stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,204100,795237880,4325,4325,4325,4325,8041
20240529,204000,795237880,4325,4325,4325,4325,0
20240529,203900,795237880,4325,4325,4325,4325,0
20240529,203800,795237880,4325,4325,4325,4325,0
20240529,203700,795237880,4325,4325,4325,4325,0
20240529,203600,795237880,4325,4325,4325,4325,0
20240529,203500,795237880,4325,4325,4325,4325,0
20240529,203400,795237880,4325,4325,4325,4325,0
20240529,203300,795237880,4325,4325,4325,4325,0
20240529,203200,795237880,4325,4325,4325,4325,0
20240529,203100,795237880,4325,4325,4325,4325,0
20240529,203000,795237880,4325,4325,4325,4325,0
20240529,202900,795237880,4325,4325,4325,4325,0
20240529,202800,795237880,4325,4325,4325,4325,0
20240529,202700,795237880,4325,4325,4325,4325,0
20240529,202600,795237880,4325,4325,4325,4325,0
20240529,202500,795237880,4325,4325,4325,4325,0
20240529,202400,795237880,4325,4325,4325,4325,0
20240529,202300,795237880,4325,4325,4325,4325,0
20240529,202200,795237880,4325,4325,4325,4325,0
20240529,202100,795237880,4325,4325,4325,4325,0
20240529,202000,795237880,4325,4325,4325,4325,0
20240529,201900,795237880,4325,4325,4325,4325,0
20240529,201800,795237880,4325,4325,4325,4325,0
20240529,201700,795237880,4325,4325,4325,4325,0
20240529,201600,795237880,4325,4325,4325,4325,0
20240529,201500,795237880,4325,4325,4325,4325,0
20240529,201400,795237880,4325,4325,4325,4325,0
20240529,201300,795237880,4325,4325,4325,4325,0
20240529,201200,795237880,4325,4325,4325,4325,0
20240529,201100,795237880,4325,4325,4325,4325,8041
20240529,201000,795237880,4325,4325,4325,4325,0
20240529,200900,795237880,4325,4325,4325,4325,0
20240529,200800,795237880,4325,4325,4325,4325,0
20240529,200700,795237880,4325,4325,4325,4325,0
20240529,200600,795237880,4325,4325,4325,4325,0
20240529,200500,795237880,4325,4325,4325,4325,0
20240529,200400,795237880,4325,4325,4325,4325,0
20240529,200300,795237880,4325,4325,4325,4325,0
20240529,200200,795237880,4325,4325,4325,4325,0
20240529,200100,795237880,4325,4325,4325,4325,0
20240529,200000,795237880,4325,4325,4325,4325,0
20240529,195900,795237880,4325,4325,4325,4325,0
20240529,195800,795237880,4325,4325,4325,4325,0
20240529,195700,795237880,4325,4325,4325,4325,0
20240529,195600,795237880,4325,4325,4325,4325,0
20240529,195500,795237880,4325,4325,4325,4325,0
20240529,195400,795237880,4325,4325,4325,4325,0
20240529,195300,795237880,4325,4325,4325,4325,0
20240529,195200,795237880,4325,4325,4325,4325,0
20240529,195100,795237880,4325,4325,4325,4325,0
20240529,195000,795237880,4325,4325,4325,4325,0
20240529,194900,795237880,4325,4325,4325,4325,0
20240529,194800,795237880,4325,4325,4325,4325,0
20240529,194700,795237880,4325,4325,4325,4325,0
20240529,194600,795237880,4325,4325,4325,4325,0
20240529,194500,795237880,4325,4325,4325,4325,0
20240529,194400,795237880,4325,4325,4325,4325,0
20240529,194300,795237880,4325,4325,4325,4325,0
20240529,194200,795237880,4325,4325,4325,4325,0
20240529,194100,795237880,4325,4325,4325,4325,8041
20240529,194000,795237880,4325,4325,4325,4325,0
20240529,193900,795237880,4325,4325,4325,4325,0
20240529,193800,795237880,4325,4325,4325,4325,0
20240529,193700,795237880,4325,4325,4325,4325,0
20240529,193600,795237880,4325,4325,4325,4325,0
20240529,193500,795237880,4325,4325,4325,4325,0
20240529,193400,795237880,4325,4325,4325,4325,0
20240529,193300,795237880,4325,4325,4325,4325,0
20240529,193200,795237880,4325,4325,4325,4325,0
20240529,193100,795237880,4325,4325,4325,4325,0
20240529,193000,795237880,4325,4325,4325,4325,0
20240529,192900,795237880,4325,4325,4325,4325,0
20240529,192800,795237880,4325,4325,4325,4325,0
20240529,192700,795237880,4325,4325,4325,4325,0
20240529,192600,795237880,4325,4325,4325,4325,0
20240529,192500,795237880,4325,4325,4325,4325,0
20240529,192400,795237880,4325,4325,4325,4325,0
20240529,192300,795237880,4325,4325,4325,4325,0
20240529,192200,795237880,4325,4325,4325,4325,0
20240529,192100,795237880,4325,4325,4325,4325,0
20240529,192000,795237880,4325,4325,4325,4325,0
20240529,191900,795237880,4325,4325,4325,4325,0
20240529,191800,795237880,4325,4325,4325,4325,0
20240529,191700,795237880,4325,4325,4325,4325,0
20240529,191600,795237880,4325,4325,4325,4325,0
20240529,191500,795237880,4325,4325,4325,4325,0
20240529,191400,795237880,4325,4325,4325,4325,0
20240529,191300,795237880,4325,4325,4325,4325,0
20240529,191200,795237880,4325,4325,4325,4325,0
20240529,191100,795237880,4325,4325,4325,4325,8041
20240529,191000,795237880,4325,4325,4325,4325,0
20240529,190900,795237880,4325,4325,4325,4325,0
20240529,190800,795237880,4325,4325,4325,4325,0
20240529,190700,795237880,4325,4325,4325,4325,0
20240529,190600,795237880,4325,4325,4325,4325,0
20240529,190500,795237880,4325,4325,4325,4325,0
20240529,190400,795237880,4325,4325,4325,4325,0
20240529,190300,795237880,4325,4325,4325,4325,0
20240529,190200,795237880,4325,4325,4325,4325,0
20240529,190100,795237880,4325,4325,4325,4325,0
20240529,190000,795237880,4325,4325,4325,4325,0
20240529,185900,795237880,4325,4325,4325,4325,0
20240529,185800,795237880,4325,4325,4325,4325,0
20240529,185700,795237880,4325,4325,4325,4325,0
20240529,185600,795237880,4325,4325,4325,4325,0
20240529,185500,795237880,4325,4325,4325,4325,0
20240529,185400,795237880,4325,4325,4325,4325,0
20240529,185300,795237880,4325,4325,4325,4325,0
20240529,185200,795237880,4325,4325,4325,4325,0
20240529,185100,795237880,4325,4325,4325,4325,0
20240529,185000,795237880,4325,4325,4325,4325,0
20240529,184900,795237880,4325,4325,4325,4325,0
20240529,184800,795237880,4325,4325,4325,4325,0
20240529,184700,795237880,4325,4325,4325,4325,0
20240529,184600,795237880,4325,4325,4325,4325,0
20240529,184500,795237880,4325,4325,4325,4325,0
20240529,184400,795237880,4325,4325,4325,4325,0
20240529,184300,795237880,4325,4325,4325,4325,0
20240529,184200,795237880,4325,4325,4325,4325,0
20240529,184100,795237880,4325,4325,4325,4325,8041
20240529,184000,795237880,4325,4325,4325,4325,0
20240529,183900,795237880,4325,4325,4325,4325,0
20240529,183800,795237880,4325,4325,4325,4325,0
20240529,183700,795237880,4325,4325,4325,4325,0
20240529,183600,795237880,4325,4325,4325,4325,0
20240529,183500,795237880,4325,4325,4325,4325,0
20240529,183400,795237880,4325,4325,4325,4325,0
20240529,183300,795237880,4325,4325,4325,4325,0
20240529,183200,795237880,4325,4325,4325,4325,0
20240529,183100,795237880,4325,4325,4325,4325,0
20240529,183000,795237880,4325,4325,4325,4325,0
20240529,182900,795237880,4325,4325,4325,4325,0
20240529,182800,795237880,4325,4325,4325,4325,0
20240529,182700,795237880,4325,4325,4325,4325,0
20240529,182600,795237880,4325,4325,4325,4325,0
20240529,182500,795237880,4325,4325,4325,4325,0
20240529,182400,795237880,4325,4325,4325,4325,0
20240529,182300,795237880,4325,4325,4325,4325,0
20240529,182200,795237880,4325,4325,4325,4325,0
20240529,182100,795237880,4325,4325,4325,4325,0
20240529,182000,795237880,4325,4325,4325,4325,0
20240529,181900,795237880,4325,4325,4325,4325,0
20240529,181800,795237880,4325,4325,4325,4325,0
20240529,181700,795237880,4325,4325,4325,4325,0
20240529,181600,795237880,4325,4325,4325,4325,0
20240529,181500,795237880,4325,4325,4325,4325,0
20240529,181400,795237880,4325,4325,4325,4325,0
20240529,181300,795237880,4325,4325,4325,4325,0
20240529,181200,795237880,4325,4325,4325,4325,0
20240529,181100,795237880,4325,4325,4325,4325,8041
20240529,181000,795237880,4325,4325,4325,4325,0
20240529,180900,795237880,4325,4325,4325,4325,0
20240529,180800,795237880,4325,4325,4325,4325,0
20240529,180700,795237880,4325,4325,4325,4325,0
20240529,180600,795237880,4325,4325,4325,4325,0
20240529,180500,795237880,4325,4325,4325,4325,0
20240529,180400,795237880,4325,4325,4325,4325,0
20240529,180300,795237880,4325,4325,4325,4325,0
20240529,180200,795237880,4325,4325,4325,4325,0
20240529,180100,795237880,4325,4325,4325,4325,0
20240529,180000,795237880,4325,4325,4325,4325,0
20240529,175900,795237880,4325,4325,4325,4325,0
20240529,175800,795237880,4325,4325,4325,4325,0
20240529,175700,795237880,4325,4325,4325,4325,0
20240529,175600,795237880,4325,4325,4325,4325,0
20240529,175500,795237880,4325,4325,4325,4325,0
20240529,175400,795237880,4325,4325,4325,4325,0
20240529,175300,795237880,4325,4325,4325,4325,0
20240529,175200,795237880,4325,4325,4325,4325,0
20240529,175100,795237880,4325,4325,4325,4325,0
20240529,175000,795237880,4325,4325,4325,4325,0
20240529,174900,795237880,4325,4325,4325,4325,0
20240529,174800,795237880,4325,4325,4325,4325,0
20240529,174700,795237880,4325,4325,4325,4325,0
20240529,174600,795237880,4325,4325,4325,4325,0
20240529,174500,795237880,4325,4325,4325,4325,0
20240529,174400,795237880,4325,4325,4325,4325,0
20240529,174300,795237880,4325,4325,4325,4325,0
20240529,174200,795237880,4325,4325,4325,4325,0
20240529,174100,795237880,4325,4325,4325,4325,8041
20240529,174000,795237880,4325,4325,4325,4325,0
20240529,173900,795237880,4325,4325,4325,4325,0
20240529,173800,795237880,4325,4325,4325,4325,0
20240529,173700,795237880,4325,4325,4325,4325,0
20240529,173600,795237880,4325,4325,4325,4325,0
20240529,173500,795237880,4325,4325,4325,4325,0
20240529,173400,795237880,4325,4325,4325,4325,0
20240529,173300,795237880,4325,4325,4325,4325,0
20240529,173200,795237880,4325,4325,4325,4325,0
20240529,173100,795237880,4325,4325,4325,4325,0
20240529,173000,795237880,4325,4325,4325,4325,0
20240529,172900,795237880,4325,4325,4325,4325,0
20240529,172800,795237880,4325,4325,4325,4325,0
20240529,172700,795237880,4325,4325,4325,4325,0
20240529,172600,795237880,4325,4325,4325,4325,0
20240529,172500,795237880,4325,4325,4325,4325,0
20240529,172400,795237880,4325,4325,4325,4325,0
20240529,172300,795237880,4325,4325,4325,4325,0
20240529,172200,795237880,4325,4325,4325,4325,0
20240529,172100,795237880,4325,4325,4325,4325,0
20240529,172000,795237880,4325,4325,4325,4325,0
20240529,171900,795237880,4325,4325,4325,4325,0
20240529,171800,795237880,4325,4325,4325,4325,0
20240529,171700,795237880,4325,4325,4325,4325,0
20240529,171600,795237880,4325,4325,4325,4325,0
20240529,171500,795237880,4325,4325,4325,4325,0
20240529,171400,795237880,4325,4325,4325,4325,0
20240529,171300,795237880,4325,4325,4325,4325,0
20240529,171200,795237880,4325,4325,4325,4325,0
20240529,171100,795237880,4325,4325,4325,4325,8041
20240529,171000,795237880,4325,4325,4325,4325,0
20240529,170900,795237880,4325,4325,4325,4325,0
20240529,170800,795237880,4325,4325,4325,4325,0
20240529,170700,795237880,4325,4325,4325,4325,0
20240529,170600,795237880,4325,4325,4325,4325,0
20240529,170500,795237880,4325,4325,4325,4325,0
20240529,170400,795237880,4325,4325,4325,4325,0
20240529,170300,795237880,4325,4325,4325,4325,0
20240529,170200,795237880,4325,4325,4325,4325,0
20240529,170100,795237880,4325,4325,4325,4325,0
20240529,170000,795237880,4325,4325,4325,4325,0
20240529,165900,795237880,4325,4325,4325,4325,0
20240529,165800,795237880,4325,4325,4325,4325,0
20240529,165700,795237880,4325,4325,4325,4325,0
20240529,165600,795237880,4325,4325,4325,4325,0
20240529,165500,795237880,4325,4325,4325,4325,0
20240529,165400,795237880,4325,4325,4325,4325,0
20240529,165300,795237880,4325,4325,4325,4325,0
20240529,165200,795237880,4325,4325,4325,4325,0
20240529,165100,795237880,4325,4325,4325,4325,0
20240529,165000,795237880,4325,4325,4325,4325,0
20240529,164900,795237880,4325,4325,4325,4325,0
20240529,164800,795237880,4325,4325,4325,4325,0
20240529,164700,795237880,4325,4325,4325,4325,0
20240529,164600,795237880,4325,4325,4325,4325,0
20240529,164500,795237880,4325,4325,4325,4325,0
20240529,164400,795237880,4325,4325,4325,4325,0
20240529,164300,795237880,4325,4325,4325,4325,0
20240529,164200,795237880,4325,4325,4325,4325,0
20240529,164100,795237880,4325,4325,4325,4325,8041
20240529,164000,795237880,4325,4325,4325,4325,0
20240529,163900,795237880,4325,4325,4325,4325,0
20240529,163800,795237880,4325,4325,4325,4325,0
20240529,163700,795237880,4325,4325,4325,4325,0
20240529,163600,795237880,4325,4325,4325,4325,0
20240529,163500,795237880,4325,4325,4325,4325,0
20240529,163400,795237880,4325,4325,4325,4325,0
20240529,163300,795237880,4325,4325,4325,4325,0
20240529,163200,795237880,4325,4325,4325,4325,0
20240529,163100,795237880,4325,4325,4325,4325,0
20240529,163000,795237880,4325,4325,4325,4325,0
20240529,162900,795237880,4325,4325,4325,4325,0
20240529,162800,795237880,4325,4325,4325,4325,0
20240529,162700,795237880,4325,4325,4325,4325,0
20240529,162600,795237880,4325,4325,4325,4325,0
20240529,162500,795237880,4325,4325,4325,4325,0
20240529,162400,795237880,4325,4325,4325,4325,0
20240529,162300,795237880,4325,4325,4325,4325,0
20240529,162200,795237880,4325,4325,4325,4325,0
20240529,162100,795237880,4325,4325,4325,4325,0
20240529,162000,795237880,4325,4325,4325,4325,0
20240529,161900,795237880,4325,4325,4325,4325,0
20240529,161800,795237880,4325,4325,4325,4325,0
20240529,161700,795237880,4325,4325,4325,4325,0
20240529,161600,795237880,4325,4325,4325,4325,0
20240529,161500,795237880,4325,4325,4325,4325,0
20240529,161400,795237880,4325,4325,4325,4325,0
20240529,161300,795237880,4325,4325,4325,4325,0
20240529,161200,795237880,4325,4325,4325,4325,0
20240529,161100,795237880,4325,4325,4325,4325,8041
20240529,161000,795237880,4325,4325,4325,4325,0
20240529,160900,795237880,4325,4325,4325,4325,0
20240529,160800,795237880,4325,4325,4325,4325,0
20240529,160700,795237880,4325,4325,4325,4325,0
20240529,160600,795237880,4325,4325,4325,4325,0
20240529,160500,795237880,4325,4325,4325,4325,0
20240529,160400,795237880,4325,4325,4325,4325,0
20240529,160300,795237880,4325,4325,4325,4325,0
20240529,160200,795237880,4325,4325,4325,4325,0
20240529,160100,795237880,4325,4325,4325,4325,0
20240529,160000,795237880,4325,4325,4325,4325,0
20240529,155900,795237880,4325,4325,4325,4325,0
20240529,155800,795237880,4325,4325,4325,4325,0
20240529,155700,795237880,4325,4325,4325,4325,0
20240529,155600,795237880,4325,4325,4325,4325,0
20240529,155500,795237880,4325,4325,4325,4325,0
20240529,155400,795237880,4325,4325,4325,4325,0
20240529,155300,795237880,4325,4325,4325,4325,0
20240529,155200,795237880,4325,4325,4325,4325,0
20240529,155100,795237880,4325,4325,4325,4325,0
20240529,155000,795237880,4325,4325,4325,4325,0
20240529,154900,795237880,4325,4325,4325,4325,0
20240529,154800,795237880,4325,4325,4325,4325,0
20240529,154700,795237880,4325,4325,4325,4325,0
20240529,154600,795237880,4325,4325,4325,4325,0
20240529,154500,795237880,4325,4325,4325,4325,0
20240529,154400,795237880,4325,4325,4325,4325,0
20240529,154300,795237880,4325,4325,4325,4325,0
20240529,154200,795237880,4325,4325,4325,4325,0
20240529,154100,795237880,4325,4325,4325,4325,8041
20240529,154000,795237880,4325,4325,4325,4325,0
20240529,153900,795237880,4325,4325,4325,4325,0
20240529,153800,795237880,4325,4325,4325,4325,0
20240529,153700,795237880,4325,4325,4325,4325,0
20240529,153600,795237880,4325,4325,4325,4325,0
20240529,153500,795237880,4325,4325,4325,4325,0
20240529,153400,795237880,4325,4325,4325,4325,0
20240529,153300,795237880,4325,4325,4325,4325,0
20240529,153200,795237880,4325,4325,4325,4325,0
20240529,153100,795237880,4325,4325,4325,4325,0
20240529,153000,795237880,4325,4325,4325,4325,8041
20240529,152900,760460555,4295,4295,4295,4295,0
20240529,152800,760460555,4295,4295,4295,4295,0
20240529,152700,760460555,4295,4295,4295,4295,0
20240529,152600,760460555,4295,4295,4295,4295,0
20240529,152500,760460555,4295,4295,4295,4295,0
20240529,152400,760460555,4295,4295,4295,4295,0
20240529,152300,760460555,4295,4295,4295,4295,0
20240529,152200,760460555,4295,4295,4295,4295,0
20240529,152100,760460555,4295,4295,4295,4295,0
20240529,152000,760460555,4295,4295,4295,4295,0
20240529,151900,760460555,4295,4305,4310,4280,10404
20240529,151800,715778780,4305,4310,4310,4305,1216
20240529,151700,710541320,4310,4310,4310,4305,2104
20240529,151600,701478300,4310,4315,4315,4310,2531
20240529,151500,690567035,4315,4315,4315,4310,436
20240529,151400,688685940,4315,4315,4315,4310,2047
20240529,151300,679853330,4315,4320,4320,4315,813
20240529,151200,676345110,4320,4320,4320,4320,241
20240529,151100,675303990,4320,4320,4320,4320,175
20240529,151000,674547990,4320,4315,4320,4315,2925
20240529,150900,661917375,4320,4320,4320,4315,874
20240529,150800,658141870,4325,4325,4325,4320,661
20240529,150700,655283405,4320,4325,4325,4320,2571
20240529,150600,644176670,4320,4320,4320,4320,818
20240529,150500,640642910,4320,4325,4330,4320,1006
20240529,150400,636292450,4330,4325,4330,4325,109
20240529,150300,635820660,4325,4335,4335,4325,231
20240529,150200,634820480,4335,4340,4340,4335,171
20240529,150100,634079185,4340,4335,4345,4330,324
20240529,150000,632674625,4335,4345,4345,4330,8263
20240529,145900,596855695,4345,4345,4345,4345,800
20240529,145800,593379695,4345,4350,4355,4340,9289
20240529,145700,552983030,4355,4355,4355,4355,1003
20240529,145600,548614965,4360,4355,4360,4355,2592
20240529,145500,537326770,4360,4355,4360,4355,53
20240529,145400,537095695,4360,4355,4360,4355,15
20240529,145300,537030335,4360,4360,4360,4360,3
20240529,145200,537017255,4360,4360,4360,4360,1
20240529,145100,537012895,4360,4360,4360,4360,101
20240529,145000,536572535,4365,4365,4365,4365,0
20240529,144900,536572535,4365,4365,4365,4365,1
20240529,144800,536568170,4360,4360,4360,4360,0
20240529,144700,536568170,4360,4360,4360,4360,21
20240529,144600,536476610,4360,4360,4360,4360,0
20240529,144500,536476610,4360,4360,4360,4360,146
20240529,144400,535840050,4365,4365,4365,4365,1
20240529,144300,535835685,4360,4360,4360,4360,7
20240529,144200,535805165,4360,4360,4360,4360,1
20240529,144100,535800805,4365,4365,4365,4365,155
20240529,144000,535124230,4360,4360,4360,4360,400
20240529,143900,533380230,4360,4365,4365,4360,684
20240529,143800,530397080,4365,4365,4365,4360,4397
20240529,143700,511221675,4360,4355,4360,4355,2782
20240529,143600,499105885,4360,4365,4365,4355,1241
20240529,143500,493697550,4365,4360,4365,4360,702
20240529,143400,490636825,4360,4370,4370,4360,1790
20240529,143300,482829675,4370,4370,4370,4370,932
20240529,143200,478756835,4370,4370,4370,4370,0
20240529,143100,478756835,4370,4370,4370,4370,228
20240529,143000,477760475,4370,4370,4370,4370,0
20240529,142900,477760475,4370,4365,4370,4365,2
20240529,142800,477751740,4365,4365,4365,4360,2267
20240529,142700,467865455,4370,4370,4370,4370,10
20240529,142600,467821755,4370,4370,4370,4370,119
20240529,142500,467301725,4370,4370,4370,4370,0
20240529,142400,467301725,4370,4370,4370,4370,0
20240529,142300,467301725,4370,4370,4370,4370,1074
20240529,142200,462608345,4370,4365,4370,4365,75
20240529,142100,462280820,4365,4365,4365,4365,1457
20240529,142000,455921015,4370,4370,4370,4370,664
20240529,141900,453019335,4370,4370,4370,4370,578
20240529,141800,450493475,4375,4375,4375,4375,0
20240529,141700,450493475,4375,4375,4375,4375,0
20240529,141600,450493475,4375,4375,4375,4375,0
20240529,141500,450493475,4375,4375,4375,4375,0
20240529,141400,450493475,4375,4375,4375,4375,993
20240529,141300,446149100,4375,4375,4375,4370,4567
20240529,141200,426186310,4370,4370,4370,4370,0
20240529,141100,426186310,4370,4370,4370,4370,0
20240529,141000,426186310,4370,4370,4370,4370,335
20240529,140900,424722360,4375,4375,4375,4375,141
20240529,140800,424105485,4375,4370,4375,4370,82
20240529,140700,423746945,4375,4375,4375,4375,3
20240529,140600,423733820,4375,4375,4375,4375,1617
20240529,140500,416659445,4375,4375,4375,4375,430
20240529,140400,414778195,4380,4380,4380,4380,13
20240529,140300,414721255,4380,4380,4380,4380,0
20240529,140200,414721255,4380,4380,4380,4380,0
20240529,140100,414721255,4380,4380,4380,4380,0
20240529,140000,414721255,4380,4380,4380,4380,0
20240529,135900,414721255,4380,4380,4380,4380,0
20240529,135800,414721255,4380,4380,4380,4380,1
20240529,135700,414716875,4380,4380,4380,4380,11
20240529,135600,414668695,4380,4385,4385,4380,1339
20240529,135500,408798325,4390,4390,4390,4390,1012
20240529,135400,404355645,4395,4395,4395,4395,0
20240529,135300,404355645,4395,4395,4395,4395,0
20240529,135200,404355645,4395,4395,4395,4395,111
20240529,135100,403867800,4390,4390,4390,4390,0
20240529,135000,403867800,4390,4390,4390,4390,113
20240529,134900,403371730,4390,4390,4390,4390,214
20240529,134800,402432270,4390,4390,4390,4390,786
20240529,134700,398981730,4390,4385,4390,4385,6
20240529,134600,398955410,4390,4390,4390,4390,50
20240529,134500,398735910,4390,4390,4390,4390,0
20240529,134400,398735910,4390,4390,4390,4390,50
20240529,134300,398516410,4390,4390,4390,4390,0
20240529,134200,398516410,4390,4390,4390,4390,0
20240529,134100,398516410,4390,4390,4390,4390,1
20240529,134000,398512020,4390,4390,4390,4390,0
20240529,133900,398512020,4390,4390,4390,4390,20
20240529,133800,398424220,4390,4380,4390,4380,68
20240529,133700,398126180,4380,4380,4380,4375,593
20240529,133600,395531015,4390,4380,4390,4380,236
20240529,133500,394496195,4390,4390,4390,4390,120
20240529,133400,393969395,4380,4380,4380,4380,0
20240529,133300,393969395,4380,4380,4380,4380,0
20240529,133200,393969395,4380,4380,4380,4380,1609
20240529,133100,386921975,4380,4380,4380,4380,208
20240529,133000,386010935,4380,4385,4385,4380,891
20240529,132900,382108015,4385,4385,4385,4385,100
20240529,132800,381669515,4385,4385,4385,4385,0
20240529,132700,381669515,4385,4385,4385,4385,9
20240529,132600,381630050,4385,4385,4385,4385,0
20240529,132500,381630050,4385,4385,4385,4385,0
20240529,132400,381630050,4385,4385,4385,4385,0
20240529,132300,381630050,4385,4385,4385,4385,1
20240529,132200,381625665,4390,4390,4390,4390,301
20240529,132100,380304275,4390,4390,4390,4390,500
20240529,132000,378109275,4390,4390,4390,4390,2
20240529,131900,378100495,4380,4380,4380,4380,0
20240529,131800,378100495,4380,4380,4380,4380,13
20240529,131700,378043555,4380,4380,4380,4380,15
20240529,131600,377977855,4390,4390,4390,4390,2
20240529,131500,377969075,4385,4385,4385,4385,0
20240529,131400,377969075,4385,4385,4385,4385,1
20240529,131300,377964690,4390,4390,4390,4390,1
20240529,131200,377960300,4390,4390,4390,4390,46
20240529,131100,377758360,4390,4390,4390,4390,2
20240529,131000,377749580,4390,4385,4390,4380,842
20240529,130900,374059210,4385,4385,4385,4385,0
20240529,130800,374059210,4385,4385,4385,4385,0
20240529,130700,374059210,4385,4385,4385,4385,2
20240529,130600,374050440,4385,4385,4385,4385,0
20240529,130500,374050440,4385,4385,4385,4380,211
20240529,130400,373125545,4385,4385,4385,4385,19
20240529,130300,373042230,4385,4390,4390,4385,155
20240529,130200,372362535,4385,4380,4385,4380,116
20240529,130100,371854375,4380,4380,4380,4380,50
20240529,130000,371635375,4380,4385,4385,4380,12
20240529,125900,371582760,4385,4385,4385,4385,0
20240529,125800,371582760,4385,4385,4385,4385,15
20240529,125700,371516985,4385,4385,4385,4385,1
20240529,125600,371512600,4385,4385,4385,4385,957
20240529,125500,367316155,4385,4385,4385,4385,48
20240529,125400,367105675,4385,4385,4385,4385,0
20240529,125300,367105675,4385,4385,4385,4385,0
20240529,125200,367105675,4385,4385,4385,4385,253
20240529,125100,365996270,4385,4385,4385,4385,0
20240529,125000,365996270,4385,4385,4385,4385,6
20240529,124900,365969960,4385,4385,4385,4385,2
20240529,124800,365961190,4380,4385,4385,4380,1679
20240529,124700,358606985,4385,4385,4385,4385,0
20240529,124600,358606985,4385,4385,4385,4385,0
20240529,124500,358606985,4385,4385,4385,4385,0
20240529,124400,358606985,4385,4385,4385,4385,0
20240529,124300,358606985,4385,4385,4385,4385,132
20240529,124200,358028165,4385,4385,4385,4385,103
20240529,124100,357576510,4385,4385,4385,4385,32
20240529,124000,357436190,4385,4385,4385,4385,10
20240529,123900,357392340,4390,4385,4390,4385,4
20240529,123800,357374790,4385,4385,4385,4385,300
20240529,123700,356059290,4385,4385,4385,4385,0
20240529,123600,356059290,4385,4385,4385,4385,0
20240529,123500,356059290,4385,4385,4385,4385,0
20240529,123400,356059290,4385,4385,4385,4385,370
20240529,123300,354436840,4385,4385,4385,4385,0
20240529,123200,354436840,4385,4385,4390,4385,27
20240529,123100,354318440,4385,4385,4385,4385,1002
20240529,123000,349924670,4385,4385,4385,4385,0
20240529,122900,349924670,4385,4385,4385,4385,60
20240529,122800,349661570,4385,4385,4385,4385,100
20240529,122700,349223070,4385,4385,4385,4385,0
20240529,122600,349223070,4385,4385,4385,4385,0
20240529,122500,349223070,4385,4385,4385,4385,195
20240529,122400,348367995,4385,4385,4385,4385,17
20240529,122300,348293450,4390,4390,4390,4390,1
20240529,122200,348289060,4390,4390,4390,4390,54
20240529,122100,348052000,4395,4395,4395,4395,0
20240529,122000,348052000,4395,4395,4395,4395,0
20240529,121900,348052000,4395,4395,4395,4395,0
20240529,121800,348052000,4395,4390,4395,4390,418
20240529,121700,346216455,4395,4395,4395,4395,0
20240529,121600,346216455,4395,4395,4395,4395,0
20240529,121500,346216455,4395,4395,4395,4395,0
20240529,121400,346216455,4395,4395,4395,4395,0
20240529,121300,346216455,4395,4395,4395,4395,0
20240529,121200,346216455,4395,4390,4395,4390,406
20240529,121100,344434085,4395,4395,4395,4395,0
20240529,121000,344434085,4395,4395,4395,4395,0
20240529,120900,344434085,4395,4395,4395,4395,44
20240529,120800,344240705,4395,4395,4395,4395,0
20240529,120700,344240705,4395,4395,4395,4395,49
20240529,120600,344025350,4395,4395,4395,4395,0
20240529,120500,344025350,4395,4395,4395,4395,3
20240529,120400,344012165,4395,4395,4395,4395,0
20240529,120300,344012165,4395,4395,4395,4395,50
20240529,120200,343792415,4400,4400,4400,4400,1
20240529,120100,343788015,4400,4400,4400,4400,0
20240529,120000,343788015,4400,4400,4400,4400,0
20240529,115900,343788015,4400,4400,4400,4400,0
20240529,115800,343788015,4400,4400,4400,4400,0
20240529,115700,343788015,4400,4400,4400,4400,0
20240529,115600,343788015,4400,4400,4400,4400,0
20240529,115500,343788015,4400,4400,4400,4400,0
20240529,115400,343788015,4400,4400,4400,4400,100
20240529,115300,343348015,4390,4390,4390,4390,0
20240529,115200,343348015,4390,4390,4390,4390,542
20240529,115100,340968635,4390,4390,4390,4390,318
20240529,115000,339572615,4390,4390,4390,4390,0
20240529,114900,339572615,4390,4395,4395,4390,340
20240529,114800,338078815,4400,4400,4400,4400,9
20240529,114700,338039215,4395,4395,4395,4395,246
20240529,114600,336958045,4395,4395,4395,4395,2
20240529,114500,336949255,4395,4395,4395,4395,0
20240529,114400,336949255,4395,4395,4395,4395,2
20240529,114300,336940465,4395,4395,4395,4395,2
20240529,114200,336931675,4395,4395,4395,4395,1
20240529,114100,336927280,4395,4395,4395,4395,183
20240529,114000,336122995,4395,4390,4395,4390,1254
20240529,113900,330613555,4395,4390,4395,4390,100
20240529,113800,330174065,4390,4380,4390,4380,617
20240529,113700,327471105,4380,4385,4385,4380,328
20240529,113600,326034110,4380,4380,4380,4380,0
20240529,113500,326034110,4380,4380,4380,4380,0
20240529,113400,326034110,4380,4380,4380,4380,710
20240529,113300,322924310,4380,4390,4390,4380,3551
20240529,113200,307365165,4390,4390,4390,4390,72
20240529,113100,307049085,4395,4395,4395,4395,2
20240529,113000,307040295,4395,4395,4395,4395,0
20240529,112900,307040295,4395,4395,4395,4395,0
20240529,112800,307040295,4395,4390,4395,4385,241
20240529,112700,305983005,4390,4390,4390,4390,4
20240529,112600,305965445,4390,4390,4390,4390,290
20240529,112500,304692345,4390,4390,4390,4390,65
20240529,112400,304406995,4390,4380,4390,4380,3
20240529,112300,304393845,4380,4380,4380,4380,300
20240529,112200,303079845,4380,4380,4380,4380,500
20240529,112100,300889845,4380,4385,4385,4380,340
20240529,112000,299399760,4385,4385,4385,4385,85
20240529,111900,299027035,4385,4385,4385,4385,621
20240529,111800,296303950,4385,4390,4390,4385,1420
20240529,111700,290076150,4390,4390,4390,4390,0
20240529,111600,290076150,4390,4390,4390,4390,7
20240529,111500,290045420,4390,4385,4390,4385,801
20240529,111400,286530530,4390,4390,4390,4390,25
20240529,111300,286420780,4390,4390,4390,4390,130
20240529,111200,285850080,4395,4395,4395,4395,150
20240529,111100,285190830,4390,4390,4390,4390,0
20240529,111000,285190830,4390,4390,4390,4390,0
20240529,110900,285190830,4390,4390,4390,4390,334
20240529,110800,283724570,4390,4390,4390,4390,229
20240529,110700,282719260,4390,4390,4390,4390,110
20240529,110600,282236360,4390,4390,4395,4390,706
20240529,110500,279136685,4385,4385,4385,4385,0
20240529,110400,279136685,4385,4385,4385,4385,6
20240529,110300,279110375,4390,4390,4390,4390,50
20240529,110200,278890875,4390,4390,4390,4390,1
20240529,110100,278886485,4390,4390,4390,4390,75
20240529,110000,278557235,4390,4390,4390,4390,22
20240529,105900,278460655,4390,4390,4390,4390,9
20240529,105800,278421145,4390,4390,4390,4390,90
20240529,105700,278026045,4390,4390,4390,4390,1
20240529,105600,278021655,4390,4390,4390,4390,10
20240529,105500,277977755,4390,4390,4390,4390,3000
20240529,105400,264807755,4400,4400,4400,4400,0
20240529,105300,264807755,4400,4395,4400,4390,322
20240529,105200,263393805,4390,4390,4390,4390,0
20240529,105100,263393805,4390,4390,4390,4390,0
20240529,105000,263393805,4390,4390,4390,4390,0
20240529,104900,263393805,4390,4395,4395,4390,400
20240529,104800,261637145,4400,4395,4400,4395,68
20240529,104700,261337950,4395,4395,4395,4395,0
20240529,104600,261337950,4395,4395,4395,4395,0
20240529,104500,261337950,4395,4395,4395,4395,0
20240529,104400,261337950,4395,4395,4395,4395,2
20240529,104300,261329160,4390,4390,4390,4390,78
20240529,104200,260986740,4385,4400,4400,4385,189
20240529,104100,260156430,4390,4390,4390,4390,2
20240529,104000,260147650,4400,4390,4400,4385,1001
20240529,103900,255755435,4390,4395,4395,4390,874
20240529,103800,251915375,4395,4395,4395,4395,0
20240529,103700,251915375,4395,4395,4395,4395,0
20240529,103600,251915375,4395,4395,4395,4395,957
20240529,103500,247709360,4395,4395,4395,4395,20
20240529,103400,247621460,4395,4395,4395,4390,2069
20240529,103300,238538390,4395,4395,4395,4395,165
20240529,103200,237813215,4395,4395,4400,4390,836
20240529,103100,234140590,4395,4395,4395,4395,0
20240529,103000,234140590,4395,4395,4395,4395,5
20240529,102900,234118615,4395,4395,4395,4395,0
20240529,102800,234118615,4395,4395,4395,4395,888
20240529,102700,230215855,4395,4395,4395,4395,1055
20240529,102600,225579130,4400,4400,4400,4400,0
20240529,102500,225579130,4400,4400,4400,4400,0
20240529,102400,225579130,4400,4400,4400,4400,2
20240529,102300,225570330,4400,4400,4400,4400,100
20240529,102200,225130330,4395,4395,4395,4395,724
20240529,102100,221948350,4395,4395,4395,4395,1
20240529,102000,221943955,4400,4400,4400,4400,2
20240529,101900,221935155,4395,4395,4395,4395,1
20240529,101800,221930760,4395,4400,4400,4395,1300
20240529,101700,216215760,4400,4400,4400,4400,247
20240529,101600,215128960,4400,4400,4400,4400,10
20240529,101500,215084960,4400,4400,4400,4400,51
20240529,101400,214860560,4395,4400,4400,4395,218
20240529,101300,213902360,4400,4400,4400,4400,22
20240529,101200,213805560,4400,4395,4400,4395,104
20240529,101100,213348460,4400,4395,4400,4395,653
20240529,101000,210478515,4400,4400,4400,4400,231
20240529,100900,209462115,4400,4400,4400,4400,961
20240529,100800,205233715,4400,4400,4400,4400,1364
20240529,100700,199232115,4410,4410,4410,4410,50
20240529,100600,199011615,4400,4410,4410,4400,4000
20240529,100500,181398125,4415,4415,4415,4415,70
20240529,100400,181089075,4415,4415,4415,4415,0
20240529,100300,181089075,4415,4415,4415,4415,100
20240529,100200,180647575,4415,4415,4415,4415,6
20240529,100100,180621085,4415,4415,4415,4415,228
20240529,100000,179614465,4415,4410,4415,4410,110
20240529,095900,179129315,4410,4410,4410,4410,0
20240529,095800,179129315,4410,4415,4415,4410,101
20240529,095700,178683900,4415,4410,4415,4410,189
20240529,095600,177850405,4415,4410,4415,4410,259
20240529,095500,176708185,4410,4410,4410,4410,357
20240529,095400,175133815,4410,4410,4410,4410,51
20240529,095300,174908905,4410,4410,4410,4410,107
20240529,095200,174437035,4410,4410,4410,4410,343
20240529,095100,172924405,4415,4415,4415,4415,10
20240529,095000,172880255,4415,4415,4415,4415,20
20240529,094900,172791955,4420,4415,4420,4400,8345
20240529,094800,136026625,4415,4420,4420,4415,1113
20240529,094700,131112445,4420,4420,4420,4420,5
20240529,094600,131090345,4420,4425,4425,4420,1706
20240529,094500,123549490,4425,4425,4425,4425,52
20240529,094400,123319390,4425,4425,4425,4425,516
20240529,094300,121036090,4425,4425,4425,4425,41
20240529,094200,120854665,4425,4425,4425,4425,4467
20240529,094100,101088190,4430,4430,4430,4430,0
20240529,094000,101088190,4430,4430,4430,4430,103
20240529,093900,100631900,4430,4435,4435,4425,1827
20240529,093800,92543070,4435,4435,4435,4435,100
20240529,093700,92099570,4435,4435,4435,4435,100
20240529,093600,91656070,4435,4435,4435,4435,107
20240529,093500,91181525,4430,4435,4435,4430,18
20240529,093400,91101780,4435,4435,4435,4435,25
20240529,093300,90990905,4435,4435,4435,4435,300
20240529,093200,89660405,4430,4435,4435,4430,506
20240529,093100,87418795,4435,4435,4435,4430,2851
20240529,093000,74783440,4440,4440,4440,4435,128
20240529,092900,74215285,4440,4440,4440,4440,16
20240529,092800,74144245,4440,4440,4440,4440,8
20240529,092700,74108725,4435,4440,4440,4435,429
20240529,092600,72205865,4440,4445,4445,4440,79
20240529,092500,71854920,4435,4440,4440,4435,1343
20240529,092400,65898590,4445,4445,4445,4440,1255
20240529,092300,60321125,4445,4440,4445,4440,159
20240529,092200,59614555,4435,4440,4440,4435,115
20240529,092100,59104465,4440,4440,4440,4435,2510
20240529,092000,47971565,4440,4440,4440,4440,357
20240529,091900,46386485,4440,4435,4440,4435,826
20240529,091800,42719390,4440,4435,4440,4435,150
20240529,091700,42054125,4440,4440,4445,4440,324
20240529,091600,40615315,4440,4440,4440,4440,424
20240529,091500,38732755,4435,4440,4440,4435,909
20240529,091400,34697045,4440,4445,4445,4440,511
20240529,091300,32427220,4440,4440,4445,4440,1870
20240529,091200,24124270,4440,4440,4440,4440,155
20240529,091100,23436070,4450,4445,4450,4445,520
20240529,091000,21124520,4445,4450,4450,4445,233
20240529,090900,20088725,4450,4460,4460,4445,2377
20240529,090800,9505135,4460,4465,4465,4460,142
20240529,090700,8871805,4460,4460,4460,4460,12
20240529,090600,8818285,4460,4465,4465,4460,80
20240529,090500,8461460,4465,4465,4465,4465,30
20240529,090400,8327510,4465,4475,4475,4465,81
20240529,090300,7965355,4480,4480,4480,4480,125
20240529,090200,7405355,4480,4490,4490,4480,810
20240529,090100,3774630,4490,4495,4515,4490,519
20240529,090000,1443815,4510,4515,4520,4510,310