stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,204900,27215538355,4290,4290,4290,4290,51935
20240529,204800,27215538355,4290,4290,4290,4290,0
20240529,204700,27215538355,4290,4290,4290,4290,0
20240529,204600,27215538355,4290,4290,4290,4290,0
20240529,204500,27215538355,4290,4290,4290,4290,0
20240529,204400,27215538355,4290,4290,4290,4290,0
20240529,204300,27215538355,4290,4290,4290,4290,0
20240529,204200,27215538355,4290,4290,4290,4290,0
20240529,204100,27215538355,4290,4290,4290,4290,0
20240529,204000,27215538355,4290,4290,4290,4290,0
20240529,203900,27215538355,4290,4290,4290,4290,0
20240529,203800,27215538355,4290,4290,4290,4290,0
20240529,203700,27215538355,4290,4290,4290,4290,0
20240529,203600,27215538355,4290,4290,4290,4290,0
20240529,203500,27215538355,4290,4290,4290,4290,0
20240529,203400,27215538355,4290,4290,4290,4290,0
20240529,203300,27215538355,4290,4290,4290,4290,0
20240529,203200,27215538355,4290,4290,4290,4290,0
20240529,203100,27215538355,4290,4290,4290,4290,0
20240529,203000,27215538355,4290,4290,4290,4290,0
20240529,202900,27215538355,4290,4290,4290,4290,0
20240529,202800,27215538355,4290,4290,4290,4290,0
20240529,202700,27215538355,4290,4290,4290,4290,0
20240529,202600,27215538355,4290,4290,4290,4290,0
20240529,202500,27215538355,4290,4290,4290,4290,0
20240529,202400,27215538355,4290,4290,4290,4290,0
20240529,202300,27215538355,4290,4290,4290,4290,0
20240529,202200,27215538355,4290,4290,4290,4290,0
20240529,202100,27215538355,4290,4290,4290,4290,0
20240529,202000,27215538355,4290,4290,4290,4290,0
20240529,201900,27215538355,4290,4290,4290,4290,51935
20240529,201800,27215538355,4290,4290,4290,4290,0
20240529,201700,27215538355,4290,4290,4290,4290,0
20240529,201600,27215538355,4290,4290,4290,4290,0
20240529,201500,27215538355,4290,4290,4290,4290,0
20240529,201400,27215538355,4290,4290,4290,4290,0
20240529,201300,27215538355,4290,4290,4290,4290,0
20240529,201200,27215538355,4290,4290,4290,4290,0
20240529,201100,27215538355,4290,4290,4290,4290,0
20240529,201000,27215538355,4290,4290,4290,4290,0
20240529,200900,27215538355,4290,4290,4290,4290,0
20240529,200800,27215538355,4290,4290,4290,4290,0
20240529,200700,27215538355,4290,4290,4290,4290,0
20240529,200600,27215538355,4290,4290,4290,4290,0
20240529,200500,27215538355,4290,4290,4290,4290,0
20240529,200400,27215538355,4290,4290,4290,4290,0
20240529,200300,27215538355,4290,4290,4290,4290,0
20240529,200200,27215538355,4290,4290,4290,4290,0
20240529,200100,27215538355,4290,4290,4290,4290,0
20240529,200000,27215538355,4290,4290,4290,4290,0
20240529,195900,27215538355,4290,4290,4290,4290,0
20240529,195800,27215538355,4290,4290,4290,4290,0
20240529,195700,27215538355,4290,4290,4290,4290,0
20240529,195600,27215538355,4290,4290,4290,4290,0
20240529,195500,27215538355,4290,4290,4290,4290,0
20240529,195400,27215538355,4290,4290,4290,4290,0
20240529,195300,27215538355,4290,4290,4290,4290,0
20240529,195200,27215538355,4290,4290,4290,4290,0
20240529,195100,27215538355,4290,4290,4290,4290,0
20240529,195000,27215538355,4290,4290,4290,4290,0
20240529,194900,27215538355,4290,4290,4290,4290,51935
20240529,194800,27215538355,4290,4290,4290,4290,0
20240529,194700,27215538355,4290,4290,4290,4290,0
20240529,194600,27215538355,4290,4290,4290,4290,0
20240529,194500,27215538355,4290,4290,4290,4290,0
20240529,194400,27215538355,4290,4290,4290,4290,0
20240529,194300,27215538355,4290,4290,4290,4290,0
20240529,194200,27215538355,4290,4290,4290,4290,0
20240529,194100,27215538355,4290,4290,4290,4290,0
20240529,194000,27215538355,4290,4290,4290,4290,0
20240529,193900,27215538355,4290,4290,4290,4290,0
20240529,193800,27215538355,4290,4290,4290,4290,0
20240529,193700,27215538355,4290,4290,4290,4290,0
20240529,193600,27215538355,4290,4290,4290,4290,0
20240529,193500,27215538355,4290,4290,4290,4290,0
20240529,193400,27215538355,4290,4290,4290,4290,0
20240529,193300,27215538355,4290,4290,4290,4290,0
20240529,193200,27215538355,4290,4290,4290,4290,0
20240529,193100,27215538355,4290,4290,4290,4290,0
20240529,193000,27215538355,4290,4290,4290,4290,0
20240529,192900,27215538355,4290,4290,4290,4290,0
20240529,192800,27215538355,4290,4290,4290,4290,0
20240529,192700,27215538355,4290,4290,4290,4290,0
20240529,192600,27215538355,4290,4290,4290,4290,0
20240529,192500,27215538355,4290,4290,4290,4290,0
20240529,192400,27215538355,4290,4290,4290,4290,0
20240529,192300,27215538355,4290,4290,4290,4290,0
20240529,192200,27215538355,4290,4290,4290,4290,0
20240529,192100,27215538355,4290,4290,4290,4290,0
20240529,192000,27215538355,4290,4290,4290,4290,0
20240529,191900,27215538355,4290,4290,4290,4290,51935
20240529,191800,27215538355,4290,4290,4290,4290,0
20240529,191700,27215538355,4290,4290,4290,4290,0
20240529,191600,27215538355,4290,4290,4290,4290,0
20240529,191500,27215538355,4290,4290,4290,4290,0
20240529,191400,27215538355,4290,4290,4290,4290,0
20240529,191300,27215538355,4290,4290,4290,4290,0
20240529,191200,27215538355,4290,4290,4290,4290,0
20240529,191100,27215538355,4290,4290,4290,4290,0
20240529,191000,27215538355,4290,4290,4290,4290,0
20240529,190900,27215538355,4290,4290,4290,4290,0
20240529,190800,27215538355,4290,4290,4290,4290,0
20240529,190700,27215538355,4290,4290,4290,4290,0
20240529,190600,27215538355,4290,4290,4290,4290,0
20240529,190500,27215538355,4290,4290,4290,4290,0
20240529,190400,27215538355,4290,4290,4290,4290,0
20240529,190300,27215538355,4290,4290,4290,4290,0
20240529,190200,27215538355,4290,4290,4290,4290,0
20240529,190100,27215538355,4290,4290,4290,4290,0
20240529,190000,27215538355,4290,4290,4290,4290,0
20240529,185900,27215538355,4290,4290,4290,4290,0
20240529,185800,27215538355,4290,4290,4290,4290,0
20240529,185700,27215538355,4290,4290,4290,4290,0
20240529,185600,27215538355,4290,4290,4290,4290,0
20240529,185500,27215538355,4290,4290,4290,4290,0
20240529,185400,27215538355,4290,4290,4290,4290,0
20240529,185300,27215538355,4290,4290,4290,4290,0
20240529,185200,27215538355,4290,4290,4290,4290,0
20240529,185100,27215538355,4290,4290,4290,4290,0
20240529,185000,27215538355,4290,4290,4290,4290,0
20240529,184900,27215538355,4290,4290,4290,4290,51935
20240529,184800,27215538355,4290,4290,4290,4290,0
20240529,184700,27215538355,4290,4290,4290,4290,0
20240529,184600,27215538355,4290,4290,4290,4290,0
20240529,184500,27215538355,4290,4290,4290,4290,0
20240529,184400,27215538355,4290,4290,4290,4290,0
20240529,184300,27215538355,4290,4290,4290,4290,0
20240529,184200,27215538355,4290,4290,4290,4290,0
20240529,184100,27215538355,4290,4290,4290,4290,0
20240529,184000,27215538355,4290,4290,4290,4290,0
20240529,183900,27215538355,4290,4290,4290,4290,0
20240529,183800,27215538355,4290,4290,4290,4290,0
20240529,183700,27215538355,4290,4290,4290,4290,0
20240529,183600,27215538355,4290,4290,4290,4290,0
20240529,183500,27215538355,4290,4290,4290,4290,0
20240529,183400,27215538355,4290,4290,4290,4290,0
20240529,183300,27215538355,4290,4290,4290,4290,0
20240529,183200,27215538355,4290,4290,4290,4290,0
20240529,183100,27215538355,4290,4290,4290,4290,0
20240529,183000,27215538355,4290,4290,4290,4290,0
20240529,182900,27215538355,4290,4290,4290,4290,0
20240529,182800,27215538355,4290,4290,4290,4290,0
20240529,182700,27215538355,4290,4290,4290,4290,0
20240529,182600,27215538355,4290,4290,4290,4290,0
20240529,182500,27215538355,4290,4290,4290,4290,0
20240529,182400,27215538355,4290,4290,4290,4290,0
20240529,182300,27215538355,4290,4290,4290,4290,0
20240529,182200,27215538355,4290,4290,4290,4290,0
20240529,182100,27215538355,4290,4290,4290,4290,0
20240529,182000,27215538355,4290,4290,4290,4290,0
20240529,181900,27215538355,4290,4290,4290,4290,51935
20240529,181800,27215538355,4290,4290,4290,4290,0
20240529,181700,27215538355,4290,4290,4290,4290,0
20240529,181600,27215538355,4290,4290,4290,4290,0
20240529,181500,27215538355,4290,4290,4290,4290,0
20240529,181400,27215538355,4290,4290,4290,4290,0
20240529,181300,27215538355,4290,4290,4290,4290,0
20240529,181200,27215538355,4290,4290,4290,4290,0
20240529,181100,27215538355,4290,4290,4290,4290,0
20240529,181000,27215538355,4290,4290,4290,4290,0
20240529,180900,27215538355,4290,4290,4290,4290,0
20240529,180800,27215538355,4290,4290,4290,4290,0
20240529,180700,27215538355,4290,4290,4290,4290,0
20240529,180600,27215538355,4290,4290,4290,4290,0
20240529,180500,27215538355,4290,4290,4290,4290,0
20240529,180400,27215538355,4290,4290,4290,4290,0
20240529,180300,27215538355,4290,4290,4290,4290,0
20240529,180200,27215538355,4290,4290,4290,4290,0
20240529,180100,27215538355,4290,4290,4290,4290,0
20240529,180000,27215538355,4290,4290,4290,4290,0
20240529,175900,27215538355,4290,4290,4290,4290,0
20240529,175800,27215538355,4290,4290,4290,4290,0
20240529,175700,27215538355,4290,4290,4290,4290,0
20240529,175600,27215538355,4290,4290,4290,4290,0
20240529,175500,27215538355,4290,4290,4290,4290,0
20240529,175400,27215538355,4290,4290,4290,4290,0
20240529,175300,27215538355,4290,4290,4290,4290,0
20240529,175200,27215538355,4290,4290,4290,4290,0
20240529,175100,27215538355,4290,4290,4290,4290,0
20240529,175000,27215538355,4290,4290,4290,4290,0
20240529,174900,27215538355,4290,4290,4290,4290,51935
20240529,174800,27215538355,4290,4290,4290,4290,0
20240529,174700,27215538355,4290,4290,4290,4290,0
20240529,174600,27215538355,4290,4290,4290,4290,0
20240529,174500,27215538355,4290,4290,4290,4290,0
20240529,174400,27215538355,4290,4290,4290,4290,0
20240529,174300,27215538355,4290,4290,4290,4290,0
20240529,174200,27215538355,4290,4290,4290,4290,0
20240529,174100,27215538355,4290,4290,4290,4290,0
20240529,174000,27215538355,4290,4290,4290,4290,0
20240529,173900,27215538355,4290,4290,4290,4290,0
20240529,173800,27215538355,4290,4290,4290,4290,0
20240529,173700,27215538355,4290,4290,4290,4290,0
20240529,173600,27215538355,4290,4290,4290,4290,0
20240529,173500,27215538355,4290,4290,4290,4290,0
20240529,173400,27215538355,4290,4290,4290,4290,0
20240529,173300,27215538355,4290,4290,4290,4290,0
20240529,173200,27215538355,4290,4290,4290,4290,0
20240529,173100,27215538355,4290,4290,4290,4290,0
20240529,173000,27215538355,4290,4290,4290,4290,0
20240529,172900,27215538355,4290,4290,4290,4290,0
20240529,172800,27215538355,4290,4290,4290,4290,0
20240529,172700,27215538355,4290,4290,4290,4290,0
20240529,172600,27215538355,4290,4290,4290,4290,0
20240529,172500,27215538355,4290,4290,4290,4290,0
20240529,172400,27215538355,4290,4290,4290,4290,0
20240529,172300,27215538355,4290,4290,4290,4290,0
20240529,172200,27215538355,4290,4290,4290,4290,0
20240529,172100,27215538355,4290,4290,4290,4290,0
20240529,172000,27215538355,4290,4290,4290,4290,0
20240529,171900,27215538355,4290,4290,4290,4290,51935
20240529,171800,27215538355,4290,4290,4290,4290,0
20240529,171700,27215538355,4290,4290,4290,4290,0
20240529,171600,27215538355,4290,4290,4290,4290,0
20240529,171500,27215538355,4290,4290,4290,4290,0
20240529,171400,27215538355,4290,4290,4290,4290,0
20240529,171300,27215538355,4290,4290,4290,4290,0
20240529,171200,27215538355,4290,4290,4290,4290,0
20240529,171100,27215538355,4290,4290,4290,4290,0
20240529,171000,27215538355,4290,4290,4290,4290,0
20240529,170900,27215538355,4290,4290,4290,4290,0
20240529,170800,27215538355,4290,4290,4290,4290,0
20240529,170700,27215538355,4290,4290,4290,4290,0
20240529,170600,27215538355,4290,4290,4290,4290,0
20240529,170500,27215538355,4290,4290,4290,4290,0
20240529,170400,27215538355,4290,4290,4290,4290,0
20240529,170300,27215538355,4290,4290,4290,4290,0
20240529,170200,27215538355,4290,4290,4290,4290,0
20240529,170100,27215538355,4290,4290,4290,4290,0
20240529,170000,27215538355,4290,4290,4290,4290,0
20240529,165900,27215538355,4290,4290,4290,4290,0
20240529,165800,27215538355,4290,4290,4290,4290,0
20240529,165700,27215538355,4290,4290,4290,4290,0
20240529,165600,27215538355,4290,4290,4290,4290,0
20240529,165500,27215538355,4290,4290,4290,4290,0
20240529,165400,27215538355,4290,4290,4290,4290,0
20240529,165300,27215538355,4290,4290,4290,4290,0
20240529,165200,27215538355,4290,4290,4290,4290,0
20240529,165100,27215538355,4290,4290,4290,4290,0
20240529,165000,27215538355,4290,4290,4290,4290,0
20240529,164900,27215538355,4290,4290,4290,4290,51935
20240529,164800,27215538355,4290,4290,4290,4290,0
20240529,164700,27215538355,4290,4290,4290,4290,0
20240529,164600,27215538355,4290,4290,4290,4290,0
20240529,164500,27215538355,4290,4290,4290,4290,0
20240529,164400,27215538355,4290,4290,4290,4290,0
20240529,164300,27215538355,4290,4290,4290,4290,0
20240529,164200,27215538355,4290,4290,4290,4290,0
20240529,164100,27215538355,4290,4290,4290,4290,0
20240529,164000,27215538355,4290,4290,4290,4290,0
20240529,163900,27215538355,4290,4290,4290,4290,0
20240529,163800,27215538355,4290,4290,4290,4290,0
20240529,163700,27215538355,4290,4290,4290,4290,0
20240529,163600,27215538355,4290,4290,4290,4290,0
20240529,163500,27215538355,4290,4290,4290,4290,0
20240529,163400,27215538355,4290,4290,4290,4290,0
20240529,163300,27215538355,4290,4290,4290,4290,0
20240529,163200,27215538355,4290,4290,4290,4290,0
20240529,163100,27215538355,4290,4290,4290,4290,0
20240529,163000,27215538355,4290,4290,4290,4290,0
20240529,162900,27215538355,4290,4290,4290,4290,0
20240529,162800,27215538355,4290,4290,4290,4290,0
20240529,162700,27215538355,4290,4290,4290,4290,0
20240529,162600,27215538355,4290,4290,4290,4290,0
20240529,162500,27215538355,4290,4290,4290,4290,0
20240529,162400,27215538355,4290,4290,4290,4290,0
20240529,162300,27215538355,4290,4290,4290,4290,0
20240529,162200,27215538355,4290,4290,4290,4290,0
20240529,162100,27215538355,4290,4290,4290,4290,0
20240529,162000,27215538355,4290,4290,4290,4290,0
20240529,161900,27215538355,4290,4290,4290,4290,51935
20240529,161800,27215538355,4290,4290,4290,4290,0
20240529,161700,27215538355,4290,4290,4290,4290,0
20240529,161600,27215538355,4290,4290,4290,4290,0
20240529,161500,27215538355,4290,4290,4290,4290,0
20240529,161400,27215538355,4290,4290,4290,4290,0
20240529,161300,27215538355,4290,4290,4290,4290,0
20240529,161200,27215538355,4290,4290,4290,4290,0
20240529,161100,27215538355,4290,4290,4290,4290,0
20240529,161000,27215538355,4290,4290,4290,4290,0
20240529,160900,27215538355,4290,4290,4290,4290,0
20240529,160800,27215538355,4290,4290,4290,4290,0
20240529,160700,27215538355,4290,4290,4290,4290,0
20240529,160600,27215538355,4290,4290,4290,4290,0
20240529,160500,27215538355,4290,4290,4290,4290,0
20240529,160400,27215538355,4290,4290,4290,4290,0
20240529,160300,27215538355,4290,4290,4290,4290,0
20240529,160200,27215538355,4290,4290,4290,4290,0
20240529,160100,27215538355,4290,4290,4290,4290,0
20240529,160000,27215538355,4290,4290,4290,4290,0
20240529,155900,27215538355,4290,4290,4290,4290,0
20240529,155800,27215538355,4290,4290,4290,4290,0
20240529,155700,27215538355,4290,4290,4290,4290,0
20240529,155600,27215538355,4290,4290,4290,4290,0
20240529,155500,27215538355,4290,4290,4290,4290,0
20240529,155400,27215538355,4290,4290,4290,4290,0
20240529,155300,27215538355,4290,4290,4290,4290,0
20240529,155200,27215538355,4290,4290,4290,4290,0
20240529,155100,27215538355,4290,4290,4290,4290,0
20240529,155000,27215538355,4290,4290,4290,4290,0
20240529,154900,27215538355,4290,4290,4290,4290,51935
20240529,154800,27215538355,4290,4290,4290,4290,0
20240529,154700,27215538355,4290,4290,4290,4290,0
20240529,154600,27215538355,4290,4290,4290,4290,0
20240529,154500,27215538355,4290,4290,4290,4290,0
20240529,154400,27215538355,4290,4290,4290,4290,0
20240529,154300,27215538355,4290,4290,4290,4290,0
20240529,154200,27215538355,4290,4290,4290,4290,0
20240529,154100,27215538355,4290,4290,4290,4290,0
20240529,154000,27215538355,4290,4290,4290,4290,0
20240529,153900,27215538355,4290,4290,4290,4290,0
20240529,153800,27215538355,4290,4290,4290,4290,0
20240529,153700,27215538355,4290,4290,4290,4290,0
20240529,153600,27215538355,4290,4290,4290,4290,0
20240529,153500,27215538355,4290,4290,4290,4290,0
20240529,153400,27215538355,4290,4290,4290,4290,0
20240529,153300,27215538355,4290,4290,4290,4290,0
20240529,153200,27215538355,4290,4290,4290,4290,0
20240529,153100,27215538355,4290,4290,4290,4290,0
20240529,153000,27215538355,4290,4290,4290,4290,51935
20240529,152900,26992737205,4275,4275,4275,4275,0
20240529,152800,26992737205,4275,4275,4275,4275,0
20240529,152700,26992737205,4275,4275,4275,4275,0
20240529,152600,26992737205,4275,4275,4275,4275,0
20240529,152500,26992737205,4275,4275,4275,4275,0
20240529,152400,26992737205,4275,4275,4275,4275,0
20240529,152300,26992737205,4275,4275,4275,4275,0
20240529,152200,26992737205,4275,4275,4275,4275,0
20240529,152100,26992737205,4275,4275,4275,4275,0
20240529,152000,26992737205,4275,4275,4275,4275,0
20240529,151900,26992737205,4275,4275,4280,4270,14419
20240529,151800,26931129590,4280,4280,4280,4270,30050
20240529,151700,26802725435,4275,4295,4295,4275,8789
20240529,151600,26765076920,4290,4280,4290,4280,7699
20240529,151500,26732089910,4285,4285,4290,4280,6246
20240529,151400,26705334615,4285,4290,4290,4280,4355
20240529,151300,26686676310,4280,4300,4300,4280,14150
20240529,151200,26625977630,4300,4300,4305,4300,4417
20240529,151100,26606977005,4305,4310,4310,4300,12698
20240529,151000,26552354570,4305,4315,4320,4305,6235
20240529,150900,26525451960,4315,4320,4325,4315,3073
20240529,150800,26512175960,4320,4320,4325,4310,3133
20240529,150700,26498641325,4320,4300,4325,4295,25292
20240529,150600,26389417390,4305,4305,4310,4295,13185
20240529,150500,26332681120,4310,4315,4315,4305,3249
20240529,150400,26318678595,4315,4295,4315,4295,10854
20240529,150300,26271868900,4290,4275,4320,4275,45106
20240529,150200,26078221600,4275,4265,4275,4260,10237
20240529,150100,26034522800,4265,4260,4265,4260,7023
20240529,150000,26004585440,4260,4260,4265,4255,8408
20240529,145900,25968774000,4260,4265,4265,4255,30268
20240529,145800,25839913320,4265,4275,4275,4260,39274
20240529,145700,25672286995,4275,4285,4285,4275,3921
20240529,145600,25655502665,4285,4280,4285,4275,10777
20240529,145500,25609379345,4280,4275,4280,4275,6273
20240529,145400,25582539145,4275,4280,4280,4270,9209
20240529,145300,25543170685,4280,4275,4280,4270,5686
20240529,145200,25518859445,4275,4270,4275,4270,6432
20240529,145100,25491364735,4270,4280,4280,4270,12561
20240529,145000,25437689980,4280,4285,4285,4280,5455
20240529,144900,25414341900,4285,4280,4285,4280,5587
20240529,144800,25390427850,4285,4280,4285,4280,2053
20240529,144700,25381634415,4285,4290,4290,4280,3578
20240529,144600,25366307590,4290,4290,4295,4285,11511
20240529,144500,25316922795,4290,4280,4295,4275,5294
20240529,144400,25294207125,4275,4300,4300,4275,20859
20240529,144300,25204873980,4290,4300,4300,4290,6097
20240529,144200,25178685300,4295,4290,4305,4290,12160
20240529,144100,25126437765,4290,4305,4305,4290,25345
20240529,144000,25017469670,4305,4305,4310,4305,1274
20240529,143900,25011985075,4310,4305,4310,4305,4961
20240529,143800,24990623980,4305,4300,4305,4300,12247
20240529,143700,24937956955,4300,4300,4310,4300,5230
20240529,143600,24915444760,4300,4305,4310,4300,7033
20240529,143500,24885162700,4305,4310,4315,4300,23625
20240529,143400,24783422400,4320,4320,4325,4310,6726
20240529,143300,24754396130,4320,4320,4325,4320,1826
20240529,143200,24746506945,4320,4320,4320,4320,5149
20240529,143100,24724263265,4325,4320,4325,4315,3560
20240529,143000,24708876260,4315,4320,4320,4315,3954
20240529,142900,24691806335,4320,4320,4325,4315,4186
20240529,142800,24673731535,4325,4320,4325,4310,3812
20240529,142700,24657280720,4320,4315,4320,4310,10623
20240529,142600,24611457315,4315,4320,4320,4310,10511
20240529,142500,24566096650,4320,4325,4325,4320,1951
20240529,142400,24557663500,4325,4335,4335,4325,2367
20240529,142300,24547424130,4335,4335,4335,4325,5528
20240529,142200,24523487990,4335,4340,4340,4335,5449
20240529,142100,24499846240,4345,4340,4350,4340,12910
20240529,142000,24443760270,4340,4335,4340,4335,11888
20240529,141900,24392175525,4340,4320,4340,4320,15482
20240529,141800,24325121910,4320,4320,4325,4320,2859
20240529,141700,24312767600,4325,4315,4330,4315,2718
20240529,141600,24301016115,4315,4320,4325,4310,7332
20240529,141500,24269348630,4310,4315,4320,4305,6093
20240529,141400,24243081115,4315,4315,4320,4310,4197
20240529,141300,24224975075,4315,4315,4320,4310,7963
20240529,141200,24190650785,4315,4320,4325,4315,5695
20240529,141100,24166062415,4320,4325,4325,4310,20713
20240529,141000,24076734255,4325,4320,4325,4320,2049
20240529,140900,24067873940,4325,4330,4330,4320,4206
20240529,140800,24049685550,4335,4340,4340,4325,8540
20240529,140700,24012695910,4335,4330,4340,4330,4348
20240529,140600,23993845065,4335,4335,4340,4330,5232
20240529,140500,23971164760,4335,4330,4340,4330,22362
20240529,140400,23874301780,4330,4325,4330,4320,10212
20240529,140300,23830096010,4325,4320,4330,4320,16463
20240529,140200,23758898660,4320,4315,4325,4315,3087
20240529,140100,23745562135,4315,4325,4325,4315,7017
20240529,140000,23715243715,4325,4325,4325,4320,8657
20240529,135900,23677828625,4320,4325,4325,4320,3768
20240529,135800,23661533020,4330,4320,4330,4320,5933
20240529,135700,23635871220,4320,4320,4325,4320,8366
20240529,135600,23599721125,4320,4300,4330,4300,24035
20240529,135500,23495929440,4300,4305,4305,4295,3453
20240529,135400,23481083985,4305,4295,4305,4290,2882
20240529,135300,23468696975,4300,4295,4300,4295,3217
20240529,135200,23454866770,4290,4290,4295,4290,13477
20240529,135100,23397037665,4290,4270,4290,4270,7414
20240529,135000,23365298540,4275,4275,4280,4270,3083
20240529,134900,23352120930,4275,4270,4280,4270,5250
20240529,134800,23329682725,4275,4270,4275,4270,6313
20240529,134700,23302717210,4270,4280,4285,4270,13201
20240529,134600,23246284910,4280,4280,4280,4270,7763
20240529,134500,23213114585,4280,4285,4290,4270,37103
20240529,134400,23054394300,4285,4295,4295,4285,12978
20240529,134300,22998699060,4300,4300,4305,4295,3241
20240529,134200,22984758030,4300,4300,4310,4295,6463
20240529,134100,22956990105,4300,4320,4320,4300,17525
20240529,134000,22881545925,4320,4320,4320,4300,10571
20240529,133900,22835974800,4320,4345,4345,4320,7213
20240529,133800,22804727825,4345,4335,4350,4335,15725
20240529,133700,22736423385,4340,4325,4345,4325,44061
20240529,133600,22545473920,4325,4325,4325,4320,8349
20240529,133500,22509364500,4325,4330,4330,4320,9132
20240529,133400,22469828050,4330,4320,4330,4315,5397
20240529,133300,22446502385,4325,4315,4325,4315,9346
20240529,133200,22406149285,4310,4305,4315,4300,10957
20240529,133100,22358940750,4305,4295,4310,4295,4056
20240529,133000,22341505625,4290,4290,4290,4280,4400
20240529,132900,22322651490,4290,4290,4295,4275,9535
20240529,132800,22281840555,4290,4285,4295,4275,13174
20240529,132700,22225459805,4285,4290,4300,4285,6207
20240529,132600,22198840645,4295,4305,4305,4295,2098
20240529,132500,22189814420,4305,4305,4310,4285,7427
20240529,132400,22157888630,4300,4315,4315,4300,5078
20240529,132300,22136027215,4315,4315,4315,4310,1345
20240529,132200,22130224290,4315,4310,4315,4310,1465
20240529,132100,22123907645,4310,4310,4315,4305,1316
20240529,132000,22118236610,4315,4310,4320,4310,2757
20240529,131900,22106346025,4310,4315,4320,4310,3621
20240529,131800,22090719480,4320,4310,4320,4305,3755
20240529,131700,22074511680,4305,4295,4305,4295,4298
20240529,131600,22056018560,4305,4300,4305,4290,6195
20240529,131500,22029379295,4300,4290,4300,4285,1764
20240529,131400,22021811345,4290,4290,4290,4285,3043
20240529,131300,22008763715,4290,4285,4290,4285,2704
20240529,131200,21997174230,4285,4290,4300,4285,3691
20240529,131100,21981341250,4290,4295,4305,4290,8550
20240529,131000,21944623530,4300,4290,4300,4290,3719
20240529,130900,21928649240,4290,4280,4290,4280,7737
20240529,130800,21895506805,4280,4280,4280,4275,4724
20240529,130700,21875294590,4285,4290,4290,4280,9372
20240529,130600,21835144170,4290,4290,4290,4285,3142
20240529,130500,21821667050,4295,4285,4295,4280,19378
20240529,130400,21738649220,4285,4290,4290,4280,7470
20240529,130300,21706650785,4290,4295,4295,4285,6535
20240529,130200,21678615295,4290,4295,4295,4290,5870
20240529,130100,21653422655,4290,4295,4295,4290,4785
20240529,130000,21632891945,4290,4290,4295,4285,6923
20240529,125900,21603204220,4290,4290,4300,4290,16450
20240529,125800,21532626650,4295,4305,4310,4290,13936
20240529,125700,21472741650,4305,4305,4310,4300,6189
20240529,125600,21446124965,4305,4310,4310,4300,8208
20240529,125500,21410778640,4315,4305,4315,4305,2845
20240529,125400,21398514330,4305,4315,4320,4300,10555
20240529,125300,21353020880,4315,4315,4325,4310,11017
20240529,125200,21305460440,4310,4305,4315,4300,4122
20240529,125100,21287706840,4300,4300,4310,4300,7082
20240529,125000,21257235505,4300,4295,4305,4295,8765
20240529,124900,21219571245,4300,4305,4305,4295,7947
20240529,124800,21185399185,4300,4315,4320,4295,36975
20240529,124700,21026285100,4315,4320,4325,4315,5976
20240529,124600,21000471475,4320,4315,4320,4305,19695
20240529,124500,20915582955,4310,4320,4320,4310,13629
20240529,124400,20856772125,4320,4325,4325,4315,5644
20240529,124300,20832398250,4320,4330,4330,4320,18009
20240529,124200,20754573890,4325,4335,4340,4320,19674
20240529,124100,20669426180,4335,4350,4350,4330,12047
20240529,124000,20617156800,4350,4340,4350,4335,7267
20240529,123900,20585589585,4335,4340,4340,4330,16935
20240529,123800,20512171475,4340,4370,4370,4340,23820
20240529,123700,20408467195,4370,4365,4370,4355,8930
20240529,123600,20369528200,4365,4355,4365,4345,9151
20240529,123500,20329668720,4355,4345,4365,4330,25444
20240529,123400,20219071695,4340,4380,4380,4310,93381
20240529,123300,19813537180,4380,4380,4400,4380,13996
20240529,123200,19752194525,4375,4390,4390,4360,94582
20240529,123100,19338385225,4390,4395,4430,4390,55709
20240529,123000,19093298235,4390,4430,4445,4390,103903
20240529,122900,18634464510,4435,4435,4450,4420,49160
20240529,122800,18416487795,4430,4450,4455,4405,130939
20240529,122700,17836653155,4450,4455,4480,4435,195201
20240529,122600,16966963265,4455,4420,4485,4395,420006
20240529,122500,15096367710,4420,4390,4420,4390,64613
20240529,122400,14811453180,4390,4385,4390,4380,4486
20240529,122300,14791788695,4390,4390,4395,4380,6890
20240529,122200,14761565295,4395,4385,4395,4385,9879
20240529,122100,14718178145,4390,4365,4390,4360,27560
20240529,122000,14597724065,4365,4365,4370,4360,7400
20240529,121900,14565423515,4370,4365,4375,4365,1147
20240529,121800,14560414660,4365,4375,4380,4365,9044
20240529,121700,14520881145,4370,4375,4375,4370,4896
20240529,121600,14499471010,4375,4375,4380,4365,10357
20240529,121500,14454175835,4375,4360,4375,4360,6668
20240529,121400,14425078780,4360,4380,4380,4360,19835
20240529,121300,14338476285,4380,4375,4395,4370,32481
20240529,121200,14196255610,4375,4400,4400,4360,50376
20240529,121100,13975692165,4405,4400,4420,4385,92832
20240529,121000,13566739800,4400,4390,4400,4375,42097
20240529,120900,13381852115,4390,4365,4395,4365,19960
20240529,120800,13294384815,4365,4360,4375,4355,14628
20240529,120700,13230494125,4360,4355,4360,4350,3225
20240529,120600,13216441780,4355,4350,4360,4350,6085
20240529,120500,13189944270,4355,4365,4370,4350,10329
20240529,120400,13144936020,4365,4350,4370,4350,9178
20240529,120300,13104902305,4355,4345,4355,4340,9634
20240529,120200,13063044190,4345,4340,4350,4335,16214
20240529,120100,12992650835,4345,4365,4365,4345,15956
20240529,120000,12923240740,4365,4370,4375,4360,16813
20240529,115900,12849831620,4365,4390,4390,4365,29696
20240529,115800,12719805590,4395,4360,4400,4360,48071
20240529,115700,12508766110,4355,4360,4365,4350,7314
20240529,115600,12476904825,4355,4375,4380,4345,25940
20240529,115500,12363878940,4380,4370,4390,4365,46345
20240529,115400,12160841585,4370,4355,4380,4350,34048
20240529,115300,12012140635,4355,4355,4360,4340,17686
20240529,115200,11935212235,4355,4355,4360,4350,9394
20240529,115100,11894314425,4355,4360,4365,4355,14716
20240529,115000,11830122040,4360,4350,4360,4345,12176
20240529,114900,11777127140,4355,4355,4365,4350,15365
20240529,114800,11710182790,4355,4350,4360,4345,13222
20240529,114700,11652623745,4350,4360,4365,4340,18946
20240529,114600,11570175345,4365,4330,4370,4330,69219
20240529,114500,11268894720,4330,4340,4340,4325,5704
20240529,114400,11244196645,4335,4315,4340,4315,19594
20240529,114300,11159453745,4315,4315,4315,4310,2619
20240529,114200,11148157870,4315,4315,4320,4315,4565
20240529,114100,11128447335,4315,4310,4315,4310,7714
20240529,114000,11095181605,4310,4305,4310,4305,7193
20240529,113900,11064184650,4305,4320,4320,4305,3716
20240529,113800,11048153645,4320,4305,4320,4300,15872
20240529,113700,10979832690,4305,4305,4310,4305,3892
20240529,113600,10963075880,4305,4305,4310,4300,2677
20240529,113500,10951550575,4300,4290,4305,4290,19275
20240529,113400,10868694360,4290,4285,4290,4285,2034
20240529,113300,10859978495,4280,4280,4280,4280,2433
20240529,113200,10849565255,4280,4280,4285,4275,1920
20240529,113100,10841348675,4280,4285,4285,4280,316
20240529,113000,10839994860,4285,4280,4285,4280,1211
20240529,112900,10834808410,4280,4280,4280,4275,2064
20240529,112800,10825974535,4280,4285,4285,4280,4320
20240529,112700,10807474695,4280,4285,4285,4280,1414
20240529,112600,10801416005,4280,4290,4295,4280,9093
20240529,112500,10762444645,4290,4285,4290,4285,3668
20240529,112400,10746719090,4285,4280,4285,4280,3713
20240529,112300,10730822425,4275,4280,4280,4275,533
20240529,112200,10728541190,4280,4275,4280,4275,1484
20240529,112100,10722196725,4275,4265,4275,4265,2249
20240529,112000,10712587175,4265,4265,4270,4260,8227
20240529,111900,10677498830,4265,4265,4270,4260,2059
20240529,111800,10668721250,4265,4270,4270,4265,15190
20240529,111700,10603924570,4270,4270,4275,4265,2158
20240529,111600,10594710310,4280,4295,4295,4265,22751
20240529,111500,10497412785,4295,4300,4300,4295,2997
20240529,111400,10484536875,4295,4295,4295,4295,1704
20240529,111300,10477218195,4295,4295,4295,4290,1714
20240529,111200,10469861065,4295,4300,4300,4290,1263
20240529,111100,10464436480,4295,4295,4295,4290,1029
20240529,111000,10460019785,4285,4300,4300,4280,618
20240529,110900,10457371790,4300,4280,4300,4275,9524
20240529,110800,10416506075,4280,4280,4280,4275,2294
20240529,110700,10406688865,4275,4295,4295,4275,25164
20240529,110600,10298883040,4300,4295,4300,4295,1685
20240529,110500,10291645865,4295,4300,4300,4295,351
20240529,110400,10290138270,4300,4295,4300,4295,1870
20240529,110300,10282098680,4300,4300,4300,4290,2447
20240529,110200,10271588580,4300,4300,4300,4300,1062
20240529,110100,10267021980,4295,4305,4305,4295,3138
20240529,110000,10253526850,4310,4315,4315,4300,3703
20240529,105900,10237579280,4315,4325,4325,4315,2824
20240529,105800,10225385290,4325,4330,4330,4320,2639
20240529,105700,10213973185,4325,4330,4330,4325,1075
20240529,105600,10209323535,4325,4325,4330,4325,2137
20240529,105500,10200074785,4325,4325,4325,4320,8135
20240529,105400,10164900780,4320,4325,4325,4315,6064
20240529,105300,10138713990,4325,4315,4330,4310,4649
20240529,105200,10118629910,4310,4300,4310,4300,5145
20240529,105100,10096478435,4300,4300,4305,4295,3407
20240529,105000,10081826800,4300,4295,4300,4295,3390
20240529,104900,10067256880,4295,4295,4295,4290,1705
20240529,104800,10059933945,4295,4290,4295,4285,2256
20240529,104700,10050261660,4290,4285,4290,4285,3291
20240529,104600,10036144475,4285,4285,4290,4280,5483
20240529,104500,10012650070,4285,4290,4290,4285,555
20240529,104400,10010271845,4280,4285,4285,4280,8668
20240529,104300,9973151590,4290,4310,4310,4290,3369
20240529,104200,9958663275,4310,4310,4310,4305,2896
20240529,104100,9946187365,4315,4310,4315,4300,7864
20240529,104000,9912346565,4305,4305,4310,4300,4422
20240529,103900,9893316870,4305,4300,4325,4300,5701
20240529,103800,9868765520,4300,4290,4300,4275,9337
20240529,103700,9828749810,4285,4275,4290,4275,7014
20240529,103600,9798724275,4280,4270,4280,4265,5357
20240529,103500,9775828235,4270,4265,4270,4265,4489
20240529,103400,9756678055,4265,4295,4295,4265,29775
20240529,103300,9629194395,4295,4295,4300,4290,5635
20240529,103200,9604992130,4295,4300,4305,4295,6704
20240529,103100,9576174655,4300,4300,4305,4300,9606
20240529,103000,9534855400,4305,4320,4345,4295,4953
20240529,102900,9513534795,4290,4335,4350,4290,28379
20240529,102800,9391108245,4335,4340,4370,4335,27642
20240529,102700,9270967340,4340,4375,4390,4330,75389
20240529,102600,8941176035,4375,4350,4375,4345,72544
20240529,102500,8624746175,4350,4330,4350,4320,16836
20240529,102400,8551673845,4325,4315,4325,4310,8683
20240529,102300,8514179560,4310,4315,4330,4310,1533
20240529,102200,8507559890,4320,4315,4320,4310,4150
20240529,102100,8489646005,4315,4310,4315,4310,3811
20240529,102000,8473202760,4315,4320,4320,4305,10118
20240529,101900,8429619655,4315,4315,4320,4310,7138
20240529,101800,8398836630,4310,4320,4320,4310,3700
20240529,101700,8382874675,4315,4330,4330,4315,3343
20240529,101600,8368438985,4330,4330,4335,4320,9832
20240529,101500,8325883115,4335,4335,4335,4330,2054
20240529,101400,8316983840,4335,4325,4335,4320,4655
20240529,101300,8296824835,4325,4315,4325,4310,4335
20240529,101200,8278093855,4325,4315,4325,4310,4993
20240529,101100,8256538105,4330,4300,4335,4300,9901
20240529,101000,8213848730,4300,4310,4310,4280,1131
20240529,100900,8208994595,4280,4295,4310,4280,5028
20240529,100800,8187402595,4295,4285,4295,4275,6278
20240529,100700,8160518185,4285,4275,4300,4275,4321
20240529,100600,8142028250,4300,4305,4305,4275,9490
20240529,100500,8101293015,4305,4290,4305,4285,15844
20240529,100400,8033186360,4290,4265,4290,4265,7327
20240529,100300,8001860180,4265,4265,4290,4265,13819
20240529,100200,7942767765,4265,4280,4285,4260,27380
20240529,100100,7825860765,4285,4290,4290,4280,16241
20240529,100000,7756249725,4300,4305,4310,4290,16906
20240529,095900,7683563355,4305,4310,4310,4300,8810
20240529,095800,7645660520,4310,4295,4315,4295,12568
20240529,095700,7591617485,4300,4295,4300,4290,7713
20240529,095600,7558511225,4300,4310,4310,4290,24108
20240529,095500,7454777995,4310,4310,4315,4310,6754
20240529,095400,7425660000,4310,4325,4335,4310,36484
20240529,095300,7268111190,4325,4325,4330,4320,5924
20240529,095200,7242473855,4325,4335,4335,4315,11208
20240529,095100,7194040910,4325,4360,4370,4325,27652
20240529,095000,7073650320,4360,4365,4370,4355,51782
20240529,094900,6847787690,4365,4365,4375,4355,84681
20240529,094800,6477876240,4365,4330,4370,4325,45713
20240529,094700,6278916130,4330,4320,4335,4315,26941
20240529,094600,6162260670,4325,4330,4330,4315,36064
20240529,094500,6006176185,4330,4320,4330,4315,16062
20240529,094400,5936753460,4320,4330,4335,4320,19820
20240529,094300,5850925570,4335,4345,4355,4320,21673
20240529,094200,5756896315,4350,4310,4350,4305,67678
20240529,094100,5463590695,4305,4295,4305,4295,10492
20240529,094000,5418472870,4295,4290,4300,4280,19131
20240529,093900,5336387585,4290,4290,4295,4280,13271
20240529,093800,5279514935,4290,4310,4310,4290,15813
20240529,093700,5211523970,4310,4305,4320,4300,25092
20240529,093600,5103368710,4305,4300,4310,4300,10494
20240529,093500,5058191725,4300,4280,4300,4280,10462
20240529,093400,5013288385,4280,4265,4285,4250,12324
20240529,093300,4960664915,4250,4275,4275,4235,21487
20240529,093200,4869175700,4270,4285,4295,4270,14368
20240529,093100,4807691690,4285,4285,4300,4275,9996
20240529,093000,4764885050,4300,4315,4325,4280,47069
20240529,092900,4562097940,4310,4325,4335,4270,72228
20240529,092800,4250979410,4320,4235,4345,4235,166113
20240529,092700,3535054230,4230,4195,4250,4185,21489
20240529,092600,3444598915,4195,4160,4200,4150,23035
20240529,092500,3348254950,4160,4135,4180,4135,12263
20240529,092400,3297210650,4130,4130,4150,4125,13161
20240529,092300,3242753595,4130,4120,4140,4115,21423
20240529,092200,3154482070,4120,4130,4130,4120,17075
20240529,092100,3084070695,4135,4145,4150,4115,55757
20240529,092000,2853766385,4150,4145,4160,4145,8703
20240529,091900,2817664710,4145,4150,4170,4140,65467
20240529,091800,2545751110,4155,4155,4155,4150,11952
20240529,091700,2496142900,4155,4155,4160,4150,23095
20240529,091600,2400231880,4155,4165,4170,4150,48063
20240529,091500,2200399535,4165,4165,4170,4160,11940
20240529,091400,2150669105,4165,4160,4170,4160,7109
20240529,091300,2121084700,4160,4165,4180,4160,21471
20240529,091200,2031637360,4165,4160,4170,4155,41810
20240529,091100,1857710835,4160,4180,4180,4160,30925
20240529,091000,1728888765,4170,4195,4195,4170,18233
20240529,090900,1652676270,4195,4190,4205,4180,15783
20240529,090800,1586523410,4180,4180,4200,4170,11682
20240529,090700,1537602435,4180,4185,4190,4155,45151
20240529,090600,1349445875,4190,4190,4205,4185,24017
20240529,090500,1248822280,4205,4215,4215,4185,56622
20240529,090400,1011080170,4215,4225,4225,4210,14705
20240529,090300,949052250,4225,4210,4265,4200,47624
20240529,090200,747883205,4215,4230,4235,4210,60081
20240529,090100,494315160,4230,4245,4255,4225,30066
20240529,090000,366879670,4245,4280,4285,4225,83622