stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,213300,1130987740,4265,4265,4265,4265,3694
20240528,213200,1130987740,4265,4265,4265,4265,0
20240528,213100,1130987740,4265,4265,4265,4265,0
20240528,213000,1130987740,4265,4265,4265,4265,0
20240528,212900,1130987740,4265,4265,4265,4265,0
20240528,212800,1130987740,4265,4265,4265,4265,0
20240528,212700,1130987740,4265,4265,4265,4265,0
20240528,212600,1130987740,4265,4265,4265,4265,0
20240528,212500,1130987740,4265,4265,4265,4265,0
20240528,212400,1130987740,4265,4265,4265,4265,0
20240528,212300,1130987740,4265,4265,4265,4265,0
20240528,212200,1130987740,4265,4265,4265,4265,0
20240528,212100,1130987740,4265,4265,4265,4265,0
20240528,212000,1130987740,4265,4265,4265,4265,0
20240528,211900,1130987740,4265,4265,4265,4265,0
20240528,211800,1130987740,4265,4265,4265,4265,0
20240528,211700,1130987740,4265,4265,4265,4265,0
20240528,211600,1130987740,4265,4265,4265,4265,0
20240528,211500,1130987740,4265,4265,4265,4265,0
20240528,211400,1130987740,4265,4265,4265,4265,0
20240528,211300,1130987740,4265,4265,4265,4265,0
20240528,211200,1130987740,4265,4265,4265,4265,0
20240528,211100,1130987740,4265,4265,4265,4265,0
20240528,211000,1130987740,4265,4265,4265,4265,0
20240528,210900,1130987740,4265,4265,4265,4265,0
20240528,210800,1130987740,4265,4265,4265,4265,0
20240528,210700,1130987740,4265,4265,4265,4265,0
20240528,210600,1130987740,4265,4265,4265,4265,0
20240528,210500,1130987740,4265,4265,4265,4265,0
20240528,210400,1130987740,4265,4265,4265,4265,0
20240528,210300,1130987740,4265,4265,4265,4265,3694
20240528,210200,1130987740,4265,4265,4265,4265,0
20240528,210100,1130987740,4265,4265,4265,4265,0
20240528,210000,1130987740,4265,4265,4265,4265,0
20240528,205900,1130987740,4265,4265,4265,4265,0
20240528,205800,1130987740,4265,4265,4265,4265,0
20240528,205700,1130987740,4265,4265,4265,4265,0
20240528,205600,1130987740,4265,4265,4265,4265,0
20240528,205500,1130987740,4265,4265,4265,4265,0
20240528,205400,1130987740,4265,4265,4265,4265,0
20240528,205300,1130987740,4265,4265,4265,4265,0
20240528,205200,1130987740,4265,4265,4265,4265,0
20240528,205100,1130987740,4265,4265,4265,4265,0
20240528,205000,1130987740,4265,4265,4265,4265,0
20240528,204900,1130987740,4265,4265,4265,4265,0
20240528,204800,1130987740,4265,4265,4265,4265,0
20240528,204700,1130987740,4265,4265,4265,4265,0
20240528,204600,1130987740,4265,4265,4265,4265,0
20240528,204500,1130987740,4265,4265,4265,4265,0
20240528,204400,1130987740,4265,4265,4265,4265,0
20240528,204300,1130987740,4265,4265,4265,4265,0
20240528,204200,1130987740,4265,4265,4265,4265,0
20240528,204100,1130987740,4265,4265,4265,4265,0
20240528,204000,1130987740,4265,4265,4265,4265,0
20240528,203900,1130987740,4265,4265,4265,4265,0
20240528,203800,1130987740,4265,4265,4265,4265,0
20240528,203700,1130987740,4265,4265,4265,4265,0
20240528,203600,1130987740,4265,4265,4265,4265,0
20240528,203500,1130987740,4265,4265,4265,4265,0
20240528,203400,1130987740,4265,4265,4265,4265,0
20240528,203300,1130987740,4265,4265,4265,4265,3694
20240528,203200,1130987740,4265,4265,4265,4265,0
20240528,203100,1130987740,4265,4265,4265,4265,0
20240528,203000,1130987740,4265,4265,4265,4265,0
20240528,202900,1130987740,4265,4265,4265,4265,0
20240528,202800,1130987740,4265,4265,4265,4265,0
20240528,202700,1130987740,4265,4265,4265,4265,0
20240528,202600,1130987740,4265,4265,4265,4265,0
20240528,202500,1130987740,4265,4265,4265,4265,0
20240528,202400,1130987740,4265,4265,4265,4265,0
20240528,202300,1130987740,4265,4265,4265,4265,0
20240528,202200,1130987740,4265,4265,4265,4265,0
20240528,202100,1130987740,4265,4265,4265,4265,0
20240528,202000,1130987740,4265,4265,4265,4265,0
20240528,201900,1130987740,4265,4265,4265,4265,0
20240528,201800,1130987740,4265,4265,4265,4265,0
20240528,201700,1130987740,4265,4265,4265,4265,0
20240528,201600,1130987740,4265,4265,4265,4265,0
20240528,201500,1130987740,4265,4265,4265,4265,0
20240528,201400,1130987740,4265,4265,4265,4265,0
20240528,201300,1130987740,4265,4265,4265,4265,0
20240528,201200,1130987740,4265,4265,4265,4265,0
20240528,201100,1130987740,4265,4265,4265,4265,0
20240528,201000,1130987740,4265,4265,4265,4265,0
20240528,200900,1130987740,4265,4265,4265,4265,0
20240528,200800,1130987740,4265,4265,4265,4265,0
20240528,200700,1130987740,4265,4265,4265,4265,0
20240528,200600,1130987740,4265,4265,4265,4265,0
20240528,200500,1130987740,4265,4265,4265,4265,0
20240528,200400,1130987740,4265,4265,4265,4265,0
20240528,200300,1130987740,4265,4265,4265,4265,3694
20240528,200200,1130987740,4265,4265,4265,4265,0
20240528,200100,1130987740,4265,4265,4265,4265,0
20240528,200000,1130987740,4265,4265,4265,4265,0
20240528,195900,1130987740,4265,4265,4265,4265,0
20240528,195800,1130987740,4265,4265,4265,4265,0
20240528,195700,1130987740,4265,4265,4265,4265,0
20240528,195600,1130987740,4265,4265,4265,4265,0
20240528,195500,1130987740,4265,4265,4265,4265,0
20240528,195400,1130987740,4265,4265,4265,4265,0
20240528,195300,1130987740,4265,4265,4265,4265,0
20240528,195200,1130987740,4265,4265,4265,4265,0
20240528,195100,1130987740,4265,4265,4265,4265,0
20240528,195000,1130987740,4265,4265,4265,4265,0
20240528,194900,1130987740,4265,4265,4265,4265,0
20240528,194800,1130987740,4265,4265,4265,4265,0
20240528,194700,1130987740,4265,4265,4265,4265,0
20240528,194600,1130987740,4265,4265,4265,4265,0
20240528,194500,1130987740,4265,4265,4265,4265,0
20240528,194400,1130987740,4265,4265,4265,4265,0
20240528,194300,1130987740,4265,4265,4265,4265,0
20240528,194200,1130987740,4265,4265,4265,4265,0
20240528,194100,1130987740,4265,4265,4265,4265,0
20240528,194000,1130987740,4265,4265,4265,4265,0
20240528,193900,1130987740,4265,4265,4265,4265,0
20240528,193800,1130987740,4265,4265,4265,4265,0
20240528,193700,1130987740,4265,4265,4265,4265,0
20240528,193600,1130987740,4265,4265,4265,4265,0
20240528,193500,1130987740,4265,4265,4265,4265,0
20240528,193400,1130987740,4265,4265,4265,4265,0
20240528,193300,1130987740,4265,4265,4265,4265,3694
20240528,193200,1130987740,4265,4265,4265,4265,0
20240528,193100,1130987740,4265,4265,4265,4265,0
20240528,193000,1130987740,4265,4265,4265,4265,0
20240528,192900,1130987740,4265,4265,4265,4265,0
20240528,192800,1130987740,4265,4265,4265,4265,0
20240528,192700,1130987740,4265,4265,4265,4265,0
20240528,192600,1130987740,4265,4265,4265,4265,0
20240528,192500,1130987740,4265,4265,4265,4265,0
20240528,192400,1130987740,4265,4265,4265,4265,0
20240528,192300,1130987740,4265,4265,4265,4265,0
20240528,192200,1130987740,4265,4265,4265,4265,0
20240528,192100,1130987740,4265,4265,4265,4265,0
20240528,192000,1130987740,4265,4265,4265,4265,0
20240528,191900,1130987740,4265,4265,4265,4265,0
20240528,191800,1130987740,4265,4265,4265,4265,0
20240528,191700,1130987740,4265,4265,4265,4265,0
20240528,191600,1130987740,4265,4265,4265,4265,0
20240528,191500,1130987740,4265,4265,4265,4265,0
20240528,191400,1130987740,4265,4265,4265,4265,0
20240528,191300,1130987740,4265,4265,4265,4265,0
20240528,191200,1130987740,4265,4265,4265,4265,0
20240528,191100,1130987740,4265,4265,4265,4265,0
20240528,191000,1130987740,4265,4265,4265,4265,0
20240528,190900,1130987740,4265,4265,4265,4265,0
20240528,190800,1130987740,4265,4265,4265,4265,0
20240528,190700,1130987740,4265,4265,4265,4265,0
20240528,190600,1130987740,4265,4265,4265,4265,0
20240528,190500,1130987740,4265,4265,4265,4265,0
20240528,190400,1130987740,4265,4265,4265,4265,0
20240528,190300,1130987740,4265,4265,4265,4265,3694
20240528,190200,1130987740,4265,4265,4265,4265,0
20240528,190100,1130987740,4265,4265,4265,4265,0
20240528,190000,1130987740,4265,4265,4265,4265,0
20240528,185900,1130987740,4265,4265,4265,4265,0
20240528,185800,1130987740,4265,4265,4265,4265,0
20240528,185700,1130987740,4265,4265,4265,4265,0
20240528,185600,1130987740,4265,4265,4265,4265,0
20240528,185500,1130987740,4265,4265,4265,4265,0
20240528,185400,1130987740,4265,4265,4265,4265,0
20240528,185300,1130987740,4265,4265,4265,4265,0
20240528,185200,1130987740,4265,4265,4265,4265,0
20240528,185100,1130987740,4265,4265,4265,4265,0
20240528,185000,1130987740,4265,4265,4265,4265,0
20240528,184900,1130987740,4265,4265,4265,4265,0
20240528,184800,1130987740,4265,4265,4265,4265,0
20240528,184700,1130987740,4265,4265,4265,4265,0
20240528,184600,1130987740,4265,4265,4265,4265,0
20240528,184500,1130987740,4265,4265,4265,4265,0
20240528,184400,1130987740,4265,4265,4265,4265,0
20240528,184300,1130987740,4265,4265,4265,4265,0
20240528,184200,1130987740,4265,4265,4265,4265,0
20240528,184100,1130987740,4265,4265,4265,4265,0
20240528,184000,1130987740,4265,4265,4265,4265,0
20240528,183900,1130987740,4265,4265,4265,4265,0
20240528,183800,1130987740,4265,4265,4265,4265,0
20240528,183700,1130987740,4265,4265,4265,4265,0
20240528,183600,1130987740,4265,4265,4265,4265,0
20240528,183500,1130987740,4265,4265,4265,4265,0
20240528,183400,1130987740,4265,4265,4265,4265,0
20240528,183300,1130987740,4265,4265,4265,4265,3694
20240528,183200,1130987740,4265,4265,4265,4265,0
20240528,183100,1130987740,4265,4265,4265,4265,0
20240528,183000,1130987740,4265,4265,4265,4265,0
20240528,182900,1130987740,4265,4265,4265,4265,0
20240528,182800,1130987740,4265,4265,4265,4265,0
20240528,182700,1130987740,4265,4265,4265,4265,0
20240528,182600,1130987740,4265,4265,4265,4265,0
20240528,182500,1130987740,4265,4265,4265,4265,0
20240528,182400,1130987740,4265,4265,4265,4265,0
20240528,182300,1130987740,4265,4265,4265,4265,0
20240528,182200,1130987740,4265,4265,4265,4265,0
20240528,182100,1130987740,4265,4265,4265,4265,0
20240528,182000,1130987740,4265,4265,4265,4265,0
20240528,181900,1130987740,4265,4265,4265,4265,0
20240528,181800,1130987740,4265,4265,4265,4265,0
20240528,181700,1130987740,4265,4265,4265,4265,0
20240528,181600,1130987740,4265,4265,4265,4265,0
20240528,181500,1130987740,4265,4265,4265,4265,0
20240528,181400,1130987740,4265,4265,4265,4265,0
20240528,181300,1130987740,4265,4265,4265,4265,0
20240528,181200,1130987740,4265,4265,4265,4265,0
20240528,181100,1130987740,4265,4265,4265,4265,0
20240528,181000,1130987740,4265,4265,4265,4265,0
20240528,180900,1130987740,4265,4265,4265,4265,0
20240528,180800,1130987740,4265,4265,4265,4265,0
20240528,180700,1130987740,4265,4265,4265,4265,0
20240528,180600,1130987740,4265,4265,4265,4265,0
20240528,180500,1130987740,4265,4265,4265,4265,0
20240528,180400,1130987740,4265,4265,4265,4265,0
20240528,180300,1130987740,4265,4265,4265,4265,3694
20240528,180200,1130987740,4265,4265,4265,4265,0
20240528,180100,1130987740,4265,4265,4265,4265,0
20240528,180000,1130987740,4265,4265,4265,4265,0
20240528,175900,1130987740,4265,4265,4265,4265,0
20240528,175800,1130987740,4265,4265,4265,4265,0
20240528,175700,1130987740,4265,4265,4265,4265,0
20240528,175600,1130987740,4265,4265,4265,4265,0
20240528,175500,1130987740,4265,4265,4265,4265,0
20240528,175400,1130987740,4265,4265,4265,4265,0
20240528,175300,1130987740,4265,4265,4265,4265,0
20240528,175200,1130987740,4265,4265,4265,4265,0
20240528,175100,1130987740,4265,4265,4265,4265,0
20240528,175000,1130987740,4265,4265,4265,4265,0
20240528,174900,1130987740,4265,4265,4265,4265,0
20240528,174800,1130987740,4265,4265,4265,4265,0
20240528,174700,1130987740,4265,4265,4265,4265,0
20240528,174600,1130987740,4265,4265,4265,4265,0
20240528,174500,1130987740,4265,4265,4265,4265,0
20240528,174400,1130987740,4265,4265,4265,4265,0
20240528,174300,1130987740,4265,4265,4265,4265,0
20240528,174200,1130987740,4265,4265,4265,4265,0
20240528,174100,1130987740,4265,4265,4265,4265,0
20240528,174000,1130987740,4265,4265,4265,4265,0
20240528,173900,1130987740,4265,4265,4265,4265,0
20240528,173800,1130987740,4265,4265,4265,4265,0
20240528,173700,1130987740,4265,4265,4265,4265,0
20240528,173600,1130987740,4265,4265,4265,4265,0
20240528,173500,1130987740,4265,4265,4265,4265,0
20240528,173400,1130987740,4265,4265,4265,4265,0
20240528,173300,1130987740,4265,4265,4265,4265,3694
20240528,173200,1130987740,4265,4265,4265,4265,0
20240528,173100,1130987740,4265,4265,4265,4265,0
20240528,173000,1130987740,4265,4265,4265,4265,0
20240528,172900,1130987740,4265,4265,4265,4265,0
20240528,172800,1130987740,4265,4265,4265,4265,0
20240528,172700,1130987740,4265,4265,4265,4265,0
20240528,172600,1130987740,4265,4265,4265,4265,0
20240528,172500,1130987740,4265,4265,4265,4265,0
20240528,172400,1130987740,4265,4265,4265,4265,0
20240528,172300,1130987740,4265,4265,4265,4265,0
20240528,172200,1130987740,4265,4265,4265,4265,0
20240528,172100,1130987740,4265,4265,4265,4265,0
20240528,172000,1130987740,4265,4265,4265,4265,0
20240528,171900,1130987740,4265,4265,4265,4265,0
20240528,171800,1130987740,4265,4265,4265,4265,0
20240528,171700,1130987740,4265,4265,4265,4265,0
20240528,171600,1130987740,4265,4265,4265,4265,0
20240528,171500,1130987740,4265,4265,4265,4265,0
20240528,171400,1130987740,4265,4265,4265,4265,0
20240528,171300,1130987740,4265,4265,4265,4265,0
20240528,171200,1130987740,4265,4265,4265,4265,0
20240528,171100,1130987740,4265,4265,4265,4265,0
20240528,171000,1130987740,4265,4265,4265,4265,0
20240528,170900,1130987740,4265,4265,4265,4265,0
20240528,170800,1130987740,4265,4265,4265,4265,0
20240528,170700,1130987740,4265,4265,4265,4265,0
20240528,170600,1130987740,4265,4265,4265,4265,0
20240528,170500,1130987740,4265,4265,4265,4265,0
20240528,170400,1130987740,4265,4265,4265,4265,0
20240528,170300,1130987740,4265,4265,4265,4265,3694
20240528,170200,1130987740,4265,4265,4265,4265,0
20240528,170100,1130987740,4265,4265,4265,4265,0
20240528,170000,1130987740,4265,4265,4265,4265,0
20240528,165900,1130987740,4265,4265,4265,4265,0
20240528,165800,1130987740,4265,4265,4265,4265,0
20240528,165700,1130987740,4265,4265,4265,4265,0
20240528,165600,1130987740,4265,4265,4265,4265,0
20240528,165500,1130987740,4265,4265,4265,4265,0
20240528,165400,1130987740,4265,4265,4265,4265,0
20240528,165300,1130987740,4265,4265,4265,4265,0
20240528,165200,1130987740,4265,4265,4265,4265,0
20240528,165100,1130987740,4265,4265,4265,4265,0
20240528,165000,1130987740,4265,4265,4265,4265,0
20240528,164900,1130987740,4265,4265,4265,4265,0
20240528,164800,1130987740,4265,4265,4265,4265,0
20240528,164700,1130987740,4265,4265,4265,4265,0
20240528,164600,1130987740,4265,4265,4265,4265,0
20240528,164500,1130987740,4265,4265,4265,4265,0
20240528,164400,1130987740,4265,4265,4265,4265,0
20240528,164300,1130987740,4265,4265,4265,4265,0
20240528,164200,1130987740,4265,4265,4265,4265,0
20240528,164100,1130987740,4265,4265,4265,4265,0
20240528,164000,1130987740,4265,4265,4265,4265,0
20240528,163900,1130987740,4265,4265,4265,4265,0
20240528,163800,1130987740,4265,4265,4265,4265,0
20240528,163700,1130987740,4265,4265,4265,4265,0
20240528,163600,1130987740,4265,4265,4265,4265,0
20240528,163500,1130987740,4265,4265,4265,4265,0
20240528,163400,1130987740,4265,4265,4265,4265,0
20240528,163300,1130987740,4265,4265,4265,4265,3694
20240528,163200,1130987740,4265,4265,4265,4265,0
20240528,163100,1130987740,4265,4265,4265,4265,0
20240528,163000,1130987740,4265,4265,4265,4265,0
20240528,162900,1130987740,4265,4265,4265,4265,0
20240528,162800,1130987740,4265,4265,4265,4265,0
20240528,162700,1130987740,4265,4265,4265,4265,0
20240528,162600,1130987740,4265,4265,4265,4265,0
20240528,162500,1130987740,4265,4265,4265,4265,0
20240528,162400,1130987740,4265,4265,4265,4265,0
20240528,162300,1130987740,4265,4265,4265,4265,0
20240528,162200,1130987740,4265,4265,4265,4265,0
20240528,162100,1130987740,4265,4265,4265,4265,0
20240528,162000,1130987740,4265,4265,4265,4265,0
20240528,161900,1130987740,4265,4265,4265,4265,0
20240528,161800,1130987740,4265,4265,4265,4265,0
20240528,161700,1130987740,4265,4265,4265,4265,0
20240528,161600,1130987740,4265,4265,4265,4265,0
20240528,161500,1130987740,4265,4265,4265,4265,0
20240528,161400,1130987740,4265,4265,4265,4265,0
20240528,161300,1130987740,4265,4265,4265,4265,0
20240528,161200,1130987740,4265,4265,4265,4265,0
20240528,161100,1130987740,4265,4265,4265,4265,0
20240528,161000,1130987740,4265,4265,4265,4265,0
20240528,160900,1130987740,4265,4265,4265,4265,0
20240528,160800,1130987740,4265,4265,4265,4265,0
20240528,160700,1130987740,4265,4265,4265,4265,0
20240528,160600,1130987740,4265,4265,4265,4265,0
20240528,160500,1130987740,4265,4265,4265,4265,0
20240528,160400,1130987740,4265,4265,4265,4265,0
20240528,160300,1130987740,4265,4265,4265,4265,3694
20240528,160200,1130987740,4265,4265,4265,4265,0
20240528,160100,1130987740,4265,4265,4265,4265,0
20240528,160000,1130987740,4265,4265,4265,4265,0
20240528,155900,1130987740,4265,4265,4265,4265,0
20240528,155800,1130987740,4265,4265,4265,4265,0
20240528,155700,1130987740,4265,4265,4265,4265,0
20240528,155600,1130987740,4265,4265,4265,4265,0
20240528,155500,1130987740,4265,4265,4265,4265,0
20240528,155400,1130987740,4265,4265,4265,4265,0
20240528,155300,1130987740,4265,4265,4265,4265,0
20240528,155200,1130987740,4265,4265,4265,4265,0
20240528,155100,1130987740,4265,4265,4265,4265,0
20240528,155000,1130987740,4265,4265,4265,4265,0
20240528,154900,1130987740,4265,4265,4265,4265,0
20240528,154800,1130987740,4265,4265,4265,4265,0
20240528,154700,1130987740,4265,4265,4265,4265,0
20240528,154600,1130987740,4265,4265,4265,4265,0
20240528,154500,1130987740,4265,4265,4265,4265,0
20240528,154400,1130987740,4265,4265,4265,4265,0
20240528,154300,1130987740,4265,4265,4265,4265,0
20240528,154200,1130987740,4265,4265,4265,4265,0
20240528,154100,1130987740,4265,4265,4265,4265,0
20240528,154000,1130987740,4265,4265,4265,4265,0
20240528,153900,1130987740,4265,4265,4265,4265,0
20240528,153800,1130987740,4265,4265,4265,4265,0
20240528,153700,1130987740,4265,4265,4265,4265,0
20240528,153600,1130987740,4265,4265,4265,4265,0
20240528,153500,1130987740,4265,4265,4265,4265,0
20240528,153400,1130987740,4265,4265,4265,4265,0
20240528,153300,1130987740,4265,4265,4265,4265,3694
20240528,153200,1130987740,4265,4265,4265,4265,0
20240528,153100,1130987740,4265,4265,4265,4265,0
20240528,153000,1130987740,4265,4265,4265,4265,3694
20240528,152900,1115232830,4265,4265,4265,4265,0
20240528,152800,1115232830,4265,4265,4265,4265,0
20240528,152700,1115232830,4265,4265,4265,4265,0
20240528,152600,1115232830,4265,4265,4265,4265,0
20240528,152500,1115232830,4265,4265,4265,4265,0
20240528,152400,1115232830,4265,4265,4265,4265,0
20240528,152300,1115232830,4265,4265,4265,4265,0
20240528,152200,1115232830,4265,4265,4265,4265,0
20240528,152100,1115232830,4265,4265,4265,4265,0
20240528,152000,1115232830,4265,4265,4265,4265,0
20240528,151900,1115232830,4265,4240,4265,4240,1742
20240528,151800,1107823240,4240,4240,4240,4240,341
20240528,151700,1106377400,4245,4240,4245,4240,1795
20240528,151600,1098759960,4245,4220,4245,4220,2633
20240528,151500,1087635400,4215,4220,4220,4215,300
20240528,151400,1086369865,4240,4215,4240,4215,446
20240528,151300,1084487925,4250,4245,4250,4205,12351
20240528,151200,1032346470,4245,4245,4245,4245,602
20240528,151100,1029790980,4240,4245,4245,4240,1130
20240528,151000,1024994780,4250,4245,4250,4245,20
20240528,150900,1024909785,4250,4245,4250,4235,3006
20240528,150800,1012165490,4245,4240,4245,4240,1339
20240528,150700,1006487905,4240,4240,4240,4240,206
20240528,150600,1005614465,4245,4250,4250,4240,3
20240528,150500,1005601730,4230,4245,4245,4230,2350
20240528,150400,995650800,4250,4250,4250,4250,322
20240528,150300,994282300,4250,4250,4250,4250,1
20240528,150200,994278050,4255,4255,4255,4255,1
20240528,150100,994273795,4260,4235,4260,4235,51
20240528,150000,994057785,4260,4250,4260,4240,273
20240528,145900,992899130,4260,4260,4260,4260,0
20240528,145800,992899130,4260,4260,4260,4260,5
20240528,145700,992877830,4260,4245,4260,4245,338
20240528,145600,991441390,4225,4245,4245,4225,1177
20240528,145500,986455010,4245,4245,4245,4245,589
20240528,145400,983954705,4245,4245,4245,4245,100
20240528,145300,983530205,4250,4250,4250,4250,125
20240528,145200,982998955,4250,4250,4250,4250,300
20240528,145100,981723955,4250,4235,4250,4235,1934
20240528,145000,973523660,4225,4230,4235,4225,514
20240528,144900,971347325,4225,4235,4235,4225,2472
20240528,144800,960890625,4240,4230,4240,4230,1172
20240528,144700,955931345,4230,4235,4235,4230,444
20240528,144600,954052860,4240,4240,4240,4240,10
20240528,144500,954010460,4240,4240,4240,4240,54
20240528,144400,953781500,4240,4250,4250,4240,1319
20240528,144300,948176620,4250,4250,4250,4250,0
20240528,144200,948176620,4250,4250,4260,4250,248
20240528,144100,947122540,4260,4260,4260,4260,0
20240528,144000,947122540,4260,4250,4260,4250,1229
20240528,143900,941896025,4260,4260,4260,4260,0
20240528,143800,941896025,4260,4255,4260,4255,1035
20240528,143700,937489305,4245,4245,4245,4245,275
20240528,143600,936321930,4255,4255,4255,4255,10
20240528,143500,936279380,4255,4255,4255,4250,370
20240528,143400,934705405,4250,4250,4255,4245,418
20240528,143300,932928955,4250,4250,4255,4250,158
20240528,143200,932257265,4250,4240,4250,4240,1270
20240528,143100,926865720,4245,4240,4245,4240,100
20240528,143000,926441225,4245,4245,4245,4235,150
20240528,142900,925804975,4245,4245,4245,4245,80
20240528,142800,925465375,4245,4240,4245,4240,234
20240528,142700,924472920,4240,4240,4245,4240,179
20240528,142600,923713460,4245,4240,4245,4240,240
20240528,142500,922695730,4235,4230,4245,4230,204
20240528,142400,921832115,4230,4235,4245,4230,864
20240528,142300,918174005,4245,4235,4245,4235,76
20240528,142200,917852045,4245,4240,4245,4235,171
20240528,142100,917126820,4240,4225,4240,4225,698
20240528,142000,914173890,4225,4230,4230,4220,519
20240528,141900,911981510,4215,4220,4220,4215,846
20240528,141800,908411640,4220,4230,4230,4220,592
20240528,141700,905907980,4230,4230,4230,4220,400
20240528,141600,904217570,4235,4235,4235,4225,930
20240528,141500,900284320,4235,4240,4240,4235,744
20240528,141400,897132705,4240,4240,4240,4235,22
20240528,141300,897039435,4240,4245,4245,4235,305
20240528,141200,895744735,4245,4245,4245,4245,10
20240528,141100,895702285,4235,4235,4235,4235,0
20240528,141000,895702285,4235,4235,4235,4235,0
20240528,140900,895702285,4235,4245,4245,4215,12239
20240528,140800,843926075,4240,4245,4245,4240,1169
20240528,140700,838969505,4245,4240,4245,4240,1180
20240528,140600,833965600,4240,4240,4245,4240,83
20240528,140500,833613330,4240,4240,4240,4240,128
20240528,140400,833070610,4240,4240,4240,4240,1237
20240528,140300,827825730,4245,4245,4245,4245,1
20240528,140200,827821485,4240,4240,4240,4235,4589
20240528,140100,808372835,4240,4245,4245,4240,1093
20240528,140000,803737125,4250,4250,4250,4250,0
20240528,135900,803737125,4250,4250,4250,4250,6
20240528,135800,803711625,4255,4255,4255,4255,30
20240528,135700,803583975,4255,4255,4255,4255,1
20240528,135600,803579720,4245,4250,4250,4245,1762
20240528,135500,796100000,4250,4250,4250,4250,194
20240528,135400,795275500,4255,4255,4255,4255,50
20240528,135300,795062750,4255,4255,4255,4255,0
20240528,135200,795062750,4255,4250,4255,4250,46
20240528,135100,794867030,4255,4255,4255,4255,108
20240528,135000,794407490,4255,4255,4255,4255,0
20240528,134900,794407490,4255,4250,4255,4250,574
20240528,134800,791967485,4250,4250,4250,4250,344
20240528,134700,790505485,4250,4250,4250,4250,0
20240528,134600,790505485,4250,4250,4250,4250,352
20240528,134500,789009485,4250,4250,4250,4250,336
20240528,134400,787581485,4250,4250,4250,4250,0
20240528,134300,787581485,4250,4250,4250,4250,166
20240528,134200,786875985,4250,4250,4250,4250,0
20240528,134100,786875985,4250,4255,4255,4250,211
20240528,134000,785978185,4240,4240,4240,4240,0
20240528,133900,785978185,4240,4240,4240,4240,0
20240528,133800,785978185,4240,4245,4250,4240,118
20240528,133700,785476995,4240,4245,4245,4240,429
20240528,133600,783656515,4245,4245,4245,4245,103
20240528,133500,783219280,4245,4245,4245,4245,19
20240528,133400,783138625,4250,4250,4250,4250,1
20240528,133300,783134375,4245,4250,4250,4245,650
20240528,133200,780374875,4245,4245,4250,4245,1066
20240528,133100,775849200,4245,4250,4250,4245,699
20240528,133000,772881150,4250,4250,4250,4245,348
20240528,132900,771402320,4260,4260,4260,4260,100
20240528,132800,770976320,4245,4245,4245,4245,0
20240528,132700,770976320,4245,4245,4245,4245,0
20240528,132600,770976320,4245,4250,4250,4245,2145
20240528,132500,761868915,4250,4250,4250,4250,136
20240528,132400,761290915,4270,4255,4270,4250,700
20240528,132300,758311635,4270,4270,4270,4260,497
20240528,132200,756192420,4260,4255,4260,4250,506
20240528,132100,754037610,4255,4245,4255,4245,401
20240528,132000,752333085,4250,4250,4250,4250,0
20240528,131900,752333085,4250,4250,4250,4250,0
20240528,131800,752333085,4250,4245,4250,4245,288
20240528,131700,751109525,4250,4250,4250,4250,31
20240528,131600,750977775,4250,4250,4250,4250,36
20240528,131500,750824775,4250,4250,4250,4250,152
20240528,131400,750178775,4245,4250,4250,4245,206
20240528,131300,749304280,4245,4245,4245,4245,5
20240528,131200,749283055,4245,4245,4245,4245,160
20240528,131100,748603855,4245,4250,4250,4245,60
20240528,131000,748348880,4250,4250,4250,4250,1
20240528,130900,748344630,4245,4240,4245,4240,688
20240528,130800,745424245,4245,4250,4250,4245,713
20240528,130700,742396805,4245,4245,4245,4245,0
20240528,130600,742396805,4245,4245,4245,4245,1
20240528,130500,742392560,4245,4245,4245,4245,101
20240528,130400,741963815,4250,4250,4250,4250,200
20240528,130300,741113815,4250,4250,4250,4250,0
20240528,130200,741113815,4250,4250,4250,4250,0
20240528,130100,741113815,4250,4245,4250,4240,612
20240528,130000,738517940,4245,4245,4245,4245,1478
20240528,125900,732243830,4245,4245,4245,4245,0
20240528,125800,732243830,4245,4250,4250,4245,491
20240528,125700,730159530,4250,4250,4250,4245,212
20240528,125600,729258620,4250,4250,4250,4250,30
20240528,125500,729131120,4250,4250,4250,4250,10
20240528,125400,729088620,4250,4250,4250,4250,483
20240528,125300,727035870,4250,4250,4250,4250,56
20240528,125200,726797870,4255,4255,4255,4255,2
20240528,125100,726789360,4250,4250,4250,4250,353
20240528,125000,725289110,4250,4250,4250,4250,789
20240528,124900,721935860,4250,4245,4250,4245,401
20240528,124800,720233610,4245,4245,4245,4245,11
20240528,124700,720186915,4245,4250,4250,4245,1322
20240528,124600,714570595,4250,4255,4255,4250,251
20240528,124500,713503095,4255,4255,4255,4250,944
20240528,124400,709486440,4255,4265,4270,4255,296
20240528,124300,708222900,4255,4260,4270,4255,611
20240528,124200,705617865,4270,4260,4270,4260,195
20240528,124100,704785415,4255,4255,4255,4255,10
20240528,124000,704742865,4255,4260,4260,4255,2502
20240528,123900,694085120,4270,4260,4270,4260,353
20240528,123800,692577820,4255,4255,4255,4255,0
20240528,123700,692577820,4255,4255,4255,4255,556
20240528,123600,690212040,4255,4255,4255,4255,55
20240528,123500,689978015,4250,4245,4250,4245,1412
20240528,123400,683984010,4245,4260,4260,4245,4515
20240528,123300,664786305,4260,4250,4260,4250,19
20240528,123200,664705425,4255,4250,4255,4250,43
20240528,123100,664522665,4255,4260,4260,4255,828
20240528,123000,660999510,4265,4255,4265,4255,5
20240528,122900,660978205,4255,4255,4260,4255,540
20240528,122800,658680420,4255,4255,4255,4255,262
20240528,122700,657565610,4255,4260,4260,4255,494
20240528,122600,655461175,4260,4265,4265,4260,41
20240528,122500,655286315,4260,4270,4275,4260,136
20240528,122400,654704950,4260,4260,4260,4260,2
20240528,122300,654696430,4275,4275,4275,4275,103
20240528,122200,654256105,4275,4275,4275,4275,0
20240528,122100,654256105,4275,4265,4275,4265,495
20240528,122000,652142790,4265,4270,4270,4265,415
20240528,121900,650372785,4265,4265,4265,4265,11
20240528,121800,650325870,4275,4275,4275,4275,163
20240528,121700,649629045,4265,4265,4265,4265,3
20240528,121600,649616250,4265,4265,4265,4265,520
20240528,121500,647398450,4265,4255,4265,4255,2039
20240528,121400,638712410,4255,4255,4255,4255,278
20240528,121300,637529520,4260,4260,4260,4260,0
20240528,121200,637529520,4260,4260,4260,4260,1
20240528,121100,637525260,4260,4260,4260,4260,274
20240528,121000,636358020,4265,4265,4265,4250,3190
20240528,120900,622787595,4265,4265,4265,4265,0
20240528,120800,622787595,4265,4265,4265,4265,15
20240528,120700,622723620,4270,4270,4270,4270,300
20240528,120600,621442620,4270,4270,4275,4260,203
20240528,120500,620577800,4260,4260,4260,4260,58
20240528,120400,620330720,4260,4275,4275,4260,663
20240528,120300,617506325,4260,4275,4275,4260,101
20240528,120200,617076050,4255,4255,4255,4255,20
20240528,120100,616990950,4270,4270,4270,4270,0
20240528,120000,616990950,4270,4270,4270,4270,700
20240528,115900,614001950,4275,4250,4275,4250,1263
20240528,115800,608628625,4250,4270,4275,4250,3201
20240528,115700,594996020,4265,4270,4270,4265,100
20240528,115600,594569265,4275,4275,4275,4275,0
20240528,115500,594569265,4275,4275,4275,4275,0
20240528,115400,594569265,4275,4275,4275,4275,0
20240528,115300,594569265,4275,4275,4275,4275,6
20240528,115200,594543615,4280,4280,4280,4280,0
20240528,115100,594543615,4280,4280,4280,4280,166
20240528,115000,593833135,4280,4275,4280,4275,12
20240528,114900,593781780,4280,4280,4280,4280,2
20240528,114800,593773220,4280,4280,4280,4280,0
20240528,114700,593773220,4280,4275,4280,4265,2527
20240528,114600,582986780,4280,4280,4280,4280,1
20240528,114500,582982500,4275,4280,4280,4275,265
20240528,114400,581849300,4280,4280,4280,4280,902
20240528,114300,577988740,4285,4285,4285,4285,0
20240528,114200,577988740,4285,4285,4285,4285,0
20240528,114100,577988740,4285,4280,4285,4280,101
20240528,114000,577556455,4280,4285,4285,4280,263
20240528,113900,576430500,4280,4285,4285,4280,145
20240528,113800,575809290,4285,4285,4285,4280,1334
20240528,113700,570093190,4285,4285,4285,4285,513
20240528,113600,567894985,4310,4290,4310,4290,1747
20240528,113500,560399555,4310,4310,4310,4310,0
20240528,113400,560399555,4310,4310,4310,4310,221
20240528,113300,559447045,4310,4310,4310,4310,0
20240528,113200,559447045,4310,4305,4310,4305,1005
20240528,113100,555115655,4285,4295,4310,4285,1304
20240528,113000,549513815,4310,4310,4310,4305,524
20240528,112900,547255380,4305,4310,4310,4305,176
20240528,112800,546497200,4310,4305,4310,4305,1110
20240528,112700,541713765,4310,4305,4310,4305,603
20240528,112600,539115235,4305,4305,4305,4305,2
20240528,112500,539106625,4300,4300,4300,4300,200
20240528,112400,538246625,4310,4310,4310,4310,351
20240528,112300,536733815,4310,4310,4310,4310,6
20240528,112200,536707955,4305,4290,4305,4290,3002
20240528,112100,523797220,4290,4290,4290,4290,725
20240528,112000,520686970,4290,4290,4290,4290,1138
20240528,111900,515804950,4290,4285,4290,4280,1510
20240528,111800,509329750,4280,4280,4285,4280,205
20240528,111700,508451850,4280,4280,4280,4280,0
20240528,111600,508451850,4280,4280,4280,4280,3
20240528,111500,508439010,4265,4265,4265,4265,200
20240528,111400,507586010,4265,4265,4265,4265,0
20240528,111300,507586010,4265,4265,4265,4265,95
20240528,111200,507180835,4260,4260,4260,4260,2293
20240528,111100,497412655,4280,4260,4280,4260,51
20240528,111000,497195375,4255,4255,4255,4255,318
20240528,110900,495842285,4250,4300,4300,4250,14308
20240528,110800,434873500,4280,4305,4305,4270,5152
20240528,110700,412843880,4280,4280,4280,4280,0
20240528,110600,412843880,4280,4305,4305,4280,3
20240528,110500,412830990,4280,4280,4280,4280,41
20240528,110400,412655510,4280,4280,4280,4280,151
20240528,110300,412009230,4280,4275,4305,4275,163
20240528,110200,411308180,4310,4280,4310,4275,2272
20240528,110100,401594830,4310,4285,4310,4280,2344
20240528,110000,391561380,4305,4290,4305,4285,1221
20240528,105900,386329140,4290,4290,4290,4290,0
20240528,105800,386329140,4290,4290,4290,4290,283
20240528,105700,385115070,4310,4305,4310,4305,5
20240528,105600,385093540,4310,4310,4310,4310,0
20240528,105500,385093540,4310,4310,4310,4310,0
20240528,105400,385093540,4310,4295,4310,4295,10
20240528,105300,385050510,4290,4290,4290,4290,701
20240528,105200,382043220,4310,4305,4315,4280,2011
20240528,105100,373424365,4295,4295,4295,4295,25
20240528,105000,373316990,4325,4325,4325,4320,101
20240528,104900,372880195,4320,4325,4325,4290,1024
20240528,104800,368485865,4295,4305,4305,4295,498
20240528,104700,366345450,4300,4300,4300,4300,0
20240528,104600,366345450,4300,4320,4325,4300,2011
20240528,104500,357649555,4320,4320,4320,4320,0
20240528,104400,357649555,4320,4310,4320,4310,100
20240528,104300,357217675,4310,4310,4310,4310,0
20240528,104200,357217675,4310,4310,4310,4310,50
20240528,104100,357002175,4310,4300,4320,4300,155
20240528,104000,356333590,4315,4315,4315,4315,0
20240528,103900,356333590,4315,4315,4315,4315,5
20240528,103800,356312015,4320,4320,4320,4320,0
20240528,103700,356312015,4320,4290,4320,4290,2089
20240528,103600,347348435,4290,4290,4290,4285,262
20240528,103500,346225695,4285,4290,4290,4285,1310
20240528,103400,340606370,4290,4295,4295,4290,259
20240528,103300,339495225,4290,4295,4295,4290,2121
20240528,103200,330387360,4295,4305,4305,4295,7931
20240528,103100,296308510,4305,4315,4315,4305,1503
20240528,103000,289834405,4325,4315,4325,4315,30
20240528,102900,289704900,4315,4315,4315,4315,1
20240528,102800,289700585,4315,4315,4315,4315,1293
20240528,102700,284121290,4315,4315,4315,4315,0
20240528,102600,284121290,4315,4315,4315,4315,0
20240528,102500,284121290,4315,4325,4325,4315,1884
20240528,102400,275974990,4330,4325,4330,4325,5
20240528,102300,275953355,4330,4325,4330,4325,89
20240528,102200,275568405,4330,4330,4330,4330,30
20240528,102100,275438505,4335,4330,4335,4330,1517
20240528,102000,268869815,4335,4335,4335,4335,0
20240528,101900,268869815,4335,4335,4335,4335,71
20240528,101800,268562030,4335,4335,4335,4335,1
20240528,101700,268557695,4340,4340,4340,4340,10
20240528,101600,268514295,4340,4340,4340,4340,10
20240528,101500,268470895,4340,4335,4340,4335,10
20240528,101400,268427520,4340,4335,4340,4335,39
20240528,101300,268258450,4345,4345,4345,4330,120
20240528,101200,267737785,4340,4340,4340,4340,1
20240528,101100,267733445,4345,4345,4345,4345,5
20240528,101000,267711720,4340,4345,4345,4340,24
20240528,100900,267607530,4345,4345,4345,4345,465
20240528,100800,265587105,4340,4335,4340,4335,245
20240528,100700,264523845,4340,4340,4340,4330,204
20240528,100600,263638495,4340,4340,4340,4335,48
20240528,100500,263430205,4345,4345,4345,4345,0
20240528,100400,263430205,4345,4345,4345,4345,3
20240528,100300,263417170,4345,4335,4345,4335,384
20240528,100200,261752500,4335,4335,4335,4335,11
20240528,100100,261704815,4335,4345,4350,4335,116
20240528,100000,261201285,4350,4350,4350,4350,20
20240528,095900,261114285,4350,4350,4350,4340,787
20240528,095800,257698205,4350,4345,4350,4345,709
20240528,095700,254614905,4350,4345,4350,4345,237
20240528,095600,253585090,4345,4340,4345,4340,39
20240528,095500,253415720,4320,4340,4345,4320,21
20240528,095400,253324590,4345,4340,4345,4325,1018
20240528,095300,248917845,4340,4345,4350,4340,363
20240528,095200,247342240,4350,4360,4360,4330,1407
20240528,095100,241249260,4360,4330,4360,4330,160
20240528,095000,240552020,4360,4340,4360,4335,2880
20240528,094900,228062495,4360,4350,4360,4340,1626
20240528,094800,220996595,4370,4370,4370,4350,143
20240528,094700,220371910,4365,4360,4370,4360,141
20240528,094600,219756445,4360,4350,4360,4350,12
20240528,094500,219704235,4350,4345,4350,4345,342
20240528,094400,218216660,4345,4350,4350,4345,1753
20240528,094300,210596835,4350,4350,4370,4350,555
20240528,094200,208182465,4370,4370,4375,4350,115
20240528,094100,207679890,4375,4360,4375,4340,126
20240528,094000,207129465,4335,4350,4355,4335,59
20240528,093900,206872545,4330,4355,4355,4330,3
20240528,093800,206859505,4330,4325,4355,4325,198
20240528,093700,205998135,4345,4345,4350,4345,1610
20240528,093600,199000120,4345,4315,4345,4315,351
20240528,093500,197481470,4340,4345,4350,4315,1050
20240528,093400,192927155,4340,4315,4340,4315,724
20240528,093300,189797560,4340,4315,4340,4315,455
20240528,093200,187827545,4340,4330,4340,4315,569
20240528,093100,185366945,4330,4320,4330,4320,353
20240528,093000,183838600,4325,4320,4325,4320,110
20240528,092900,183363395,4320,4330,4330,4320,74
20240528,092800,183043705,4320,4320,4320,4320,1
20240528,092700,183039385,4340,4340,4340,4320,9
20240528,092600,183000345,4340,4315,4340,4315,294
20240528,092500,181729635,4315,4315,4315,4315,1
20240528,092400,181725320,4320,4340,4340,4320,292
20240528,092300,180458870,4340,4340,4340,4340,166
20240528,092200,179738430,4320,4320,4320,4320,10
20240528,092100,179695230,4340,4340,4340,4340,51
20240528,092000,179473890,4345,4340,4345,4305,1658
20240528,091900,172272980,4330,4290,4330,4290,2031
20240528,091800,163502855,4285,4315,4315,4285,3
20240528,091700,163489940,4315,4290,4315,4285,1841
20240528,091600,155595970,4290,4290,4295,4290,900
20240528,091500,151732720,4290,4290,4300,4290,855
20240528,091400,148062545,4290,4295,4295,4290,251
20240528,091300,146984980,4295,4295,4295,4290,675
20240528,091200,144085860,4295,4300,4300,4295,470
20240528,091100,142065980,4300,4310,4310,4300,420
20240528,091000,140258235,4315,4320,4320,4315,498
20240528,090900,138108400,4320,4330,4330,4320,155
20240528,090800,137437910,4330,4325,4330,4325,287
20240528,090700,136195275,4330,4300,4330,4300,4333
20240528,090600,117560465,4300,4330,4330,4280,2513
20240528,090500,106721320,4330,4330,4330,4330,14
20240528,090400,106660700,4325,4355,4355,4325,70
20240528,090300,106357645,4325,4280,4365,4280,13818
20240528,090200,46668205,4280,4305,4305,4270,2080
20240528,090100,37738630,4290,4320,4320,4270,2943
20240528,090000,25076780,4320,4350,4365,4320,5514