240528,193400,439629420,4490,4490,4490,4490,0
20240528,193300,439629420,4490,4490,4490,4490,0
20240528,193200,439629420,4490,4490,4490,4490,0
20240528,193100,439629420,4490,4490,4490,4490,0
20240528,193000,439629420,4490,4490,4490,4490,0
20240528,192900,439629420,4490,4490,4490,4490,0
20240528,192800,439629420,4490,4490,4490,4490,0
20240528,192700,439629420,4490,4490,4490,4490,0
20240528,192600,439629420,4490,4490,4490,4490,0
20240528,192500,439629420,4490,4490,4490,4490,0
20240528,192400,439629420,4490,4490,4490,4490,0
20240528,192300,439629420,4490,4490,4490,4490,0
20240528,192200,439629420,4490,4490,4490,4490,0
20240528,192100,439629420,4490,4490,4490,4490,0
20240528,192000,439629420,4490,4490,4490,4490,0
20240528,191900,439629420,4490,4490,4490,4490,0
20240528,191800,439629420,4490,4490,4490,4490,0
20240528,191700,439629420,4490,4490,4490,4490,0
20240528,191600,439629420,4490,4490,4490,4490,0
20240528,191500,439629420,4490,4490,4490,4490,0
20240528,191400,439629420,4490,4490,4490,4490,0
20240528,191300,439629420,4490,4490,4490,4490,0
20240528,191200,439629420,4490,4490,4490,4490,0
20240528,191100,439629420,4490,4490,4490,4490,4112
20240528,191000,439629420,4490,4490,4490,4490,0
20240528,190900,439629420,4490,4490,4490,4490,0
20240528,190800,439629420,4490,4490,4490,4490,0
20240528,190700,439629420,4490,4490,4490,4490,0
20240528,190600,439629420,4490,4490,4490,4490,0
20240528,190500,439629420,4490,4490,4490,4490,0
20240528,190400,439629420,4490,4490,4490,4490,0
20240528,190300,439629420,4490,4490,4490,4490,0
20240528,190200,439629420,4490,4490,4490,4490,0
20240528,190100,439629420,4490,4490,4490,4490,0
20240528,190000,439629420,4490,4490,4490,4490,0
20240528,185900,439629420,4490,4490,4490,4490,0
20240528,185800,439629420,4490,4490,4490,4490,0
20240528,185700,439629420,4490,4490,4490,4490,0
20240528,185600,439629420,4490,4490,4490,4490,0
20240528,185500,439629420,4490,4490,4490,4490,0
20240528,185400,439629420,4490,4490,4490,4490,0
20240528,185300,439629420,4490,4490,4490,4490,0
20240528,185200,439629420,4490,4490,4490,4490,0
20240528,185100,439629420,4490,4490,4490,4490,0
20240528,185000,439629420,4490,4490,4490,4490,0
20240528,184900,439629420,4490,4490,4490,4490,0
20240528,184800,439629420,4490,4490,4490,4490,0
20240528,184700,439629420,4490,4490,4490,4490,0
20240528,184600,439629420,4490,4490,4490,4490,0
20240528,184500,439629420,4490,4490,4490,4490,0
20240528,184400,439629420,4490,4490,4490,4490,0
20240528,184300,439629420,4490,4490,4490,4490,0
20240528,184200,439629420,4490,4490,4490,4490,0
20240528,184100,439629420,4490,4490,4490,4490,4112
20240528,184000,439629420,4490,4490,4490,4490,0
20240528,183900,439629420,4490,4490,4490,4490,0
20240528,183800,439629420,4490,4490,4490,4490,0
20240528,183700,439629420,4490,4490,4490,4490,0
20240528,183600,439629420,4490,4490,4490,4490,0
20240528,183500,439629420,4490,4490,4490,4490,0
20240528,183400,439629420,4490,4490,4490,4490,0
20240528,183300,439629420,4490,4490,4490,4490,0
20240528,183200,439629420,4490,4490,4490,4490,0
20240528,183100,439629420,4490,4490,4490,4490,0
20240528,183000,439629420,4490,4490,4490,4490,0
20240528,182900,439629420,4490,4490,4490,4490,0
20240528,182800,439629420,4490,4490,4490,4490,0
20240528,182700,439629420,4490,4490,4490,4490,0
20240528,182600,439629420,4490,4490,4490,4490,0
20240528,182500,439629420,4490,4490,4490,4490,0
20240528,182400,439629420,4490,4490,4490,4490,0
20240528,182300,439629420,4490,4490,4490,4490,0
20240528,182200,439629420,4490,4490,4490,4490,0
20240528,182100,439629420,4490,4490,4490,4490,0
20240528,182000,439629420,4490,4490,4490,4490,0
20240528,181900,439629420,4490,4490,4490,4490,0
20240528,181800,439629420,4490,4490,4490,4490,0
20240528,181700,439629420,4490,4490,4490,4490,0
20240528,181600,439629420,4490,4490,4490,4490,0
20240528,181500,439629420,4490,4490,4490,4490,0
20240528,181400,439629420,4490,4490,4490,4490,0
20240528,181300,439629420,4490,4490,4490,4490,0
20240528,181200,439629420,4490,4490,4490,4490,0
20240528,181100,439629420,4490,4490,4490,4490,4112
20240528,181000,439629420,4490,4490,4490,4490,0
20240528,180900,439629420,4490,4490,4490,4490,0
20240528,180800,439629420,4490,4490,4490,4490,0
20240528,180700,439629420,4490,4490,4490,4490,0
20240528,180600,439629420,4490,4490,4490,4490,0
20240528,180500,439629420,4490,4490,4490,4490,0
20240528,180400,439629420,4490,4490,4490,4490,0
20240528,180300,439629420,4490,4490,4490,4490,0
20240528,180200,439629420,4490,4490,4490,4490,0
20240528,180100,439629420,4490,4490,4490,4490,0
20240528,180000,439629420,4490,4490,4490,4490,0
20240528,175900,439629420,4490,4490,4490,4490,0
20240528,175800,439629420,4490,4490,4490,4490,0
20240528,175700,439629420,4490,4490,4490,4490,0
20240528,175600,439629420,4490,4490,4490,4490,0
20240528,175500,439629420,4490,4490,4490,4490,0
20240528,175400,439629420,4490,4490,4490,4490,0
20240528,175300,439629420,4490,4490,4490,4490,0
20240528,175200,439629420,4490,4490,4490,4490,0
20240528,175100,439629420,4490,4490,4490,4490,0
20240528,175000,439629420,4490,4490,4490,4490,0
20240528,174900,439629420,4490,4490,4490,4490,0
20240528,174800,439629420,4490,4490,4490,4490,0
20240528,174700,439629420,4490,4490,4490,4490,0
20240528,174600,439629420,4490,4490,4490,4490,0
20240528,174500,439629420,4490,4490,4490,4490,0
20240528,174400,439629420,4490,4490,4490,4490,0
20240528,174300,439629420,4490,4490,4490,4490,0
20240528,174200,439629420,4490,4490,4490,4490,0
20240528,174100,439629420,4490,4490,4490,4490,4112
20240528,174000,439629420,4490,4490,4490,4490,0
20240528,173900,439629420,4490,4490,4490,4490,0
20240528,173800,439629420,4490,4490,4490,4490,0
20240528,173700,439629420,4490,4490,4490,4490,0
20240528,173600,439629420,4490,4490,4490,4490,0
20240528,173500,439629420,4490,4490,4490,4490,0
20240528,173400,439629420,4490,4490,4490,4490,0
20240528,173300,439629420,4490,4490,4490,4490,0
20240528,173200,439629420,4490,4490,4490,4490,0
20240528,173100,439629420,4490,4490,4490,4490,0
20240528,173000,439629420,4490,4490,4490,4490,0
20240528,172900,439629420,4490,4490,4490,4490,0
20240528,172800,439629420,4490,4490,4490,4490,0
20240528,172700,439629420,4490,4490,4490,4490,0
20240528,172600,439629420,4490,4490,4490,4490,0
20240528,172500,439629420,4490,4490,4490,4490,0
20240528,172400,439629420,4490,4490,4490,4490,0
20240528,172300,439629420,4490,4490,4490,4490,0
20240528,172200,439629420,4490,4490,4490,4490,0
20240528,172100,439629420,4490,4490,4490,4490,0
20240528,172000,439629420,4490,4490,4490,4490,0
20240528,171900,439629420,4490,4490,4490,4490,0
20240528,171800,439629420,4490,4490,4490,4490,0
20240528,171700,439629420,4490,4490,4490,4490,0
20240528,171600,439629420,4490,4490,4490,4490,0
20240528,171500,439629420,4490,4490,4490,4490,0
20240528,171400,439629420,4490,4490,4490,4490,0
20240528,171300,439629420,4490,4490,4490,4490,0
20240528,171200,439629420,4490,4490,4490,4490,0
20240528,171100,439629420,4490,4490,4490,4490,4112
20240528,171000,439629420,4490,4490,4490,4490,0
20240528,170900,439629420,4490,4490,4490,4490,0
20240528,170800,439629420,4490,4490,4490,4490,0
20240528,170700,439629420,4490,4490,4490,4490,0
20240528,170600,439629420,4490,4490,4490,4490,0
20240528,170500,439629420,4490,4490,4490,4490,0
20240528,170400,439629420,4490,4490,4490,4490,0
20240528,170300,439629420,4490,4490,4490,4490,0
20240528,170200,439629420,4490,4490,4490,4490,0
20240528,170100,439629420,4490,4490,4490,4490,0
20240528,170000,439629420,4490,4490,4490,4490,0
20240528,165900,439629420,4490,4490,4490,4490,0
20240528,165800,439629420,4490,4490,4490,4490,0
20240528,165700,439629420,4490,4490,4490,4490,0
20240528,165600,439629420,4490,4490,4490,4490,0
20240528,165500,439629420,4490,4490,4490,4490,0
20240528,165400,439629420,4490,4490,4490,4490,0
20240528,165300,439629420,4490,4490,4490,4490,0
20240528,165200,439629420,4490,4490,4490,4490,0
20240528,165100,439629420,4490,4490,4490,4490,0
20240528,165000,439629420,4490,4490,4490,4490,0
20240528,164900,439629420,4490,4490,4490,4490,0
20240528,164800,439629420,4490,4490,4490,4490,0
20240528,164700,439629420,4490,4490,4490,4490,0
20240528,164600,439629420,4490,4490,4490,4490,0
20240528,164500,439629420,4490,4490,4490,4490,0
20240528,164400,439629420,4490,4490,4490,4490,0
20240528,164300,439629420,4490,4490,4490,4490,0
20240528,164200,439629420,4490,4490,4490,4490,0
20240528,164100,439629420,4490,4490,4490,4490,4112
20240528,164000,439629420,4490,4490,4490,4490,0
20240528,163900,439629420,4490,4490,4490,4490,0
20240528,163800,439629420,4490,4490,4490,4490,0
20240528,163700,439629420,4490,4490,4490,4490,0
20240528,163600,439629420,4490,4490,4490,4490,0
20240528,163500,439629420,4490,4490,4490,4490,0
20240528,163400,439629420,4490,4490,4490,4490,0
20240528,163300,439629420,4490,4490,4490,4490,0
20240528,163200,439629420,4490,4490,4490,4490,0
20240528,163100,439629420,4490,4490,4490,4490,0
20240528,163000,439629420,4490,4490,4490,4490,0
20240528,162900,439629420,4490,4490,4490,4490,0
20240528,162800,439629420,4490,4490,4490,4490,0
20240528,162700,439629420,4490,4490,4490,4490,0
20240528,162600,439629420,4490,4490,4490,4490,0
20240528,162500,439629420,4490,4490,4490,4490,0
20240528,162400,439629420,4490,4490,4490,4490,0
20240528,162300,439629420,4490,4490,4490,4490,0
20240528,162200,439629420,4490,4490,4490,4490,0
20240528,162100,439629420,4490,4490,4490,4490,0
20240528,162000,439629420,4490,4490,4490,4490,0
20240528,161900,439629420,4490,4490,4490,4490,0
20240528,161800,439629420,4490,4490,4490,4490,0
20240528,161700,439629420,4490,4490,4490,4490,0
20240528,161600,439629420,4490,4490,4490,4490,0
20240528,161500,439629420,4490,4490,4490,4490,0
20240528,161400,439629420,4490,4490,4490,4490,0
20240528,161300,439629420,4490,4490,4490,4490,0
20240528,161200,439629420,4490,4490,4490,4490,0
20240528,161100,439629420,4490,4490,4490,4490,4112
20240528,161000,439629420,4490,4490,4490,4490,0
20240528,160900,439629420,4490,4490,4490,4490,0
20240528,160800,439629420,4490,4490,4490,4490,0
20240528,160700,439629420,4490,4490,4490,4490,0
20240528,160600,439629420,4490,4490,4490,4490,0
20240528,160500,439629420,4490,4490,4490,4490,0
20240528,160400,439629420,4490,4490,4490,4490,0
20240528,160300,439629420,4490,4490,4490,4490,0
20240528,160200,439629420,4490,4490,4490,4490,0
20240528,160100,439629420,4490,4490,4490,4490,0
20240528,160000,439629420,4490,4490,4490,4490,0
20240528,155900,439629420,4490,4490,4490,4490,0
20240528,155800,439629420,4490,4490,4490,4490,0
20240528,155700,439629420,4490,4490,4490,4490,0
20240528,155600,439629420,4490,4490,4490,4490,0
20240528,155500,439629420,4490,4490,4490,4490,0
20240528,155400,439629420,4490,4490,4490,4490,0
20240528,155300,439629420,4490,4490,4490,4490,0
20240528,155200,439629420,4490,4490,4490,4490,0
20240528,155100,439629420,4490,4490,4490,4490,0
20240528,155000,439629420,4490,4490,4490,4490,0
20240528,154900,439629420,4490,4490,4490,4490,0
20240528,154800,439629420,4490,4490,4490,4490,0
20240528,154700,439629420,4490,4490,4490,4490,0
20240528,154600,439629420,4490,4490,4490,4490,0
20240528,154500,439629420,4490,4490,4490,4490,0
20240528,154400,439629420,4490,4490,4490,4490,0
20240528,154300,439629420,4490,4490,4490,4490,0
20240528,154200,439629420,4490,4490,4490,4490,0
20240528,154100,439629420,4490,4490,4490,4490,4112
20240528,154000,439629420,4490,4490,4490,4490,0
20240528,153900,439629420,4490,4490,4490,4490,0
20240528,153800,439629420,4490,4490,4490,4490,0
20240528,153700,439629420,4490,4490,4490,4490,0
20240528,153600,439629420,4490,4490,4490,4490,0
20240528,153500,439629420,4490,4490,4490,4490,0
20240528,153400,439629420,4490,4490,4490,4490,0
20240528,153300,439629420,4490,4490,4490,4490,0
20240528,153200,439629420,4490,4490,4490,4490,0
20240528,153100,439629420,4490,4490,4490,4490,0
20240528,153000,439629420,4490,4490,4490,4490,4112
20240528,152900,421166540,4490,4490,4490,4490,0
20240528,152800,421166540,4490,4490,4490,4490,0
20240528,152700,421166540,4490,4490,4490,4490,0
20240528,152600,421166540,4490,4490,4490,4490,0
20240528,152500,421166540,4490,4490,4490,4490,0
20240528,152400,421166540,4490,4490,4490,4490,0
20240528,152300,421166540,4490,4490,4490,4490,0
20240528,152200,421166540,4490,4490,4490,4490,0
20240528,152100,421166540,4490,4490,4490,4490,0
20240528,152000,421166540,4490,4490,4490,4490,0
20240528,151900,421166540,4490,4490,4490,4490,4
20240528,151800,421148580,4490,4490,4490,4490,14
20240528,151700,421085720,4490,4490,4490,4490,129
20240528,151600,420506510,4495,4495,4495,4495,29
20240528,151500,420376155,4500,4500,4500,4500,30
20240528,151400,420241155,4505,4505,4505,4505,0
20240528,151300,420241155,4505,4510,4510,4505,2
20240528,151200,420232140,4505,4505,4505,4505,0
20240528,151100,420232140,4505,4505,4505,4505,486
20240528,151000,418042710,4505,4505,4505,4505,23
20240528,150900,417939095,4505,4505,4505,4505,0
20240528,150800,417939095,4505,4505,4505,4505,50
20240528,150700,417713845,4505,4500,4505,4500,417
20240528,150600,415837330,4490,4490,4490,4490,0
20240528,150500,415837330,4490,4490,4490,4490,0
20240528,150400,415837330,4490,4490,4490,4490,0
20240528,150300,415837330,4490,4495,4495,4490,1310
20240528,150200,409950880,4495,4495,4495,4495,14
20240528,150100,409887950,4495,4495,4495,4495,144
20240528,150000,409240670,4495,4495,4495,4495,70
20240528,145900,408926020,4495,4495,4495,4495,1
20240528,145800,408921525,4495,4495,4495,4495,0
20240528,145700,408921525,4495,4495,4495,4495,0
20240528,145600,408921525,4495,4495,4495,4495,206
20240528,145500,407995555,4495,4495,4495,4495,0
20240528,145400,407995555,4495,4495,4495,4495,3
20240528,145300,407982070,4495,4495,4495,4495,798
20240528,145200,404395060,4480,4480,4480,4480,0
20240528,145100,404395060,4480,4480,4480,4480,0
20240528,145000,404395060,4480,4480,4480,4480,0
20240528,144900,404395060,4480,4480,4480,4480,519
20240528,144800,402069940,4480,4480,4480,4480,50
20240528,144700,401845940,4490,4490,4490,4490,828
20240528,144600,398128220,4485,4485,4485,4485,510
20240528,144500,395840870,4480,4480,4480,4480,0
20240528,144400,395840870,4480,4480,4480,4480,60
20240528,144300,395572070,4485,4485,4485,4485,1
20240528,144200,395567585,4485,4485,4485,4485,105
20240528,144100,395096660,4485,4485,4485,4485,104
20240528,144000,394630220,4485,4485,4485,4485,4
20240528,143900,394612280,4485,4485,4485,4485,0
20240528,143800,394612280,4485,4485,4485,4485,2
20240528,143700,394603310,4485,4485,4485,4485,4350
20240528,143600,375093560,4485,4485,4485,4485,873
20240528,143500,371178155,4490,4490,4490,4490,0
20240528,143400,371178155,4490,4490,4490,4490,135
20240528,143300,370572005,4490,4490,4490,4490,7
20240528,143200,370540575,4490,4490,4490,4490,123
20240528,143100,369988305,4490,4490,4490,4490,0
20240528,143000,369988305,4490,4490,4490,4490,0
20240528,142900,369988305,4490,4490,4490,4490,0
20240528,142800,369988305,4490,4490,4490,4490,158
20240528,142700,369278885,4490,4490,4490,4490,100
20240528,142600,368829885,4485,4485,4485,4485,100
20240528,142500,368381385,4490,4490,4490,4490,11
20240528,142400,368331995,4490,4490,4490,4490,0
20240528,142300,368331995,4490,4490,4490,4490,3
20240528,142200,368318525,4485,4485,4485,4485,0
20240528,142100,368318525,4485,4485,4485,4485,0
20240528,142000,368318525,4485,4485,4485,4485,181
20240528,141900,367506740,4490,4490,4490,4485,417
20240528,141800,365635810,4490,4495,4495,4490,1103
20240528,141700,360683325,4490,4490,4490,4490,53
20240528,141600,360445355,4490,4490,4490,4490,0
20240528,141500,360445355,4490,4490,4490,4490,4
20240528,141400,360427395,4490,4490,4490,4490,0
20240528,141300,360427395,4490,4490,4490,4490,101
20240528,141200,359973905,4490,4490,4490,4490,111
20240528,141100,359475515,4490,4490,4490,4490,0
20240528,141000,359475515,4490,4490,4490,4490,0
20240528,140900,359475515,4490,4490,4490,4490,6
20240528,140800,359448575,4495,4495,4495,4495,0
20240528,140700,359448575,4495,4495,4495,4495,3
20240528,140600,359435090,4490,4490,4490,4490,1
20240528,140500,359430600,4490,4490,4490,4490,0
20240528,140400,359430600,4490,4490,4490,4490,131
20240528,140300,358842410,4485,4485,4485,4485,0
20240528,140200,358842410,4485,4485,4485,4485,0
20240528,140100,358842410,4485,4485,4485,4485,0
20240528,140000,358842410,4485,4490,4490,4485,12
20240528,135900,358788580,4495,4495,4495,4495,0
20240528,135800,358788580,4495,4495,4495,4495,0
20240528,135700,358788580,4495,4495,4495,4495,1
20240528,135600,358784085,4490,4490,4490,4490,0
20240528,135500,358784085,4490,4490,4490,4490,2508
20240528,135400,347523165,4485,4495,4495,4485,4478
20240528,135300,327419425,4490,4490,4490,4490,25
20240528,135200,327307175,4490,4490,4490,4490,2000
20240528,135100,318327175,4490,4490,4490,4490,0
20240528,135000,318327175,4490,4490,4490,4490,10
20240528,134900,318282275,4500,4500,4500,4500,30
20240528,134800,318147275,4500,4500,4500,4500,11
20240528,134700,318097775,4500,4500,4500,4500,0
20240528,134600,318097775,4500,4500,4500,4500,44
20240528,134500,317899775,4495,4495,4495,4495,62
20240528,134400,317621085,4495,4495,4495,4495,9
20240528,134300,317580630,4490,4490,4490,4490,132
20240528,134200,316987950,4495,4495,4495,4495,0
20240528,134100,316987950,4495,4495,4495,4495,55
20240528,134000,316740725,4490,4490,4490,4490,550
20240528,133900,314271225,4490,4495,4495,4490,396
20240528,133800,312493175,4495,4495,4495,4495,4
20240528,133700,312475195,4495,4495,4495,4495,0
20240528,133600,312475195,4495,4495,4495,4495,0
20240528,133500,312475195,4495,4495,4495,4495,0
20240528,133400,312475195,4495,4495,4495,4495,1405
20240528,133300,306159720,4500,4500,4500,4500,0
20240528,133200,306159720,4500,4500,4500,4500,23
20240528,133100,306056220,4500,4500,4500,4500,13
20240528,133000,305997720,4495,4495,4495,4495,0
20240528,132900,305997720,4495,4495,4495,4495,0
20240528,132800,305997720,4495,4495,4495,4495,0
20240528,132700,305997720,4495,4495,4495,4495,0
20240528,132600,305997720,4495,4495,4495,4495,0
20240528,132500,305997720,4495,4495,4495,4495,388
20240528,132400,304253660,4495,4495,4495,4495,115
20240528,132300,303736735,4495,4500,4500,4495,1122
20240528,132200,298693070,4500,4500,4500,4500,30
20240528,132100,298558070,4500,4500,4500,4500,0
20240528,132000,298558070,4500,4500,4500,4500,14
20240528,131900,298495070,4500,4500,4500,4500,0
20240528,131800,298495070,4500,4500,4500,4500,10
20240528,131700,298450070,4500,4500,4500,4500,647
20240528,131600,295538570,4500,4500,4500,4500,1
20240528,131500,295534070,4500,4500,4500,4500,0
20240528,131400,295534070,4500,4500,4500,4500,555
20240528,131300,293036570,4500,4500,4500,4500,331
20240528,131200,291547070,4500,4500,4500,4500,5430
20240528,131100,267112070,4500,4500,4500,4500,0
20240528,131000,267112070,4500,4505,4505,4500,100
20240528,130900,266662065,4510,4510,4510,4510,5
20240528,130800,266639515,4515,4515,4515,4515,0
20240528,130700,266639515,4515,4515,4515,4515,100
20240528,130600,266188015,4510,4510,4510,4510,0
20240528,130500,266188015,4510,4510,4510,4510,0
20240528,130400,266188015,4510,4510,4510,4510,0
20240528,130300,266188015,4510,4505,4510,4505,496
20240528,130200,263953520,4515,4515,4515,4515,1
20240528,130100,263949005,4515,4515,4515,4515,0
20240528,130000,263949005,4515,4515,4515,4515,20
20240528,125900,263858705,4520,4520,4520,4520,1
20240528,125800,263854185,4520,4520,4520,4520,0
20240528,125700,263854185,4520,4520,4520,4520,0
20240528,125600,263854185,4520,4520,4520,4520,1
20240528,125500,263849665,4515,4515,4515,4515,82
20240528,125400,263479435,4515,4515,4515,4515,0
20240528,125300,263479435,4515,4515,4515,4515,1000
20240528,125200,258964435,4515,4515,4515,4515,4
20240528,125100,258946375,4515,4515,4515,4515,2
20240528,125000,258937345,4515,4515,4515,4515,0
20240528,124900,258937345,4515,4515,4515,4515,0
20240528,124800,258937345,4515,4515,4515,4515,0
20240528,124700,258937345,4515,4515,4515,4515,2
20240528,124600,258928315,4510,4510,4510,4510,419
20240528,124500,257038625,4510,4510,4510,4510,0
20240528,124400,257038625,4510,4510,4510,4510,40
20240528,124300,256858225,4505,4510,4510,4505,137
20240528,124200,256240845,4515,4515,4515,4515,0
20240528,124100,256240845,4515,4515,4515,4515,0
20240528,124000,256240845,4515,4515,4515,4515,0
20240528,123900,256240845,4515,4515,4515,4515,10
20240528,123800,256195695,4510,4510,4510,4510,0
20240528,123700,256195695,4510,4515,4515,4510,120
20240528,123600,255653990,4520,4520,4520,4520,1
20240528,123500,255649470,4515,4515,4515,4515,20
20240528,123400,255559170,4515,4515,4515,4515,0
20240528,123300,255559170,4515,4515,4515,4515,39
20240528,123200,255383085,4510,4510,4510,4510,1
20240528,123100,255378575,4520,4520,4520,4520,0
20240528,123000,255378575,4520,4520,4520,4520,0
20240528,122900,255378575,4520,4520,4520,4520,30
20240528,122800,255242975,4520,4520,4520,4520,1
20240528,122700,255238455,4520,4520,4520,4520,0
20240528,122600,255238455,4520,4520,4520,4520,1
20240528,122500,255233935,4520,4520,4520,4520,0
20240528,122400,255233935,4520,4520,4520,4520,0
20240528,122300,255233935,4520,4520,4520,4520,879
20240528,122200,251260855,4520,4520,4520,4520,0
20240528,122100,251260855,4520,4520,4520,4520,1
20240528,122000,251256335,4505,4505,4505,4505,0
20240528,121900,251256335,4505,4505,4505,4505,25
20240528,121800,251143710,4510,4510,4510,4510,88
20240528,121700,250746830,4505,4505,4505,4505,26
20240528,121600,250629700,4505,4505,4505,4505,0
20240528,121500,250629700,4505,4505,4505,4505,1
20240528,121400,250625195,4510,4510,4510,4510,200
20240528,121300,249723195,4510,4510,4510,4510,0
20240528,121200,249723195,4510,4510,4510,4510,0
20240528,121100,249723195,4510,4510,4510,4510,1
20240528,121000,249718685,4505,4505,4505,4505,0
20240528,120900,249718685,4505,4505,4505,4505,1
20240528,120800,249714180,4505,4505,4505,4505,40
20240528,120700,249533980,4505,4505,4505,4505,214
20240528,120600,248569910,4510,4510,4510,4510,11
20240528,120500,248520300,4520,4520,4520,4520,205
20240528,120400,247593700,4520,4520,4520,4520,13
20240528,120300,247534940,4510,4510,4510,4510,0
20240528,120200,247534940,4510,4510,4510,4510,3927
20240528,120100,229824170,4510,4510,4510,4510,6169
20240528,120000,202001980,4510,4510,4510,4510,0
20240528,115900,202001980,4510,4505,4510,4505,261
20240528,115800,200825905,4505,4505,4505,4505,39
20240528,115700,200650210,4505,4505,4505,4505,50
20240528,115600,200424960,4505,4505,4505,4505,2
20240528,115500,200415950,4505,4505,4505,4505,0
20240528,115400,200415950,4505,4505,4505,4505,112
20240528,115300,199911390,4505,4505,4505,4505,0
20240528,115200,199911390,4505,4505,4505,4505,0
20240528,115100,199911390,4505,4505,4505,4505,0
20240528,115000,199911390,4505,4505,4505,4505,0
20240528,114900,199911390,4505,4505,4505,4505,5
20240528,114800,199888865,4510,4510,4510,4510,0
20240528,114700,199888865,4510,4510,4510,4510,0
20240528,114600,199888865,4510,4510,4510,4510,17
20240528,114500,199812195,4505,4505,4505,4505,90
20240528,114400,199406745,4505,4505,4505,4505,80
20240528,114300,199046345,4505,4505,4505,4505,136
20240528,114200,198433665,4505,4500,4505,4500,31
20240528,114100,198294160,4505,4505,4505,4505,311
20240528,114000,196893105,4505,4505,4505,4505,0
20240528,113900,196893105,4505,4505,4505,4505,0
20240528,113800,196893105,4505,4505,4505,4505,0
20240528,113700,196893105,4505,4505,4505,4505,0
20240528,113600,196893105,4505,4505,4505,4505,0
20240528,113500,196893105,4505,4505,4505,4505,0
20240528,113400,196893105,4505,4505,4505,4505,0
20240528,113300,196893105,4505,4505,4505,4505,405
20240528,113200,195068580,4505,4505,4505,4505,697
20240528,113100,191928595,4505,4505,4505,4505,0
20240528,113000,191928595,4505,4505,4505,4505,0
20240528,112900,191928595,4505,4505,4505,4505,0
20240528,112800,191928595,4505,4510,4510,4505,13
20240528,112700,191870015,4510,4510,4510,4510,0
20240528,112600,191870015,4510,4510,4510,4510,0
20240528,112500,191870015,4510,4510,4510,4510,0
20240528,112400,191870015,4510,4510,4510,4510,0
20240528,112300,191870015,4510,4505,4510,4505,36
20240528,112200,191707820,4505,4505,4505,4505,9
20240528,112100,191667275,4510,4510,4510,4510,0
20240528,112000,191667275,4510,4510,4510,4510,0
20240528,111900,191667275,4510,4505,4510,4505,638
20240528,111800,188792585,4510,4505,4510,4505,21
20240528,111700,188697880,4510,4510,4510,4510,0
20240528,111600,188697880,4510,4510,4510,4510,6
20240528,111500,188670820,4510,4510,4510,4510,20
20240528,111400,188580620,4510,4510,4510,4510,0
20240528,111300,188580620,4510,4510,4510,4510,0
20240528,111200,188580620,4510,4510,4510,4510,24
20240528,111100,188472380,4505,4505,4505,4505,53
20240528,111000,188233615,4505,4505,4505,4505,392
20240528,110900,186467655,4505,4510,4510,4505,1618
20240528,110800,179173025,4520,4520,4520,4520,0
20240528,110700,179173025,4520,4520,4520,4520,2
20240528,110600,179163985,4520,4520,4520,4520,0
20240528,110500,179163985,4520,4520,4520,4520,100
20240528,110400,178711985,4520,4520,4520,4520,200
20240528,110300,177807985,4520,4520,4520,4520,0
20240528,110200,177807985,4520,4520,4520,4520,44
20240528,110100,177609105,4520,4520,4520,4520,0
20240528,110000,177609105,4520,4520,4520,4520,0
20240528,105900,177609105,4520,4520,4520,4520,0
20240528,105800,177609105,4520,4520,4520,4520,1
20240528,105700,177604585,4505,4505,4505,4505,0
20240528,105600,177604585,4505,4505,4505,4505,0
20240528,105500,177604585,4505,4505,4505,4505,707
20240528,105400,174419550,4520,4520,4520,4520,3
20240528,105300,174405990,4520,4520,4520,4520,0
20240528,105200,174405990,4520,4520,4520,4520,1
20240528,105100,174401470,4520,4505,4520,4505,3
20240528,105000,174387925,4505,4505,4505,4505,0
20240528,104900,174387925,4505,4505,4505,4505,26
20240528,104800,174270795,4505,4505,4505,4505,20
20240528,104700,174180695,4505,4505,4505,4505,1
20240528,104600,174176190,4520,4520,4520,4520,3
20240528,104500,174162630,4520,4520,4520,4520,0
20240528,104400,174162630,4520,4520,4520,4520,0
20240528,104300,174162630,4520,4520,4520,4520,0
20240528,104200,174162630,4520,4510,4520,4500,2158
20240528,104100,164430710,4515,4515,4515,4515,132
20240528,104000,163834730,4515,4515,4515,4515,0
20240528,103900,163834730,4515,4515,4515,4515,1
20240528,103800,163830215,4500,4500,4500,4500,151
20240528,103700,163150715,4500,4500,4500,4500,0
20240528,103600,163150715,4500,4500,4500,4500,5
20240528,103500,163128215,4510,4510,4510,4510,1
20240528,103400,163123705,4500,4500,4500,4500,0
20240528,103300,163123705,4500,4500,4500,4500,0
20240528,103200,163123705,4500,4500,4500,4500,0
20240528,103100,163123705,4500,4505,4505,4500,67
20240528,103000,162822120,4510,4510,4510,4510,0
20240528,102900,162822120,4510,4510,4510,4510,5
20240528,102800,162799570,4515,4515,4515,4515,16
20240528,102700,162727330,4515,4515,4515,4515,0
20240528,102600,162727330,4515,4515,4515,4515,0
20240528,102500,162727330,4515,4515,4515,4515,0
20240528,102400,162727330,4515,4515,4515,4515,86
20240528,102300,162339040,4515,4515,4515,4515,6
20240528,102200,162311950,4515,4515,4515,4515,0
20240528,102100,162311950,4515,4515,4515,4515,0
20240528,102000,162311950,4515,4515,4515,4515,0
20240528,101900,162311950,4515,4515,4515,4515,0
20240528,101800,162311950,4515,4515,4515,4515,0
20240528,101700,162311950,4515,4515,4515,4515,30
20240528,101600,162176500,4515,4515,4515,4515,0
20240528,101500,162176500,4515,4510,4515,4510,2
20240528,101400,162167475,4505,4505,4505,4505,0
20240528,101300,162167475,4505,4505,4505,4505,0
20240528,101200,162167475,4505,4505,4505,4505,0
20240528,101100,162167475,4505,4505,4505,4505,11
20240528,101000,162117920,4505,4505,4505,4505,1901
20240528,100900,153553915,4505,4525,4525,4505,956
20240528,100800,149241095,4525,4525,4525,4525,0
20240528,100700,149241095,4525,4525,4525,4525,3
20240528,100600,149227520,4525,4525,4525,4525,0
20240528,100500,149227520,4525,4525,4525,4525,10
20240528,100400,149182270,4520,4520,4520,4520,1123
20240528,100300,144106310,4525,4525,4525,4525,2
20240528,100200,144097260,4520,4515,4520,4515,277
20240528,100100,142845720,4520,4520,4520,4520,57
20240528,100000,142588080,4520,4520,4520,4520,1
20240528,095900,142583560,4525,4520,4525,4520,2
20240528,095800,142574515,4525,4520,4525,4520,119
20240528,095700,142036045,4525,4525,4525,4525,41
20240528,095600,141850520,4525,4520,4525,4520,852
20240528,095500,137999455,4520,4520,4520,4520,201
20240528,095400,137090935,4520,4515,4520,4515,517
20240528,095300,134756595,4515,4510,4515,4505,721
20240528,095200,131507980,4505,4505,4505,4505,150
20240528,095100,130832230,4505,4505,4505,4505,0
20240528,095000,130832230,4505,4515,4515,4505,323
20240528,094900,129375940,4520,4520,4520,4520,10
20240528,094800,129330740,4520,4520,4520,4520,10
20240528,094700,129285540,4520,4520,4520,4520,58
20240528,094600,129023380,4520,4520,4520,4520,10
20240528,094500,128978180,4520,4520,4520,4520,1
20240528,094400,128973660,4520,4520,4520,4520,20
20240528,094300,128883260,4520,4510,4520,4510,22
20240528,094200,128783890,4505,4505,4505,4505,0
20240528,094100,128783890,4505,4510,4510,4505,52
20240528,094000,128549375,4510,4510,4510,4510,0
20240528,093900,128549375,4510,4510,4515,4510,1058
20240528,093800,123777750,4520,4520,4520,4520,0
20240528,093700,123777750,4520,4510,4520,4510,35
20240528,093600,123619650,4520,4520,4520,4520,0
20240528,093500,123619650,4520,4520,4520,4520,13
20240528,093400,123560890,4505,4505,4505,4505,0
20240528,093300,123560890,4505,4505,4505,4505,0
20240528,093200,123560890,4505,4500,4505,4500,30
20240528,093100,123425880,4500,4500,4500,4500,1
20240528,093000,123421380,4520,4515,4520,4515,30
20240528,092900,123285790,4520,4520,4520,4520,112
20240528,092800,122779550,4520,4500,4520,4500,621
20240528,092700,119982060,4510,4500,4510,4500,110
20240528,092600,119486960,4500,4500,4500,4500,35
20240528,092500,119329460,4500,4500,4500,4500,37
20240528,092400,119162960,4500,4500,4500,4500,463
20240528,092300,117079460,4500,4500,4500,4500,0
20240528,092200,117079460,4500,4500,4510,4500,276
20240528,092100,115837430,4500,4500,4505,4500,168
20240528,092000,115081220,4500,4500,4500,4500,45
20240528,091900,114878720,4500,4505,4505,4500,1215
20240528,091800,109411115,4510,4510,4510,4510,0
20240528,091700,109411115,4510,4510,4510,4510,150
20240528,091600,108734615,4510,4510,4510,4510,15
20240528,091500,108666965,4510,4510,4510,4510,0
20240528,091400,108666965,4510,4530,4530,4505,960
20240528,091300,104341845,4520,4520,4520,4520,168
20240528,091200,103582485,4520,4520,4520,4520,12
20240528,091100,103528245,4535,4525,4545,4525,1164
20240528,091000,98256855,4525,4510,4525,4505,1839
20240528,090900,89957260,4510,4510,4520,4510,541
20240528,090800,87514940,4510,4510,4510,4510,0
20240528,090700,87514940,4510,4510,4510,4510,700
20240528,090600,84357940,4530,4540,4540,4530,1704
20240528,090500,76627780,4525,4515,4545,4515,1601
20240528,090400,69397235,4550,4535,4555,4535,2135
20240528,090300,59693585,4540,4500,4540,4500,6660
20240528,090200,29606320,4500,4500,4500,4500,429
20240528,090100,27675820,4500,4505,4535,4500,2204
20240528,090000,17754545,4530,4520,4530,4505,3934