stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,212300,6628816095,5180,5180,5180,5180,12070
20240528,212200,6628816095,5180,5180,5180,5180,0
20240528,212100,6628816095,5180,5180,5180,5180,0
20240528,212000,6628816095,5180,5180,5180,5180,0
20240528,211900,6628816095,5180,5180,5180,5180,0
20240528,211800,6628816095,5180,5180,5180,5180,0
20240528,211700,6628816095,5180,5180,5180,5180,0
20240528,211600,6628816095,5180,5180,5180,5180,0
20240528,211500,6628816095,5180,5180,5180,5180,0
20240528,211400,6628816095,5180,5180,5180,5180,0
20240528,211300,6628816095,5180,5180,5180,5180,0
20240528,211200,6628816095,5180,5180,5180,5180,0
20240528,211100,6628816095,5180,5180,5180,5180,0
20240528,211000,6628816095,5180,5180,5180,5180,0
20240528,210900,6628816095,5180,5180,5180,5180,0
20240528,210800,6628816095,5180,5180,5180,5180,0
20240528,210700,6628816095,5180,5180,5180,5180,0
20240528,210600,6628816095,5180,5180,5180,5180,0
20240528,210500,6628816095,5180,5180,5180,5180,0
20240528,210400,6628816095,5180,5180,5180,5180,0
20240528,210300,6628816095,5180,5180,5180,5180,0
20240528,210200,6628816095,5180,5180,5180,5180,0
20240528,210100,6628816095,5180,5180,5180,5180,0
20240528,210000,6628816095,5180,5180,5180,5180,0
20240528,205900,6628816095,5180,5180,5180,5180,0
20240528,205800,6628816095,5180,5180,5180,5180,0
20240528,205700,6628816095,5180,5180,5180,5180,0
20240528,205600,6628816095,5180,5180,5180,5180,0
20240528,205500,6628816095,5180,5180,5180,5180,0
20240528,205400,6628816095,5180,5180,5180,5180,0
20240528,205300,6628816095,5180,5180,5180,5180,12070
20240528,205200,6628816095,5180,5180,5180,5180,0
20240528,205100,6628816095,5180,5180,5180,5180,0
20240528,205000,6628816095,5180,5180,5180,5180,0
20240528,204900,6628816095,5180,5180,5180,5180,0
20240528,204800,6628816095,5180,5180,5180,5180,0
20240528,204700,6628816095,5180,5180,5180,5180,0
20240528,204600,6628816095,5180,5180,5180,5180,0
20240528,204500,6628816095,5180,5180,5180,5180,0
20240528,204400,6628816095,5180,5180,5180,5180,0
20240528,204300,6628816095,5180,5180,5180,5180,0
20240528,204200,6628816095,5180,5180,5180,5180,0
20240528,204100,6628816095,5180,5180,5180,5180,0
20240528,204000,6628816095,5180,5180,5180,5180,0
20240528,203900,6628816095,5180,5180,5180,5180,0
20240528,203800,6628816095,5180,5180,5180,5180,0
20240528,203700,6628816095,5180,5180,5180,5180,0
20240528,203600,6628816095,5180,5180,5180,5180,0
20240528,203500,6628816095,5180,5180,5180,5180,0
20240528,203400,6628816095,5180,5180,5180,5180,0
20240528,203300,6628816095,5180,5180,5180,5180,0
20240528,203200,6628816095,5180,5180,5180,5180,0
20240528,203100,6628816095,5180,5180,5180,5180,0
20240528,203000,6628816095,5180,5180,5180,5180,0
20240528,202900,6628816095,5180,5180,5180,5180,0
20240528,202800,6628816095,5180,5180,5180,5180,0
20240528,202700,6628816095,5180,5180,5180,5180,0
20240528,202600,6628816095,5180,5180,5180,5180,0
20240528,202500,6628816095,5180,5180,5180,5180,0
20240528,202400,6628816095,5180,5180,5180,5180,0
20240528,202300,6628816095,5180,5180,5180,5180,12070
20240528,202200,6628816095,5180,5180,5180,5180,0
20240528,202100,6628816095,5180,5180,5180,5180,0
20240528,202000,6628816095,5180,5180,5180,5180,0
20240528,201900,6628816095,5180,5180,5180,5180,0
20240528,201800,6628816095,5180,5180,5180,5180,0
20240528,201700,6628816095,5180,5180,5180,5180,0
20240528,201600,6628816095,5180,5180,5180,5180,0
20240528,201500,6628816095,5180,5180,5180,5180,0
20240528,201400,6628816095,5180,5180,5180,5180,0
20240528,201300,6628816095,5180,5180,5180,5180,0
20240528,201200,6628816095,5180,5180,5180,5180,0
20240528,201100,6628816095,5180,5180,5180,5180,0
20240528,201000,6628816095,5180,5180,5180,5180,0
20240528,200900,6628816095,5180,5180,5180,5180,0
20240528,200800,6628816095,5180,5180,5180,5180,0
20240528,200700,6628816095,5180,5180,5180,5180,0
20240528,200600,6628816095,5180,5180,5180,5180,0
20240528,200500,6628816095,5180,5180,5180,5180,0
20240528,200400,6628816095,5180,5180,5180,5180,0
20240528,200300,6628816095,5180,5180,5180,5180,0
20240528,200200,6628816095,5180,5180,5180,5180,0
20240528,200100,6628816095,5180,5180,5180,5180,0
20240528,200000,6628816095,5180,5180,5180,5180,0
20240528,195900,6628816095,5180,5180,5180,5180,0
20240528,195800,6628816095,5180,5180,5180,5180,0
20240528,195700,6628816095,5180,5180,5180,5180,0
20240528,195600,6628816095,5180,5180,5180,5180,0
20240528,195500,6628816095,5180,5180,5180,5180,0
20240528,195400,6628816095,5180,5180,5180,5180,0
20240528,195300,6628816095,5180,5180,5180,5180,12070
20240528,195200,6628816095,5180,5180,5180,5180,0
20240528,195100,6628816095,5180,5180,5180,5180,0
20240528,195000,6628816095,5180,5180,5180,5180,0
20240528,194900,6628816095,5180,5180,5180,5180,0
20240528,194800,6628816095,5180,5180,5180,5180,0
20240528,194700,6628816095,5180,5180,5180,5180,0
20240528,194600,6628816095,5180,5180,5180,5180,0
20240528,194500,6628816095,5180,5180,5180,5180,0
20240528,194400,6628816095,5180,5180,5180,5180,0
20240528,194300,6628816095,5180,5180,5180,5180,0
20240528,194200,6628816095,5180,5180,5180,5180,0
20240528,194100,6628816095,5180,5180,5180,5180,0
20240528,194000,6628816095,5180,5180,5180,5180,0
20240528,193900,6628816095,5180,5180,5180,5180,0
20240528,193800,6628816095,5180,5180,5180,5180,0
20240528,193700,6628816095,5180,5180,5180,5180,0
20240528,193600,6628816095,5180,5180,5180,5180,0
20240528,193500,6628816095,5180,5180,5180,5180,0
20240528,193400,6628816095,5180,5180,5180,5180,0
20240528,193300,6628816095,5180,5180,5180,5180,0
20240528,193200,6628816095,5180,5180,5180,5180,0
20240528,193100,6628816095,5180,5180,5180,5180,0
20240528,193000,6628816095,5180,5180,5180,5180,0
20240528,192900,6628816095,5180,5180,5180,5180,0
20240528,192800,6628816095,5180,5180,5180,5180,0
20240528,192700,6628816095,5180,5180,5180,5180,0
20240528,192600,6628816095,5180,5180,5180,5180,0
20240528,192500,6628816095,5180,5180,5180,5180,0
20240528,192400,6628816095,5180,5180,5180,5180,0
20240528,192300,6628816095,5180,5180,5180,5180,12070
20240528,192200,6628816095,5180,5180,5180,5180,0
20240528,192100,6628816095,5180,5180,5180,5180,0
20240528,192000,6628816095,5180,5180,5180,5180,0
20240528,191900,6628816095,5180,5180,5180,5180,0
20240528,191800,6628816095,5180,5180,5180,5180,0
20240528,191700,6628816095,5180,5180,5180,5180,0
20240528,191600,6628816095,5180,5180,5180,5180,0
20240528,191500,6628816095,5180,5180,5180,5180,0
20240528,191400,6628816095,5180,5180,5180,5180,0
20240528,191300,6628816095,5180,5180,5180,5180,0
20240528,191200,6628816095,5180,5180,5180,5180,0
20240528,191100,6628816095,5180,5180,5180,5180,0
20240528,191000,6628816095,5180,5180,5180,5180,0
20240528,190900,6628816095,5180,5180,5180,5180,0
20240528,190800,6628816095,5180,5180,5180,5180,0
20240528,190700,6628816095,5180,5180,5180,5180,0
20240528,190600,6628816095,5180,5180,5180,5180,0
20240528,190500,6628816095,5180,5180,5180,5180,0
20240528,190400,6628816095,5180,5180,5180,5180,0
20240528,190300,6628816095,5180,5180,5180,5180,0
20240528,190200,6628816095,5180,5180,5180,5180,0
20240528,190100,6628816095,5180,5180,5180,5180,0
20240528,190000,6628816095,5180,5180,5180,5180,0
20240528,185900,6628816095,5180,5180,5180,5180,0
20240528,185800,6628816095,5180,5180,5180,5180,0
20240528,185700,6628816095,5180,5180,5180,5180,0
20240528,185600,6628816095,5180,5180,5180,5180,0
20240528,185500,6628816095,5180,5180,5180,5180,0
20240528,185400,6628816095,5180,5180,5180,5180,0
20240528,185300,6628816095,5180,5180,5180,5180,12070
20240528,185200,6628816095,5180,5180,5180,5180,0
20240528,185100,6628816095,5180,5180,5180,5180,0
20240528,185000,6628816095,5180,5180,5180,5180,0
20240528,184900,6628816095,5180,5180,5180,5180,0
20240528,184800,6628816095,5180,5180,5180,5180,0
20240528,184700,6628816095,5180,5180,5180,5180,0
20240528,184600,6628816095,5180,5180,5180,5180,0
20240528,184500,6628816095,5180,5180,5180,5180,0
20240528,184400,6628816095,5180,5180,5180,5180,0
20240528,184300,6628816095,5180,5180,5180,5180,0
20240528,184200,6628816095,5180,5180,5180,5180,0
20240528,184100,6628816095,5180,5180,5180,5180,0
20240528,184000,6628816095,5180,5180,5180,5180,0
20240528,183900,6628816095,5180,5180,5180,5180,0
20240528,183800,6628816095,5180,5180,5180,5180,0
20240528,183700,6628816095,5180,5180,5180,5180,0
20240528,183600,6628816095,5180,5180,5180,5180,0
20240528,183500,6628816095,5180,5180,5180,5180,0
20240528,183400,6628816095,5180,5180,5180,5180,0
20240528,183300,6628816095,5180,5180,5180,5180,0
20240528,183200,6628816095,5180,5180,5180,5180,0
20240528,183100,6628816095,5180,5180,5180,5180,0
20240528,183000,6628816095,5180,5180,5180,5180,0
20240528,182900,6628816095,5180,5180,5180,5180,0
20240528,182800,6628816095,5180,5180,5180,5180,0
20240528,182700,6628816095,5180,5180,5180,5180,0
20240528,182600,6628816095,5180,5180,5180,5180,0
20240528,182500,6628816095,5180,5180,5180,5180,0
20240528,182400,6628816095,5180,5180,5180,5180,0
20240528,182300,6628816095,5180,5180,5180,5180,12070
20240528,182200,6628816095,5180,5180,5180,5180,0
20240528,182100,6628816095,5180,5180,5180,5180,0
20240528,182000,6628816095,5180,5180,5180,5180,0
20240528,181900,6628816095,5180,5180,5180,5180,0
20240528,181800,6628816095,5180,5180,5180,5180,0
20240528,181700,6628816095,5180,5180,5180,5180,0
20240528,181600,6628816095,5180,5180,5180,5180,0
20240528,181500,6628816095,5180,5180,5180,5180,0
20240528,181400,6628816095,5180,5180,5180,5180,0
20240528,181300,6628816095,5180,5180,5180,5180,0
20240528,181200,6628816095,5180,5180,5180,5180,0
20240528,181100,6628816095,5180,5180,5180,5180,0
20240528,181000,6628816095,5180,5180,5180,5180,0
20240528,180900,6628816095,5180,5180,5180,5180,0
20240528,180800,6628816095,5180,5180,5180,5180,0
20240528,180700,6628816095,5180,5180,5180,5180,0
20240528,180600,6628816095,5180,5180,5180,5180,0
20240528,180500,6628816095,5180,5180,5180,5180,0
20240528,180400,6628816095,5180,5180,5180,5180,0
20240528,180300,6628816095,5180,5180,5180,5180,0
20240528,180200,6628816095,5180,5180,5180,5180,0
20240528,180100,6628816095,5180,5180,5180,5180,0
20240528,180000,6628816095,5180,5180,5180,5180,0
20240528,175900,6628816095,5180,5180,5180,5180,0
20240528,175800,6628816095,5180,5180,5180,5180,0
20240528,175700,6628816095,5180,5180,5180,5180,0
20240528,175600,6628816095,5180,5180,5180,5180,0
20240528,175500,6628816095,5180,5180,5180,5180,0
20240528,175400,6628816095,5180,5180,5180,5180,0
20240528,175300,6628816095,5180,5180,5180,5180,12070
20240528,175200,6628816095,5180,5180,5180,5180,0
20240528,175100,6628816095,5180,5180,5180,5180,0
20240528,175000,6628816095,5180,5180,5180,5180,0
20240528,174900,6628816095,5180,5180,5180,5180,0
20240528,174800,6628816095,5180,5180,5180,5180,0
20240528,174700,6628816095,5180,5180,5180,5180,0
20240528,174600,6628816095,5180,5180,5180,5180,0
20240528,174500,6628816095,5180,5180,5180,5180,0
20240528,174400,6628816095,5180,5180,5180,5180,0
20240528,174300,6628816095,5180,5180,5180,5180,0
20240528,174200,6628816095,5180,5180,5180,5180,0
20240528,174100,6628816095,5180,5180,5180,5180,0
20240528,174000,6628816095,5180,5180,5180,5180,0
20240528,173900,6628816095,5180,5180,5180,5180,0
20240528,173800,6628816095,5180,5180,5180,5180,0
20240528,173700,6628816095,5180,5180,5180,5180,0
20240528,173600,6628816095,5180,5180,5180,5180,0
20240528,173500,6628816095,5180,5180,5180,5180,0
20240528,173400,6628816095,5180,5180,5180,5180,0
20240528,173300,6628816095,5180,5180,5180,5180,0
20240528,173200,6628816095,5180,5180,5180,5180,0
20240528,173100,6628816095,5180,5180,5180,5180,0
20240528,173000,6628816095,5180,5180,5180,5180,0
20240528,172900,6628816095,5180,5180,5180,5180,0
20240528,172800,6628816095,5180,5180,5180,5180,0
20240528,172700,6628816095,5180,5180,5180,5180,0
20240528,172600,6628816095,5180,5180,5180,5180,0
20240528,172500,6628816095,5180,5180,5180,5180,0
20240528,172400,6628816095,5180,5180,5180,5180,0
20240528,172300,6628816095,5180,5180,5180,5180,12070
20240528,172200,6628816095,5180,5180,5180,5180,0
20240528,172100,6628816095,5180,5180,5180,5180,0
20240528,172000,6628816095,5180,5180,5180,5180,0
20240528,171900,6628816095,5180,5180,5180,5180,0
20240528,171800,6628816095,5180,5180,5180,5180,0
20240528,171700,6628816095,5180,5180,5180,5180,0
20240528,171600,6628816095,5180,5180,5180,5180,0
20240528,171500,6628816095,5180,5180,5180,5180,0
20240528,171400,6628816095,5180,5180,5180,5180,0
20240528,171300,6628816095,5180,5180,5180,5180,0
20240528,171200,6628816095,5180,5180,5180,5180,0
20240528,171100,6628816095,5180,5180,5180,5180,0
20240528,171000,6628816095,5180,5180,5180,5180,0
20240528,170900,6628816095,5180,5180,5180,5180,0
20240528,170800,6628816095,5180,5180,5180,5180,0
20240528,170700,6628816095,5180,5180,5180,5180,0
20240528,170600,6628816095,5180,5180,5180,5180,0
20240528,170500,6628816095,5180,5180,5180,5180,0
20240528,170400,6628816095,5180,5180,5180,5180,0
20240528,170300,6628816095,5180,5180,5180,5180,0
20240528,170200,6628816095,5180,5180,5180,5180,0
20240528,170100,6628816095,5180,5180,5180,5180,0
20240528,170000,6628816095,5180,5180,5180,5180,0
20240528,165900,6628816095,5180,5180,5180,5180,0
20240528,165800,6628816095,5180,5180,5180,5180,0
20240528,165700,6628816095,5180,5180,5180,5180,0
20240528,165600,6628816095,5180,5180,5180,5180,0
20240528,165500,6628816095,5180,5180,5180,5180,0
20240528,165400,6628816095,5180,5180,5180,5180,0
20240528,165300,6628816095,5180,5180,5180,5180,12070
20240528,165200,6628816095,5180,5180,5180,5180,0
20240528,165100,6628816095,5180,5180,5180,5180,0
20240528,165000,6628816095,5180,5180,5180,5180,0
20240528,164900,6628816095,5180,5180,5180,5180,0
20240528,164800,6628816095,5180,5180,5180,5180,0
20240528,164700,6628816095,5180,5180,5180,5180,0
20240528,164600,6628816095,5180,5180,5180,5180,0
20240528,164500,6628816095,5180,5180,5180,5180,0
20240528,164400,6628816095,5180,5180,5180,5180,0
20240528,164300,6628816095,5180,5180,5180,5180,0
20240528,164200,6628816095,5180,5180,5180,5180,0
20240528,164100,6628816095,5180,5180,5180,5180,0
20240528,164000,6628816095,5180,5180,5180,5180,0
20240528,163900,6628816095,5180,5180,5180,5180,0
20240528,163800,6628816095,5180,5180,5180,5180,0
20240528,163700,6628816095,5180,5180,5180,5180,0
20240528,163600,6628816095,5180,5180,5180,5180,0
20240528,163500,6628816095,5180,5180,5180,5180,0
20240528,163400,6628816095,5180,5180,5180,5180,0
20240528,163300,6628816095,5180,5180,5180,5180,0
20240528,163200,6628816095,5180,5180,5180,5180,0
20240528,163100,6628816095,5180,5180,5180,5180,0
20240528,163000,6628816095,5180,5180,5180,5180,0
20240528,162900,6628816095,5180,5180,5180,5180,0
20240528,162800,6628816095,5180,5180,5180,5180,0
20240528,162700,6628816095,5180,5180,5180,5180,0
20240528,162600,6628816095,5180,5180,5180,5180,0
20240528,162500,6628816095,5180,5180,5180,5180,0
20240528,162400,6628816095,5180,5180,5180,5180,0
20240528,162300,6628816095,5180,5180,5180,5180,12070
20240528,162200,6628816095,5180,5180,5180,5180,0
20240528,162100,6628816095,5180,5180,5180,5180,0
20240528,162000,6628816095,5180,5180,5180,5180,0
20240528,161900,6628816095,5180,5180,5180,5180,0
20240528,161800,6628816095,5180,5180,5180,5180,0
20240528,161700,6628816095,5180,5180,5180,5180,0
20240528,161600,6628816095,5180,5180,5180,5180,0
20240528,161500,6628816095,5180,5180,5180,5180,0
20240528,161400,6628816095,5180,5180,5180,5180,0
20240528,161300,6628816095,5180,5180,5180,5180,0
20240528,161200,6628816095,5180,5180,5180,5180,0
20240528,161100,6628816095,5180,5180,5180,5180,0
20240528,161000,6628816095,5180,5180,5180,5180,0
20240528,160900,6628816095,5180,5180,5180,5180,0
20240528,160800,6628816095,5180,5180,5180,5180,0
20240528,160700,6628816095,5180,5180,5180,5180,0
20240528,160600,6628816095,5180,5180,5180,5180,0
20240528,160500,6628816095,5180,5180,5180,5180,0
20240528,160400,6628816095,5180,5180,5180,5180,0
20240528,160300,6628816095,5180,5180,5180,5180,0
20240528,160200,6628816095,5180,5180,5180,5180,0
20240528,160100,6628816095,5180,5180,5180,5180,0
20240528,160000,6628816095,5180,5180,5180,5180,0
20240528,155900,6628816095,5180,5180,5180,5180,0
20240528,155800,6628816095,5180,5180,5180,5180,0
20240528,155700,6628816095,5180,5180,5180,5180,0
20240528,155600,6628816095,5180,5180,5180,5180,0
20240528,155500,6628816095,5180,5180,5180,5180,0
20240528,155400,6628816095,5180,5180,5180,5180,0
20240528,155300,6628816095,5180,5180,5180,5180,12070
20240528,155200,6628816095,5180,5180,5180,5180,0
20240528,155100,6628816095,5180,5180,5180,5180,0
20240528,155000,6628816095,5180,5180,5180,5180,0
20240528,154900,6628816095,5180,5180,5180,5180,0
20240528,154800,6628816095,5180,5180,5180,5180,0
20240528,154700,6628816095,5180,5180,5180,5180,0
20240528,154600,6628816095,5180,5180,5180,5180,0
20240528,154500,6628816095,5180,5180,5180,5180,0
20240528,154400,6628816095,5180,5180,5180,5180,0
20240528,154300,6628816095,5180,5180,5180,5180,0
20240528,154200,6628816095,5180,5180,5180,5180,0
20240528,154100,6628816095,5180,5180,5180,5180,0
20240528,154000,6628816095,5180,5180,5180,5180,0
20240528,153900,6628816095,5180,5180,5180,5180,0
20240528,153800,6628816095,5180,5180,5180,5180,0
20240528,153700,6628816095,5180,5180,5180,5180,0
20240528,153600,6628816095,5180,5180,5180,5180,0
20240528,153500,6628816095,5180,5180,5180,5180,0
20240528,153400,6628816095,5180,5180,5180,5180,0
20240528,153300,6628816095,5180,5180,5180,5180,0
20240528,153200,6628816095,5180,5180,5180,5180,0
20240528,153100,6628816095,5180,5180,5180,5180,0
20240528,153000,6628816095,5180,5180,5180,5180,12070
20240528,152900,6566293495,5220,5220,5220,5220,0
20240528,152800,6566293495,5220,5220,5220,5220,0
20240528,152700,6566293495,5220,5220,5220,5220,0
20240528,152600,6566293495,5220,5220,5220,5220,0
20240528,152500,6566293495,5220,5220,5220,5220,0
20240528,152400,6566293495,5220,5220,5220,5220,0
20240528,152300,6566293495,5220,5220,5220,5220,0
20240528,152200,6566293495,5220,5220,5220,5220,0
20240528,152100,6566293495,5220,5220,5220,5220,0
20240528,152000,6566293495,5220,5220,5220,5220,0
20240528,151900,6566293495,5220,5220,5230,5210,3951
20240528,151800,6545659065,5230,5200,5230,5190,5282
20240528,151700,6518107825,5200,5180,5200,5180,1651
20240528,151600,6509527395,5190,5190,5200,5180,3858
20240528,151500,6489505825,5190,5180,5190,5180,1242
20240528,151400,6483069755,5180,5170,5180,5170,921
20240528,151300,6478308175,5170,5160,5170,5160,2640
20240528,151200,6464681745,5170,5150,5170,5140,2825
20240528,151100,6450130105,5150,5150,5150,5140,2061
20240528,151000,6439527945,5150,5160,5160,5140,1129
20240528,150900,6433713575,5160,5150,5160,5140,1441
20240528,150800,6426291545,5140,5150,5150,5140,378
20240528,150700,6424347795,5150,5150,5150,5140,1197
20240528,150600,6418187335,5150,5140,5150,5130,56
20240528,150500,6417899525,5140,5140,5140,5130,952
20240528,150400,6413009745,5140,5130,5140,5130,477
20240528,150300,6410561215,5140,5130,5140,5120,1874
20240528,150200,6400938335,5130,5120,5130,5120,292
20240528,150100,6399442375,5130,5130,5130,5130,1016
20240528,150000,6394230295,5130,5130,5130,5130,1119
20240528,145900,6388489825,5140,5130,5140,5130,203
20240528,145800,6387448425,5130,5150,5150,5130,480
20240528,145700,6384980715,5140,5150,5150,5130,486
20240528,145600,6382485435,5150,5130,5150,5130,450
20240528,145500,6380173265,5140,5120,5140,5120,432
20240528,145400,6377957105,5120,5120,5130,5120,7007
20240528,145300,6342081245,5120,5130,5130,5120,433
20240528,145200,6339864085,5130,5140,5140,5130,1192
20240528,145100,6333749035,5140,5140,5140,5130,401
20240528,145000,6331690405,5150,5150,5150,5150,41
20240528,144900,6331479255,5150,5150,5150,5140,70
20240528,144800,6331119245,5150,5160,5160,5150,196
20240528,144700,6330109835,5160,5150,5160,5130,1153
20240528,144600,6324191715,5150,5150,5150,5150,5
20240528,144500,6324165965,5160,5150,5160,5150,29
20240528,144400,6324016585,5150,5150,5150,5150,557
20240528,144300,6321148035,5150,5140,5150,5140,60
20240528,144200,6320839425,5140,5130,5140,5130,31
20240528,144100,6320680285,5120,5140,5140,5120,1482
20240528,144000,6313085195,5140,5140,5140,5140,4
20240528,143900,6313064635,5140,5140,5150,5140,97
20240528,143800,6312566045,5130,5130,5130,5130,60
20240528,143700,6312258245,5130,5130,5130,5130,717
20240528,143600,6308580035,5130,5140,5140,5130,782
20240528,143500,6304566515,5140,5140,5140,5140,20
20240528,143400,6304463715,5140,5130,5140,5120,787
20240528,143300,6300431145,5130,5130,5130,5120,849
20240528,143200,6296075865,5130,5130,5140,5130,424
20240528,143100,6293899745,5140,5140,5140,5140,100
20240528,143000,6293385745,5140,5140,5140,5140,400
20240528,142900,6291329745,5140,5160,5160,5130,2051
20240528,142800,6280773575,5160,5150,5160,5150,7
20240528,142700,6280737475,5150,5150,5150,5150,203
20240528,142600,6279692025,5180,5180,5180,5170,203
20240528,142500,6278640735,5150,5160,5160,5150,777
20240528,142400,6274637615,5170,5160,5170,5160,553
20240528,142300,6271783885,5160,5160,5160,5160,99
20240528,142200,6271273045,5160,5150,5160,5150,405
20240528,142100,6269187265,5150,5140,5150,5140,105
20240528,142000,6268647515,5140,5150,5150,5140,196
20240528,141900,6267640045,5160,5160,5160,5130,16
20240528,141800,6267557835,5160,5160,5160,5160,50
20240528,141700,6267299835,5130,5140,5140,5130,9030
20240528,141600,6220946865,5140,5160,5160,5140,2308
20240528,141500,6209068695,5150,5150,5150,5150,0
20240528,141400,6209068695,5150,5160,5160,5150,1050
20240528,141300,6203657035,5160,5180,5180,5160,618
20240528,141200,6200468135,5160,5160,5160,5160,215
20240528,141100,6199358735,5160,5160,5180,5160,56
20240528,141000,6199068775,5160,5160,5160,5160,11
20240528,140900,6199012015,5180,5180,5180,5180,0
20240528,140800,6199012015,5180,5160,5180,5160,307
20240528,140700,6197423755,5160,5160,5160,5160,26
20240528,140600,6197289595,5160,5170,5170,5160,317
20240528,140500,6195650955,5170,5180,5180,5170,58
20240528,140400,6195350915,5180,5180,5180,5180,0
20240528,140300,6195350915,5180,5180,5180,5180,100
20240528,140200,6194832915,5190,5190,5190,5190,1
20240528,140100,6194827725,5190,5180,5190,5180,4
20240528,140000,6194806995,5180,5190,5190,5180,12
20240528,135900,6194744735,5190,5180,5190,5170,13
20240528,135800,6194677395,5170,5180,5180,5170,670
20240528,135700,6191210245,5180,5180,5190,5180,639
20240528,135600,6187900195,5180,5200,5200,5180,932
20240528,135500,6183063765,5190,5190,5200,5190,1087
20240528,135400,6177421925,5170,5180,5180,5170,729
20240528,135300,6173652045,5200,5200,5200,5200,0
20240528,135200,6173652045,5200,5180,5200,5180,466
20240528,135100,6171238145,5200,5200,5200,5200,0
20240528,135000,6171238145,5200,5180,5200,5180,1211
20240528,134900,6164955145,5200,5170,5200,5170,150
20240528,134800,6164176655,5190,5190,5200,5160,442
20240528,134700,6161893635,5190,5170,5190,5170,844
20240528,134600,6157523525,5180,5170,5180,5170,119
20240528,134500,6156908275,5180,5180,5180,5180,0
20240528,134400,6156908275,5180,5180,5180,5160,651
20240528,134300,6153547405,5180,5160,5180,5160,81
20240528,134200,6153129425,5180,5160,5180,5160,166
20240528,134100,6152272095,5170,5160,5170,5160,467
20240528,134000,6149862355,5160,5160,5160,5160,15
20240528,133900,6149784955,5150,5170,5170,5150,2621
20240528,133800,6136272585,5170,5170,5170,5170,362
20240528,133700,6134401045,5180,5180,5180,5180,687
20240528,133600,6130842385,5200,5200,5200,5200,0
20240528,133500,6130842385,5200,5200,5200,5200,1
20240528,133400,6130837185,5180,5180,5180,5180,261
20240528,133300,6129485205,5180,5180,5180,5180,1945
20240528,133200,6119410105,5180,5200,5200,5180,601
20240528,133100,6116289955,5200,5190,5200,5190,86
20240528,133000,6115843605,5200,5180,5200,5180,2
20240528,132900,6115833225,5200,5200,5200,5180,4
20240528,132800,6115812465,5180,5180,5200,5170,210
20240528,132700,6114726535,5200,5200,5200,5200,0
20240528,132600,6114726535,5200,5180,5200,5170,2669
20240528,132500,6100916175,5200,5200,5200,5200,820
20240528,132400,6096652175,5200,5200,5200,5200,0
20240528,132300,6096652175,5200,5200,5200,5170,484
20240528,132200,6094146965,5180,5200,5200,5180,471
20240528,132100,6091697825,5180,5180,5190,5180,401
20240528,132000,6089619645,5180,5190,5190,5180,1411
20240528,131900,6082305615,5210,5190,5210,5190,165
20240528,131800,6081449205,5190,5200,5210,5190,171
20240528,131700,6080560085,5200,5180,5200,5180,3
20240528,131600,6080544525,5200,5200,5200,5190,88
20240528,131500,6080087215,5210,5190,5210,5180,385
20240528,131400,6078089355,5190,5190,5190,5190,53
20240528,131300,6077814285,5190,5160,5190,5160,837
20240528,131200,6073494735,5160,5170,5170,5150,893
20240528,131100,6068890565,5190,5150,5190,5150,22
20240528,131000,6068777185,5150,5190,5190,5150,518
20240528,130900,6066109265,5150,5180,5200,5150,1897
20240528,130800,6056328795,5200,5170,5200,5170,11
20240528,130700,6056271805,5170,5180,5180,5170,552
20240528,130600,6053415785,5210,5190,5210,5190,515
20240528,130500,6050740795,5200,5200,5200,5180,283
20240528,130400,6049273805,5200,5190,5200,5190,30
20240528,130300,6049118005,5200,5200,5200,5200,7
20240528,130200,6049081605,5170,5200,5200,5170,149
20240528,130100,6048307555,5200,5170,5200,5170,299
20240528,130000,6046759235,5170,5180,5190,5160,2568
20240528,125900,6033501865,5170,5180,5180,5170,512
20240528,125800,6030849725,5180,5200,5200,5180,446
20240528,125700,6028533965,5200,5190,5200,5180,44
20240528,125600,6028305875,5200,5200,5200,5200,0
20240528,125500,6028305875,5200,5200,5210,5200,211
20240528,125400,6027208665,5200,5200,5200,5200,400
20240528,125300,6025128665,5200,5200,5200,5170,171
20240528,125200,6024244175,5170,5190,5200,5170,1686
20240528,125100,6015524615,5200,5200,5200,5200,50
20240528,125000,6015264615,5200,5210,5210,5180,213
20240528,124900,6014156945,5210,5190,5210,5180,266
20240528,124800,6012778475,5200,5200,5200,5190,87
20240528,124700,6012326725,5210,5210,5210,5190,338
20240528,124600,6010568415,5230,5240,5240,5200,21
20240528,124500,6010458665,5250,5230,5250,5220,1834
20240528,124400,6000851935,5190,5240,5240,5190,45
20240528,124300,6000616345,5240,5210,5240,5170,6199
20240528,124200,5968377955,5210,5220,5220,5210,2
20240528,124100,5968367525,5220,5250,5250,5190,351
20240528,124000,5966534345,5250,5200,5250,5200,3585
20240528,123900,5947787285,5200,5180,5200,5180,550
20240528,123800,5944930155,5200,5170,5200,5170,267
20240528,123700,5943543295,5180,5180,5180,5170,731
20240528,123600,5939763415,5200,5200,5200,5200,0
20240528,123500,5939763415,5200,5190,5200,5190,144
20240528,123400,5939016025,5200,5190,5200,5190,30
20240528,123300,5938860145,5200,5180,5200,5180,207
20240528,123200,5937787265,5200,5200,5200,5190,1131
20240528,123100,5931912225,5190,5180,5190,5170,564
20240528,123000,5928988175,5190,5180,5190,5170,358
20240528,122900,5927135005,5180,5170,5180,5170,97
20240528,122800,5926633305,5180,5160,5180,5160,227
20240528,122700,5925460165,5170,5150,5180,5150,400
20240528,122600,5923399505,5160,5180,5180,5160,530
20240528,122500,5920664205,5180,5190,5190,5180,4
20240528,122400,5920643465,5190,5180,5200,5180,2379
20240528,122300,5908295285,5170,5150,5170,5140,643
20240528,122200,5904972005,5150,5160,5170,5150,849
20240528,122100,5900598675,5160,5150,5160,5150,1217
20240528,122000,5894331095,5160,5160,5160,5160,181
20240528,121900,5893397135,5160,5170,5170,5160,61
20240528,121800,5893082365,5160,5150,5170,5150,481
20240528,121700,5890600345,5150,5160,5170,5150,644
20240528,121600,5887277785,5170,5150,5170,5150,837
20240528,121500,5882964935,5160,5160,5160,5160,1223
20240528,121400,5876654255,5160,5160,5170,5160,2853
20240528,121300,5861932595,5170,5170,5170,5160,358
20240528,121200,5860082295,5170,5170,5180,5170,7
20240528,121100,5860046085,5170,5180,5180,5140,6762
20240528,121000,5825198355,5170,5170,5190,5170,104
20240528,120900,5824660635,5170,5170,5190,5160,261
20240528,120800,5823311665,5170,5200,5210,5160,5982
20240528,120700,5792369205,5200,5200,5200,5190,453
20240528,120600,5790015425,5200,5200,5200,5190,101
20240528,120500,5789490235,5200,5200,5200,5190,93
20240528,120400,5789006935,5190,5200,5200,5190,64
20240528,120300,5788674635,5180,5190,5200,5180,1684
20240528,120200,5779939655,5200,5190,5200,5190,305
20240528,120100,5778356095,5190,5190,5190,5180,799
20240528,120000,5774209595,5190,5190,5190,5190,574
20240528,115900,5771230535,5190,5200,5200,5190,393
20240528,115800,5769190625,5200,5190,5200,5190,415
20240528,115700,5767034185,5190,5200,5200,5190,390
20240528,115600,5765006415,5200,5200,5200,5190,244
20240528,115500,5763737795,5190,5190,5190,5180,787
20240528,115400,5759658025,5200,5200,5200,5200,165
20240528,115300,5758800025,5200,5210,5220,5200,730
20240528,115200,5755000615,5220,5210,5220,5200,164
20240528,115100,5754146085,5210,5170,5210,5170,1568
20240528,115000,5746005155,5170,5180,5180,5170,1904
20240528,114900,5736152155,5180,5180,5190,5170,4914
20240528,114800,5710697965,5180,5200,5200,5180,6463
20240528,114700,5677199815,5190,5210,5210,5190,2154
20240528,114600,5666017495,5190,5190,5200,5190,1706
20240528,114500,5657162085,5190,5200,5200,5190,2455
20240528,114400,5644409485,5200,5220,5220,5200,1644
20240528,114300,5635860105,5200,5200,5220,5190,1377
20240528,114200,5628699895,5200,5240,5240,5190,3380
20240528,114100,5611104355,5230,5220,5240,5210,772
20240528,114000,5607074195,5200,5230,5240,5200,3052
20240528,113900,5591155125,5230,5230,5240,5230,58
20240528,113800,5590851695,5240,5230,5240,5210,3424
20240528,113700,5572976365,5230,5200,5230,5200,2445
20240528,113600,5560250265,5200,5220,5220,5200,3715
20240528,113500,5540899515,5220,5230,5240,5200,3211
20240528,113400,5524154605,5220,5190,5270,5180,9503
20240528,113300,5474605245,5190,5250,5260,5180,21521
20240528,113200,5362400875,5260,5270,5270,5230,6473
20240528,113100,5328434625,5260,5270,5280,5260,671
20240528,113000,5324903775,5260,5270,5280,5250,3488
20240528,112900,5306550035,5270,5320,5320,5270,12071
20240528,112800,5242616545,5320,5330,5330,5320,2979
20240528,112700,5226761875,5330,5310,5330,5310,3073
20240528,112600,5210406365,5310,5310,5320,5300,4525
20240528,112500,5186364195,5310,5300,5310,5280,1794
20240528,112400,5176866375,5300,5260,5340,5260,4963
20240528,112300,5150571875,5270,5270,5270,5250,6258
20240528,112200,5117660585,5270,5260,5300,5260,3722
20240528,112100,5098054465,5260,5280,5290,5250,14890
20240528,112000,5019722305,5290,5320,5330,5290,6038
20240528,111900,4987708945,5330,5290,5350,5290,6482
20240528,111800,4953181905,5300,5290,5300,5270,5722
20240528,111700,4922974735,5270,5310,5330,5260,17312
20240528,111600,4831553155,5330,5360,5380,5300,22217
20240528,111500,4712966605,5380,5360,5380,5310,24045
20240528,111400,4584226945,5370,5260,5380,5250,27682
20240528,111300,4437485775,5260,5300,5300,5260,29913
20240528,111200,4279498965,5300,5390,5390,5280,48870
20240528,111100,4019792915,5380,5410,5460,5340,51928
20240528,111000,3739358305,5410,5480,5500,5360,95548
20240528,110900,3220621815,5480,5400,5480,5380,72476
20240528,110800,2827633845,5510,5510,5510,5510,0
20240528,110700,2827633845,5510,5400,5510,5400,140306
20240528,110600,2058403465,5430,5330,5450,5330,144381
20240528,110500,1278756935,5370,5150,5370,5150,70351
20240528,110400,907899385,5120,5120,5120,5120,166
20240528,110300,907049465,5120,5130,5130,5120,2001
20240528,110200,896804295,5150,5130,5150,5130,2000
20240528,110100,886518755,5130,5130,5130,5130,10
20240528,110000,886467455,5130,5130,5130,5130,10
20240528,105900,886416155,5120,5140,5140,5120,564
20240528,105800,883525855,5110,5130,5130,5110,2339
20240528,105700,871550245,5130,5130,5130,5130,100
20240528,105600,871037245,5130,5130,5130,5130,638
20240528,105500,867764305,5140,5140,5140,5140,2
20240528,105400,867754025,5130,5150,5150,5130,980
20240528,105300,862716875,5140,5140,5140,5140,0
20240528,105200,862716875,5140,5140,5140,5140,0
20240528,105100,862716875,5140,5150,5150,5140,430
20240528,105000,860506215,5150,5150,5150,5150,0
20240528,104900,860506215,5150,5150,5150,5150,433
20240528,104800,858276265,5150,5160,5160,5150,700
20240528,104700,854669265,5160,5160,5160,5160,138
20240528,104600,853957185,5170,5160,5170,5160,165
20240528,104500,853105755,5150,5160,5160,5150,287
20240528,104400,851624845,5160,5160,5160,5160,214
20240528,104300,850520605,5150,5150,5150,5150,237
20240528,104200,849300055,5150,5150,5150,5150,20
20240528,104100,849197055,5130,5140,5140,5130,575
20240528,104000,846247245,5160,5160,5160,5160,1
20240528,103900,846242085,5130,5160,5160,5130,3361
20240528,103800,828966995,5150,5160,5160,5150,692
20240528,103700,825403175,5160,5150,5160,5150,177
20240528,103600,824491325,5160,5160,5160,5160,9
20240528,103500,824444885,5160,5170,5170,5160,307
20240528,103400,822860365,5190,5190,5190,5190,417
20240528,103300,820696135,5190,5190,5190,5190,0
20240528,103200,820696135,5190,5190,5190,5190,310
20240528,103100,819087235,5190,5190,5190,5190,30
20240528,103000,818931535,5200,5200,5200,5200,10
20240528,102900,818879535,5180,5200,5200,5180,181
20240528,102800,817941435,5200,5190,5200,5180,321
20240528,102700,816277225,5180,5160,5180,5160,315
20240528,102600,814649965,5160,5160,5160,5160,102
20240528,102500,814123645,5160,5160,5160,5160,0
20240528,102400,814123645,5160,5160,5160,5160,6
20240528,102300,814092685,5150,5170,5170,5150,32
20240528,102200,813927265,5150,5150,5150,5150,308
20240528,102100,812341065,5170,5150,5170,5150,440
20240528,102000,810073045,5170,5180,5180,5170,551
20240528,101900,807223365,5190,5180,5190,5170,431
20240528,101800,804991065,5180,5180,5180,5180,290
20240528,101700,803488865,5180,5170,5180,5170,1051
20240528,101600,798055155,5170,5160,5170,5140,244
20240528,101500,796796925,5140,5130,5160,5130,11
20240528,101400,796740395,5130,5150,5150,5130,2420
20240528,101300,784299435,5150,5140,5150,5140,934
20240528,101200,779498615,5150,5150,5150,5140,1191
20240528,101100,773367965,5140,5150,5150,5140,1234
20240528,101000,767014465,5150,5170,5170,5150,1149
20240528,100900,761086215,5180,5190,5190,5180,454
20240528,100800,758731305,5200,5200,5210,5200,1223
20240528,100700,752369095,5200,5220,5220,5200,33
20240528,100600,752197115,5220,5200,5220,5200,5075
20240528,100500,725780405,5200,5200,5220,5200,1478
20240528,100400,718069365,5220,5200,5220,5200,3319
20240528,100300,700790005,5200,5200,5200,5190,4
20240528,100200,700769225,5180,5200,5200,5170,884
20240528,100100,696191315,5180,5190,5200,5180,2685
20240528,100000,682260585,5190,5190,5200,5180,497
20240528,095900,679683235,5200,5190,5200,5170,736
20240528,095800,675868805,5190,5170,5190,5170,565
20240528,095700,672946195,5160,5170,5170,5160,251
20240528,095600,671650025,5160,5170,5170,5160,265
20240528,095500,670282015,5170,5170,5170,5170,833
20240528,095400,665975405,5170,5160,5170,5160,214
20240528,095300,664871035,5160,5160,5170,5160,963
20240528,095200,659901945,5160,5190,5190,5160,906
20240528,095100,655219075,5190,5170,5190,5170,96
20240528,095000,654722725,5200,5210,5220,5180,3461
20240528,094900,636764545,5230,5230,5230,5220,519
20240528,094800,634054225,5230,5230,5230,5200,2590
20240528,094700,620566715,5210,5210,5230,5210,1451
20240528,094600,613001015,5230,5210,5230,5210,1662
20240528,094500,604322105,5200,5200,5210,5200,1086
20240528,094400,598669655,5200,5200,5200,5180,41
20240528,094300,598457055,5180,5180,5190,5180,403
20240528,094200,596367515,5190,5190,5190,5190,593
20240528,094100,593289845,5170,5190,5190,5170,2201
20240528,094000,581899655,5190,5180,5190,5180,1092
20240528,093900,576237195,5180,5200,5200,5180,2446
20240528,093800,563541625,5210,5250,5250,5210,8012
20240528,093700,521664875,5230,5200,5260,5200,15795
20240528,093600,439087725,5200,5190,5200,5190,2024
20240528,093500,428581525,5190,5180,5190,5150,5315
20240528,093400,401067885,5180,5160,5180,5150,5351
20240528,093300,373412735,5170,5170,5170,5160,2031
20240528,093200,362912965,5170,5170,5170,5160,2014
20240528,093100,352515585,5170,5170,5170,5160,314
20240528,093000,350892945,5160,5160,5170,5150,1708
20240528,092900,342089405,5160,5170,5170,5160,270
20240528,092800,340695935,5170,5140,5170,5140,1911
20240528,092700,330845275,5150,5150,5150,5130,107
20240528,092600,330295825,5140,5140,5140,5140,741
20240528,092500,326487085,5130,5130,5140,5130,3013
20240528,092400,311001995,5130,5130,5140,5120,3297
20240528,092300,294086475,5130,5130,5130,5130,245
20240528,092200,292829625,5130,5130,5130,5120,213
20240528,092100,291738855,5130,5130,5130,5120,309
20240528,092000,290156705,5130,5130,5130,5120,111
20240528,091900,289588275,5130,5120,5130,5120,278
20240528,091800,288164695,5130,5110,5140,5100,6428
20240528,091700,255254695,5120,5110,5120,5110,122
20240528,091600,254631255,5120,5120,5120,5110,31
20240528,091500,254472625,5120,5130,5130,5110,241
20240528,091400,253240685,5130,5120,5130,5110,2490
20240528,091300,240502175,5110,5070,5110,5070,1380
20240528,091200,233471575,5070,5080,5090,5070,2868
20240528,091100,218894015,5090,5080,5090,5080,2952
20240528,091000,203889355,5080,5120,5120,5070,10190
20240528,090900,152064095,5120,5120,5130,5120,207
20240528,090800,151004225,5130,5130,5130,5130,421
20240528,090700,148844495,5140,5140,5140,5140,485
20240528,090600,146351595,5140,5140,5180,5090,3894
20240528,090500,126386915,5150,5090,5150,5080,10814
20240528,090400,71111715,5080,5060,5090,5050,4041
20240528,090300,50600155,5060,5040,5060,5030,1025
20240528,090200,45427895,5040,5000,5040,5000,3511
20240528,090100,27800445,5000,5000,5000,4990,933
20240528,090000,23136600,4995,5010,5020,4990,4622