stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,213900,1262251700,31050,31050,31050,31050,1177
20240528,213800,1262251700,31050,31050,31050,31050,0
20240528,213700,1262251700,31050,31050,31050,31050,0
20240528,213600,1262251700,31050,31050,31050,31050,0
20240528,213500,1262251700,31050,31050,31050,31050,0
20240528,213400,1262251700,31050,31050,31050,31050,0
20240528,213300,1262251700,31050,31050,31050,31050,0
20240528,213200,1262251700,31050,31050,31050,31050,0
20240528,213100,1262251700,31050,31050,31050,31050,0
20240528,213000,1262251700,31050,31050,31050,31050,0
20240528,212900,1262251700,31050,31050,31050,31050,0
20240528,212800,1262251700,31050,31050,31050,31050,0
20240528,212700,1262251700,31050,31050,31050,31050,0
20240528,212600,1262251700,31050,31050,31050,31050,0
20240528,212500,1262251700,31050,31050,31050,31050,0
20240528,212400,1262251700,31050,31050,31050,31050,0
20240528,212300,1262251700,31050,31050,31050,31050,0
20240528,212200,1262251700,31050,31050,31050,31050,0
20240528,212100,1262251700,31050,31050,31050,31050,0
20240528,212000,1262251700,31050,31050,31050,31050,0
20240528,211900,1262251700,31050,31050,31050,31050,0
20240528,211800,1262251700,31050,31050,31050,31050,0
20240528,211700,1262251700,31050,31050,31050,31050,0
20240528,211600,1262251700,31050,31050,31050,31050,0
20240528,211500,1262251700,31050,31050,31050,31050,0
20240528,211400,1262251700,31050,31050,31050,31050,0
20240528,211300,1262251700,31050,31050,31050,31050,0
20240528,211200,1262251700,31050,31050,31050,31050,0
20240528,211100,1262251700,31050,31050,31050,31050,0
20240528,211000,1262251700,31050,31050,31050,31050,0
20240528,210900,1262251700,31050,31050,31050,31050,1177
20240528,210800,1262251700,31050,31050,31050,31050,0
20240528,210700,1262251700,31050,31050,31050,31050,0
20240528,210600,1262251700,31050,31050,31050,31050,0
20240528,210500,1262251700,31050,31050,31050,31050,0
20240528,210400,1262251700,31050,31050,31050,31050,0
20240528,210300,1262251700,31050,31050,31050,31050,0
20240528,210200,1262251700,31050,31050,31050,31050,0
20240528,210100,1262251700,31050,31050,31050,31050,0
20240528,210000,1262251700,31050,31050,31050,31050,0
20240528,205900,1262251700,31050,31050,31050,31050,0
20240528,205800,1262251700,31050,31050,31050,31050,0
20240528,205700,1262251700,31050,31050,31050,31050,0
20240528,205600,1262251700,31050,31050,31050,31050,0
20240528,205500,1262251700,31050,31050,31050,31050,0
20240528,205400,1262251700,31050,31050,31050,31050,0
20240528,205300,1262251700,31050,31050,31050,31050,0
20240528,205200,1262251700,31050,31050,31050,31050,0
20240528,205100,1262251700,31050,31050,31050,31050,0
20240528,205000,1262251700,31050,31050,31050,31050,0
20240528,204900,1262251700,31050,31050,31050,31050,0
20240528,204800,1262251700,31050,31050,31050,31050,0
20240528,204700,1262251700,31050,31050,31050,31050,0
20240528,204600,1262251700,31050,31050,31050,31050,0
20240528,204500,1262251700,31050,31050,31050,31050,0
20240528,204400,1262251700,31050,31050,31050,31050,0
20240528,204300,1262251700,31050,31050,31050,31050,0
20240528,204200,1262251700,31050,31050,31050,31050,0
20240528,204100,1262251700,31050,31050,31050,31050,0
20240528,204000,1262251700,31050,31050,31050,31050,0
20240528,203900,1262251700,31050,31050,31050,31050,1177
20240528,203800,1262251700,31050,31050,31050,31050,0
20240528,203700,1262251700,31050,31050,31050,31050,0
20240528,203600,1262251700,31050,31050,31050,31050,0
20240528,203500,1262251700,31050,31050,31050,31050,0
20240528,203400,1262251700,31050,31050,31050,31050,0
20240528,203300,1262251700,31050,31050,31050,31050,0
20240528,203200,1262251700,31050,31050,31050,31050,0
20240528,203100,1262251700,31050,31050,31050,31050,0
20240528,203000,1262251700,31050,31050,31050,31050,0
20240528,202900,1262251700,31050,31050,31050,31050,0
20240528,202800,1262251700,31050,31050,31050,31050,0
20240528,202700,1262251700,31050,31050,31050,31050,0
20240528,202600,1262251700,31050,31050,31050,31050,0
20240528,202500,1262251700,31050,31050,31050,31050,0
20240528,202400,1262251700,31050,31050,31050,31050,0
20240528,202300,1262251700,31050,31050,31050,31050,0
20240528,202200,1262251700,31050,31050,31050,31050,0
20240528,202100,1262251700,31050,31050,31050,31050,0
20240528,202000,1262251700,31050,31050,31050,31050,0
20240528,201900,1262251700,31050,31050,31050,31050,0
20240528,201800,1262251700,31050,31050,31050,31050,0
20240528,201700,1262251700,31050,31050,31050,31050,0
20240528,201600,1262251700,31050,31050,31050,31050,0
20240528,201500,1262251700,31050,31050,31050,31050,0
20240528,201400,1262251700,31050,31050,31050,31050,0
20240528,201300,1262251700,31050,31050,31050,31050,0
20240528,201200,1262251700,31050,31050,31050,31050,0
20240528,201100,1262251700,31050,31050,31050,31050,0
20240528,201000,1262251700,31050,31050,31050,31050,0
20240528,200900,1262251700,31050,31050,31050,31050,1177
20240528,200800,1262251700,31050,31050,31050,31050,0
20240528,200700,1262251700,31050,31050,31050,31050,0
20240528,200600,1262251700,31050,31050,31050,31050,0
20240528,200500,1262251700,31050,31050,31050,31050,0
20240528,200400,1262251700,31050,31050,31050,31050,0
20240528,200300,1262251700,31050,31050,31050,31050,0
20240528,200200,1262251700,31050,31050,31050,31050,0
20240528,200100,1262251700,31050,31050,31050,31050,0
20240528,200000,1262251700,31050,31050,31050,31050,0
20240528,195900,1262251700,31050,31050,31050,31050,0
20240528,195800,1262251700,31050,31050,31050,31050,0
20240528,195700,1262251700,31050,31050,31050,31050,0
20240528,195600,1262251700,31050,31050,31050,31050,0
20240528,195500,1262251700,31050,31050,31050,31050,0
20240528,195400,1262251700,31050,31050,31050,31050,0
20240528,195300,1262251700,31050,31050,31050,31050,0
20240528,195200,1262251700,31050,31050,31050,31050,0
20240528,195100,1262251700,31050,31050,31050,31050,0
20240528,195000,1262251700,31050,31050,31050,31050,0
20240528,194900,1262251700,31050,31050,31050,31050,0
20240528,194800,1262251700,31050,31050,31050,31050,0
20240528,194700,1262251700,31050,31050,31050,31050,0
20240528,194600,1262251700,31050,31050,31050,31050,0
20240528,194500,1262251700,31050,31050,31050,31050,0
20240528,194400,1262251700,31050,31050,31050,31050,0
20240528,194300,1262251700,31050,31050,31050,31050,0
20240528,194200,1262251700,31050,31050,31050,31050,0
20240528,194100,1262251700,31050,31050,31050,31050,0
20240528,194000,1262251700,31050,31050,31050,31050,0
20240528,193900,1262251700,31050,31050,31050,31050,1177
20240528,193800,1262251700,31050,31050,31050,31050,0
20240528,193700,1262251700,31050,31050,31050,31050,0
20240528,193600,1262251700,31050,31050,31050,31050,0
20240528,193500,1262251700,31050,31050,31050,31050,0
20240528,193400,1262251700,31050,31050,31050,31050,0
20240528,193300,1262251700,31050,31050,31050,31050,0
20240528,193200,1262251700,31050,31050,31050,31050,0
20240528,193100,1262251700,31050,31050,31050,31050,0
20240528,193000,1262251700,31050,31050,31050,31050,0
20240528,192900,1262251700,31050,31050,31050,31050,0
20240528,192800,1262251700,31050,31050,31050,31050,0
20240528,192700,1262251700,31050,31050,31050,31050,0
20240528,192600,1262251700,31050,31050,31050,31050,0
20240528,192500,1262251700,31050,31050,31050,31050,0
20240528,192400,1262251700,31050,31050,31050,31050,0
20240528,192300,1262251700,31050,31050,31050,31050,0
20240528,192200,1262251700,31050,31050,31050,31050,0
20240528,192100,1262251700,31050,31050,31050,31050,0
20240528,192000,1262251700,31050,31050,31050,31050,0
20240528,191900,1262251700,31050,31050,31050,31050,0
20240528,191800,1262251700,31050,31050,31050,31050,0
20240528,191700,1262251700,31050,31050,31050,31050,0
20240528,191600,1262251700,31050,31050,31050,31050,0
20240528,191500,1262251700,31050,31050,31050,31050,0
20240528,191400,1262251700,31050,31050,31050,31050,0
20240528,191300,1262251700,31050,31050,31050,31050,0
20240528,191200,1262251700,31050,31050,31050,31050,0
20240528,191100,1262251700,31050,31050,31050,31050,0
20240528,191000,1262251700,31050,31050,31050,31050,0
20240528,190900,1262251700,31050,31050,31050,31050,1177
20240528,190800,1262251700,31050,31050,31050,31050,0
20240528,190700,1262251700,31050,31050,31050,31050,0
20240528,190600,1262251700,31050,31050,31050,31050,0
20240528,190500,1262251700,31050,31050,31050,31050,0
20240528,190400,1262251700,31050,31050,31050,31050,0
20240528,190300,1262251700,31050,31050,31050,31050,0
20240528,190200,1262251700,31050,31050,31050,31050,0
20240528,190100,1262251700,31050,31050,31050,31050,0
20240528,190000,1262251700,31050,31050,31050,31050,0
20240528,185900,1262251700,31050,31050,31050,31050,0
20240528,185800,1262251700,31050,31050,31050,31050,0
20240528,185700,1262251700,31050,31050,31050,31050,0
20240528,185600,1262251700,31050,31050,31050,31050,0
20240528,185500,1262251700,31050,31050,31050,31050,0
20240528,185400,1262251700,31050,31050,31050,31050,0
20240528,185300,1262251700,31050,31050,31050,31050,0
20240528,185200,1262251700,31050,31050,31050,31050,0
20240528,185100,1262251700,31050,31050,31050,31050,0
20240528,185000,1262251700,31050,31050,31050,31050,0
20240528,184900,1262251700,31050,31050,31050,31050,0
20240528,184800,1262251700,31050,31050,31050,31050,0
20240528,184700,1262251700,31050,31050,31050,31050,0
20240528,184600,1262251700,31050,31050,31050,31050,0
20240528,184500,1262251700,31050,31050,31050,31050,0
20240528,184400,1262251700,31050,31050,31050,31050,0
20240528,184300,1262251700,31050,31050,31050,31050,0
20240528,184200,1262251700,31050,31050,31050,31050,0
20240528,184100,1262251700,31050,31050,31050,31050,0
20240528,184000,1262251700,31050,31050,31050,31050,0
20240528,183900,1262251700,31050,31050,31050,31050,1177
20240528,183800,1262251700,31050,31050,31050,31050,0
20240528,183700,1262251700,31050,31050,31050,31050,0
20240528,183600,1262251700,31050,31050,31050,31050,0
20240528,183500,1262251700,31050,31050,31050,31050,0
20240528,183400,1262251700,31050,31050,31050,31050,0
20240528,183300,1262251700,31050,31050,31050,31050,0
20240528,183200,1262251700,31050,31050,31050,31050,0
20240528,183100,1262251700,31050,31050,31050,31050,0
20240528,183000,1262251700,31050,31050,31050,31050,0
20240528,182900,1262251700,31050,31050,31050,31050,0
20240528,182800,1262251700,31050,31050,31050,31050,0
20240528,182700,1262251700,31050,31050,31050,31050,0
20240528,182600,1262251700,31050,31050,31050,31050,0
20240528,182500,1262251700,31050,31050,31050,31050,0
20240528,182400,1262251700,31050,31050,31050,31050,0
20240528,182300,1262251700,31050,31050,31050,31050,0
20240528,182200,1262251700,31050,31050,31050,31050,0
20240528,182100,1262251700,31050,31050,31050,31050,0
20240528,182000,1262251700,31050,31050,31050,31050,0
20240528,181900,1262251700,31050,31050,31050,31050,0
20240528,181800,1262251700,31050,31050,31050,31050,0
20240528,181700,1262251700,31050,31050,31050,31050,0
20240528,181600,1262251700,31050,31050,31050,31050,0
20240528,181500,1262251700,31050,31050,31050,31050,0
20240528,181400,1262251700,31050,31050,31050,31050,0
20240528,181300,1262251700,31050,31050,31050,31050,0
20240528,181200,1262251700,31050,31050,31050,31050,0
20240528,181100,1262251700,31050,31050,31050,31050,0
20240528,181000,1262251700,31050,31050,31050,31050,0
20240528,180900,1262251700,31050,31050,31050,31050,1177
20240528,180800,1262251700,31050,31050,31050,31050,0
20240528,180700,1262251700,31050,31050,31050,31050,0
20240528,180600,1262251700,31050,31050,31050,31050,0
20240528,180500,1262251700,31050,31050,31050,31050,0
20240528,180400,1262251700,31050,31050,31050,31050,0
20240528,180300,1262251700,31050,31050,31050,31050,0
20240528,180200,1262251700,31050,31050,31050,31050,0
20240528,180100,1262251700,31050,31050,31050,31050,0
20240528,180000,1262251700,31050,31050,31050,31050,0
20240528,175900,1262251700,31050,31050,31050,31050,0
20240528,175800,1262251700,31050,31050,31050,31050,0
20240528,175700,1262251700,31050,31050,31050,31050,0
20240528,175600,1262251700,31050,31050,31050,31050,0
20240528,175500,1262251700,31050,31050,31050,31050,0
20240528,175400,1262251700,31050,31050,31050,31050,0
20240528,175300,1262251700,31050,31050,31050,31050,0
20240528,175200,1262251700,31050,31050,31050,31050,0
20240528,175100,1262251700,31050,31050,31050,31050,0
20240528,175000,1262251700,31050,31050,31050,31050,0
20240528,174900,1262251700,31050,31050,31050,31050,0
20240528,174800,1262251700,31050,31050,31050,31050,0
20240528,174700,1262251700,31050,31050,31050,31050,0
20240528,174600,1262251700,31050,31050,31050,31050,0
20240528,174500,1262251700,31050,31050,31050,31050,0
20240528,174400,1262251700,31050,31050,31050,31050,0
20240528,174300,1262251700,31050,31050,31050,31050,0
20240528,174200,1262251700,31050,31050,31050,31050,0
20240528,174100,1262251700,31050,31050,31050,31050,0
20240528,174000,1262251700,31050,31050,31050,31050,0
20240528,173900,1262251700,31050,31050,31050,31050,1177
20240528,173800,1262251700,31050,31050,31050,31050,0
20240528,173700,1262251700,31050,31050,31050,31050,0
20240528,173600,1262251700,31050,31050,31050,31050,0
20240528,173500,1262251700,31050,31050,31050,31050,0
20240528,173400,1262251700,31050,31050,31050,31050,0
20240528,173300,1262251700,31050,31050,31050,31050,0
20240528,173200,1262251700,31050,31050,31050,31050,0
20240528,173100,1262251700,31050,31050,31050,31050,0
20240528,173000,1262251700,31050,31050,31050,31050,0
20240528,172900,1262251700,31050,31050,31050,31050,0
20240528,172800,1262251700,31050,31050,31050,31050,0
20240528,172700,1262251700,31050,31050,31050,31050,0
20240528,172600,1262251700,31050,31050,31050,31050,0
20240528,172500,1262251700,31050,31050,31050,31050,0
20240528,172400,1262251700,31050,31050,31050,31050,0
20240528,172300,1262251700,31050,31050,31050,31050,0
20240528,172200,1262251700,31050,31050,31050,31050,0
20240528,172100,1262251700,31050,31050,31050,31050,0
20240528,172000,1262251700,31050,31050,31050,31050,0
20240528,171900,1262251700,31050,31050,31050,31050,0
20240528,171800,1262251700,31050,31050,31050,31050,0
20240528,171700,1262251700,31050,31050,31050,31050,0
20240528,171600,1262251700,31050,31050,31050,31050,0
20240528,171500,1262251700,31050,31050,31050,31050,0
20240528,171400,1262251700,31050,31050,31050,31050,0
20240528,171300,1262251700,31050,31050,31050,31050,0
20240528,171200,1262251700,31050,31050,31050,31050,0
20240528,171100,1262251700,31050,31050,31050,31050,0
20240528,171000,1262251700,31050,31050,31050,31050,0
20240528,170900,1262251700,31050,31050,31050,31050,1177
20240528,170800,1262251700,31050,31050,31050,31050,0
20240528,170700,1262251700,31050,31050,31050,31050,0
20240528,170600,1262251700,31050,31050,31050,31050,0
20240528,170500,1262251700,31050,31050,31050,31050,0
20240528,170400,1262251700,31050,31050,31050,31050,0
20240528,170300,1262251700,31050,31050,31050,31050,0
20240528,170200,1262251700,31050,31050,31050,31050,0
20240528,170100,1262251700,31050,31050,31050,31050,0
20240528,170000,1262251700,31050,31050,31050,31050,0
20240528,165900,1262251700,31050,31050,31050,31050,0
20240528,165800,1262251700,31050,31050,31050,31050,0
20240528,165700,1262251700,31050,31050,31050,31050,0
20240528,165600,1262251700,31050,31050,31050,31050,0
20240528,165500,1262251700,31050,31050,31050,31050,0
20240528,165400,1262251700,31050,31050,31050,31050,0
20240528,165300,1262251700,31050,31050,31050,31050,0
20240528,165200,1262251700,31050,31050,31050,31050,0
20240528,165100,1262251700,31050,31050,31050,31050,0
20240528,165000,1262251700,31050,31050,31050,31050,0
20240528,164900,1262251700,31050,31050,31050,31050,0
20240528,164800,1262251700,31050,31050,31050,31050,0
20240528,164700,1262251700,31050,31050,31050,31050,0
20240528,164600,1262251700,31050,31050,31050,31050,0
20240528,164500,1262251700,31050,31050,31050,31050,0
20240528,164400,1262251700,31050,31050,31050,31050,0
20240528,164300,1262251700,31050,31050,31050,31050,0
20240528,164200,1262251700,31050,31050,31050,31050,0
20240528,164100,1262251700,31050,31050,31050,31050,0
20240528,164000,1262251700,31050,31050,31050,31050,0
20240528,163900,1262251700,31050,31050,31050,31050,1177
20240528,163800,1262251700,31050,31050,31050,31050,0
20240528,163700,1262251700,31050,31050,31050,31050,0
20240528,163600,1262251700,31050,31050,31050,31050,0
20240528,163500,1262251700,31050,31050,31050,31050,0
20240528,163400,1262251700,31050,31050,31050,31050,0
20240528,163300,1262251700,31050,31050,31050,31050,0
20240528,163200,1262251700,31050,31050,31050,31050,0
20240528,163100,1262251700,31050,31050,31050,31050,0
20240528,163000,1262251700,31050,31050,31050,31050,0
20240528,162900,1262251700,31050,31050,31050,31050,0
20240528,162800,1262251700,31050,31050,31050,31050,0
20240528,162700,1262251700,31050,31050,31050,31050,0
20240528,162600,1262251700,31050,31050,31050,31050,0
20240528,162500,1262251700,31050,31050,31050,31050,0
20240528,162400,1262251700,31050,31050,31050,31050,0
20240528,162300,1262251700,31050,31050,31050,31050,0
20240528,162200,1262251700,31050,31050,31050,31050,0
20240528,162100,1262251700,31050,31050,31050,31050,0
20240528,162000,1262251700,31050,31050,31050,31050,0
20240528,161900,1262251700,31050,31050,31050,31050,0
20240528,161800,1262251700,31050,31050,31050,31050,0
20240528,161700,1262251700,31050,31050,31050,31050,0
20240528,161600,1262251700,31050,31050,31050,31050,0
20240528,161500,1262251700,31050,31050,31050,31050,0
20240528,161400,1262251700,31050,31050,31050,31050,0
20240528,161300,1262251700,31050,31050,31050,31050,0
20240528,161200,1262251700,31050,31050,31050,31050,0
20240528,161100,1262251700,31050,31050,31050,31050,0
20240528,161000,1262251700,31050,31050,31050,31050,0
20240528,160900,1262251700,31050,31050,31050,31050,1177
20240528,160800,1262251700,31050,31050,31050,31050,0
20240528,160700,1262251700,31050,31050,31050,31050,0
20240528,160600,1262251700,31050,31050,31050,31050,0
20240528,160500,1262251700,31050,31050,31050,31050,0
20240528,160400,1262251700,31050,31050,31050,31050,0
20240528,160300,1262251700,31050,31050,31050,31050,0
20240528,160200,1262251700,31050,31050,31050,31050,0
20240528,160100,1262251700,31050,31050,31050,31050,0
20240528,160000,1262251700,31050,31050,31050,31050,0
20240528,155900,1262251700,31050,31050,31050,31050,0
20240528,155800,1262251700,31050,31050,31050,31050,0
20240528,155700,1262251700,31050,31050,31050,31050,0
20240528,155600,1262251700,31050,31050,31050,31050,0
20240528,155500,1262251700,31050,31050,31050,31050,0
20240528,155400,1262251700,31050,31050,31050,31050,0
20240528,155300,1262251700,31050,31050,31050,31050,0
20240528,155200,1262251700,31050,31050,31050,31050,0
20240528,155100,1262251700,31050,31050,31050,31050,0
20240528,155000,1262251700,31050,31050,31050,31050,0
20240528,154900,1262251700,31050,31050,31050,31050,0
20240528,154800,1262251700,31050,31050,31050,31050,0
20240528,154700,1262251700,31050,31050,31050,31050,0
20240528,154600,1262251700,31050,31050,31050,31050,0
20240528,154500,1262251700,31050,31050,31050,31050,0
20240528,154400,1262251700,31050,31050,31050,31050,0
20240528,154300,1262251700,31050,31050,31050,31050,0
20240528,154200,1262251700,31050,31050,31050,31050,0
20240528,154100,1262251700,31050,31050,31050,31050,0
20240528,154000,1262251700,31050,31050,31050,31050,0
20240528,153900,1262251700,31050,31050,31050,31050,1177
20240528,153800,1262251700,31050,31050,31050,31050,0
20240528,153700,1262251700,31050,31050,31050,31050,0
20240528,153600,1262251700,31050,31050,31050,31050,0
20240528,153500,1262251700,31050,31050,31050,31050,0
20240528,153400,1262251700,31050,31050,31050,31050,0
20240528,153300,1262251700,31050,31050,31050,31050,0
20240528,153200,1262251700,31050,31050,31050,31050,0
20240528,153100,1262251700,31050,31050,31050,31050,0
20240528,153000,1262251700,31050,31050,31050,31050,1177
20240528,152900,1225705850,31100,31100,31100,31100,0
20240528,152800,1225705850,31100,31100,31100,31100,0
20240528,152700,1225705850,31100,31100,31100,31100,0
20240528,152600,1225705850,31100,31100,31100,31100,0
20240528,152500,1225705850,31100,31100,31100,31100,0
20240528,152400,1225705850,31100,31100,31100,31100,0
20240528,152300,1225705850,31100,31100,31100,31100,0
20240528,152200,1225705850,31100,31100,31100,31100,0
20240528,152100,1225705850,31100,31100,31100,31100,0
20240528,152000,1225705850,31100,31100,31100,31100,0
20240528,151900,1225705850,31100,31100,31100,31100,45
20240528,151800,1224306350,31050,31100,31100,31050,58
20240528,151700,1222505050,31100,31150,31150,31100,21
20240528,151600,1221851900,31050,31100,31100,31050,106
20240528,151500,1218559050,31150,31100,31150,31100,201
20240528,151400,1212307900,31100,31100,31100,31100,34
20240528,151300,1211250500,31100,31100,31100,31100,50
20240528,151200,1209695500,31100,31100,31100,31100,27
20240528,151100,1208855800,31100,31100,31100,31100,61
20240528,151000,1206958700,31050,31100,31100,31050,581
20240528,150900,1188909850,31100,31100,31100,31050,15
20240528,150800,1188443500,31050,31050,31050,31050,1
20240528,150700,1188412450,31100,31100,31100,31100,605
20240528,150600,1169596950,31100,31100,31150,31100,137
20240528,150500,1165336200,31100,31150,31150,31100,516
20240528,150400,1149287950,31150,31150,31150,31150,2
20240528,150300,1149225650,31100,31150,31150,31100,455
20240528,150200,1135072400,31150,31150,31150,31100,70
20240528,150100,1132895250,31150,31150,31200,31100,1431
20240528,150000,1088324950,31200,31200,31200,31200,33
20240528,145900,1087295350,31200,31150,31200,31150,2
20240528,145800,1087233000,31200,31200,31200,31200,20
20240528,145700,1086609000,31200,31200,31200,31200,2
20240528,145600,1086546600,31150,31150,31150,31150,0
20240528,145500,1086546600,31150,31200,31200,31150,2
20240528,145400,1086484250,31150,31150,31150,31150,10
20240528,145300,1086172750,31200,31200,31200,31200,5
20240528,145200,1086016750,31200,31200,31200,31200,2
20240528,145100,1085954350,31200,31200,31200,31200,0
20240528,145000,1085954350,31200,31200,31200,31200,10
20240528,144900,1085642350,31150,31150,31150,31150,0
20240528,144800,1085642350,31150,31150,31150,31150,1
20240528,144700,1085611200,31150,31150,31150,31150,0
20240528,144600,1085611200,31150,31150,31150,31150,0
20240528,144500,1085611200,31150,31150,31150,31150,0
20240528,144400,1085611200,31150,31150,31150,31150,0
20240528,144300,1085611200,31150,31150,31150,31150,0
20240528,144200,1085611200,31150,31200,31200,31150,45
20240528,144100,1084207650,31150,31150,31150,31150,0
20240528,144000,1084207650,31150,31150,31150,31150,0
20240528,143900,1084207650,31150,31150,31150,31150,10
20240528,143800,1083896150,31150,31150,31150,31150,0
20240528,143700,1083896150,31150,31150,31150,31150,151
20240528,143600,1079192500,31200,31200,31200,31200,0
20240528,143500,1079192500,31200,31200,31200,31200,3
20240528,143400,1079098900,31150,31150,31150,31150,40
20240528,143300,1077852900,31150,31150,31150,31150,0
20240528,143200,1077852900,31150,31150,31150,31150,0
20240528,143100,1077852900,31150,31150,31150,31150,1
20240528,143000,1077821750,31150,31150,31150,31150,125
20240528,142900,1073928000,31200,31200,31200,31200,135
20240528,142800,1069716000,31150,31150,31150,31150,0
20240528,142700,1069716000,31150,31150,31150,31150,0
20240528,142600,1069716000,31150,31200,31200,31150,20
20240528,142500,1069092100,31150,31150,31150,31150,0
20240528,142400,1069092100,31150,31150,31150,31150,4
20240528,142300,1068967500,31150,31150,31150,31150,10
20240528,142200,1068656000,31150,31150,31150,31150,0
20240528,142100,1068656000,31150,31150,31150,31150,0
20240528,142000,1068656000,31150,31150,31150,31150,0
20240528,141900,1068656000,31150,31250,31250,31150,1021
20240528,141800,1036843150,31250,31250,31250,31250,6
20240528,141700,1036655650,31200,31200,31200,31200,0
20240528,141600,1036655650,31200,31200,31200,31200,6
20240528,141500,1036468450,31200,31200,31200,31200,30
20240528,141400,1035532450,31200,31200,31200,31200,19
20240528,141300,1034939650,31200,31200,31200,31200,2
20240528,141200,1034877250,31200,31200,31200,31150,7
20240528,141100,1034659050,31200,31200,31200,31200,0
20240528,141000,1034659050,31200,31250,31250,31200,198
20240528,140900,1028480450,31200,31200,31200,31200,0
20240528,140800,1028480450,31200,31200,31200,31200,0
20240528,140700,1028480450,31200,31200,31200,31200,14
20240528,140600,1028043650,31200,31200,31200,31200,25
20240528,140500,1027263650,31200,31200,31200,31200,10
20240528,140400,1026951650,31200,31200,31200,31200,35
20240528,140300,1025859650,31200,31200,31200,31200,5
20240528,140200,1025703650,31200,31200,31200,31200,5
20240528,140100,1025547650,31150,31150,31150,31150,5
20240528,140000,1025391900,31200,31200,31200,31200,5
20240528,135900,1025235900,31200,31200,31200,31200,56
20240528,135800,1023488700,31100,31150,31150,31100,1173
20240528,135700,986950550,31150,31200,31200,31150,175
20240528,135600,981491300,31200,31200,31200,31200,11
20240528,135500,981148100,31200,31200,31200,31200,40
20240528,135400,979900100,31200,31200,31200,31200,1
20240528,135300,979868900,31150,31150,31150,31150,30
20240528,135200,978934400,31200,31200,31200,31200,118
20240528,135100,975252800,31200,31200,31200,31200,20
20240528,135000,974628800,31200,31200,31200,31200,0
20240528,134900,974628800,31200,31200,31200,31200,36
20240528,134800,973505600,31200,31200,31200,31200,0
20240528,134700,973505600,31200,31200,31200,31200,34
20240528,134600,972444800,31200,31200,31200,31200,15
20240528,134500,971976800,31200,31200,31200,31200,10
20240528,134400,971664800,31200,31200,31200,31200,50
20240528,134300,970104800,31150,31200,31200,31150,37
20240528,134200,968950450,31200,31200,31200,31200,33
20240528,134100,967920850,31200,31200,31200,31200,0
20240528,134000,967920850,31200,31200,31200,31200,87
20240528,133900,965206450,31200,31200,31200,31200,10
20240528,133800,964894450,31200,31250,31250,31200,21
20240528,133700,964239200,31200,31200,31200,31200,0
20240528,133600,964239200,31200,31200,31200,31200,4
20240528,133500,964114400,31200,31200,31200,31200,29
20240528,133400,963209600,31150,31200,31200,31150,70
20240528,133300,961028800,31200,31200,31200,31200,33
20240528,133200,959999200,31200,31200,31200,31200,0
20240528,133100,959999200,31200,31200,31200,31200,3
20240528,133000,959905600,31200,31200,31200,31200,7
20240528,132900,959687200,31300,31150,31300,31150,108
20240528,132800,956315850,31200,31150,31200,31150,307
20240528,132700,946745150,31150,31150,31150,31150,198
20240528,132600,940577450,31150,31150,31150,31150,2
20240528,132500,940515150,31150,31150,31150,31150,0
20240528,132400,940515150,31150,31150,31150,31150,0
20240528,132300,940515150,31150,31150,31150,31150,0
20240528,132200,940515150,31150,31150,31150,31150,21
20240528,132100,939861000,31150,31150,31150,31150,20
20240528,132000,939238000,31150,31150,31150,31150,20
20240528,131900,938615000,31150,31150,31150,31150,241
20240528,131800,931107850,31150,31200,31200,31150,26
20240528,131700,930297150,31200,31200,31200,31200,0
20240528,131600,930297150,31200,31200,31200,31200,0
20240528,131500,930297150,31200,31200,31200,31200,9
20240528,131400,930016350,31200,31200,31200,31200,3
20240528,131300,929922750,31200,31200,31200,31200,9
20240528,131200,929641950,31200,31200,31200,31200,0
20240528,131100,929641950,31200,31200,31200,31200,9
20240528,131000,929361150,31200,31200,31200,31200,187
20240528,130900,923526750,31250,31250,31300,31250,15
20240528,130800,923057750,31250,31200,31250,31200,21
20240528,130700,922401550,31150,31150,31150,31150,9
20240528,130600,922121200,31150,31150,31150,31150,1
20240528,130500,922090050,31150,31150,31150,31150,0
20240528,130400,922090050,31150,31150,31150,31150,16
20240528,130300,921591650,31150,31150,31150,31150,60
20240528,130200,919722650,31150,31150,31150,31150,229
20240528,130100,912589300,31150,31150,31150,31150,155
20240528,130000,907761050,31150,31150,31150,31150,434
20240528,125900,894241950,31200,31200,31200,31200,0
20240528,125800,894241950,31200,31200,31200,31200,0
20240528,125700,894241950,31200,31200,31200,31200,11
20240528,125600,893898750,31200,31200,31200,31200,60
20240528,125500,892026750,31150,31150,31150,31150,118
20240528,125400,888351050,31150,31150,31150,31150,1
20240528,125300,888319900,31150,31150,31150,31150,0
20240528,125200,888319900,31150,31200,31200,31150,26
20240528,125100,887508800,31150,31150,31150,31150,8
20240528,125000,887259600,31200,31200,31200,31150,591
20240528,124900,868823450,31200,31200,31200,31200,0
20240528,124800,868823450,31200,31250,31250,31200,121
20240528,124700,865045800,31300,31300,31300,31300,2
20240528,124600,864983200,31300,31300,31300,31300,25
20240528,124500,864200700,31200,31200,31200,31200,350
20240528,124400,853280700,31250,31250,31250,31200,170
20240528,124300,847976200,31200,31200,31200,31200,0
20240528,124200,847976200,31200,31200,31200,31200,131
20240528,124100,843889000,31200,31200,31200,31200,0
20240528,124000,843889000,31200,31200,31200,31200,11
20240528,123900,843545800,31200,31150,31200,31150,25
20240528,123800,842765850,31200,31200,31200,31200,10
20240528,123700,842453850,31300,31300,31300,31300,0
20240528,123600,842453850,31300,31300,31300,31300,1
20240528,123500,842422550,31300,31150,31300,31150,130
20240528,123400,838368600,31150,31150,31150,31150,0
20240528,123300,838368600,31150,31150,31150,31150,0
20240528,123200,838368600,31150,31200,31200,31150,178
20240528,123100,832816800,31200,31200,31200,31200,9
20240528,123000,832536000,31200,31200,31200,31200,109
20240528,122900,829135200,31250,31250,31250,31250,1
20240528,122800,829103950,31200,31250,31250,31200,293
20240528,122700,819960000,31200,31200,31200,31200,0
20240528,122600,819960000,31200,31200,31200,31200,0
20240528,122500,819960000,31200,31200,31200,31200,0
20240528,122400,819960000,31200,31250,31250,31200,19
20240528,122300,819366850,31200,31200,31200,31200,0
20240528,122200,819366850,31200,31200,31200,31200,288
20240528,122100,810381250,31200,31200,31200,31200,14
20240528,122000,809944450,31250,31250,31250,31250,23
20240528,121900,809225700,31250,31250,31250,31250,23
20240528,121800,808506950,31300,31300,31300,31300,2
20240528,121700,808444350,31300,31200,31300,31200,161
20240528,121600,803407700,31200,31200,31200,31200,0
20240528,121500,803407700,31200,31250,31250,31200,120
20240528,121400,799658200,31250,31250,31250,31250,21
20240528,121300,799001950,31300,31300,31300,31300,1
20240528,121200,798970650,31300,31250,31300,31250,71
20240528,121100,796748550,31250,31250,31250,31250,248
20240528,121000,788998550,31250,31250,31250,31250,5
20240528,120900,788842300,31250,31250,31250,31250,21
20240528,120800,788186050,31300,31300,31300,31300,1
20240528,120700,788154750,31250,31250,31250,31250,1
20240528,120600,788123500,31300,31300,31300,31300,11
20240528,120500,787779200,31300,31300,31300,31300,103
20240528,120400,784555300,31250,31250,31250,31250,39
20240528,120300,783336550,31250,31250,31250,31250,0
20240528,120200,783336550,31250,31300,31300,31250,93
20240528,120100,780429550,31300,31300,31300,31300,1
20240528,120000,780398250,31300,31300,31300,31300,21
20240528,115900,779740950,31300,31300,31300,31300,2
20240528,115800,779678350,31300,31300,31300,31300,56
20240528,115700,777925550,31300,31300,31300,31300,0
20240528,115600,777925550,31300,31300,31300,31300,1
20240528,115500,777894250,31300,31300,31300,31300,296
20240528,115400,768629450,31300,31300,31300,31300,1
20240528,115300,768598150,31350,31350,31350,31350,1
20240528,115200,768566800,31350,31400,31400,31350,46
20240528,115100,767123150,31450,31450,31450,31450,0
20240528,115000,767123150,31450,31450,31450,31450,0
20240528,114900,767123150,31450,31450,31450,31450,20
20240528,114800,766494150,31450,31400,31450,31400,40
20240528,114700,765237150,31300,31300,31350,31300,502
20240528,114600,749524250,31300,31350,31350,31300,50
20240528,114500,747957500,31350,31400,31400,31350,3
20240528,114400,747863350,31400,31400,31400,31400,0
20240528,114300,747863350,31400,31400,31400,31400,0
20240528,114200,747863350,31400,31400,31400,31400,16
20240528,114100,747360950,31350,31350,31350,31350,0
20240528,114000,747360950,31350,31350,31350,31350,10
20240528,113900,747047450,31350,31350,31350,31350,30
20240528,113800,746106950,31350,31350,31350,31350,30
20240528,113700,745166450,31350,31350,31350,31350,40
20240528,113600,743912450,31350,31350,31350,31350,0
20240528,113500,743912450,31350,31350,31350,31350,0
20240528,113400,743912450,31350,31350,31350,31350,6
20240528,113300,743724350,31350,31350,31350,31350,0
20240528,113200,743724350,31350,31350,31350,31350,30
20240528,113100,742783850,31350,31350,31350,31350,0
20240528,113000,742783850,31350,31350,31350,31350,0
20240528,112900,742783850,31350,31350,31350,31350,1
20240528,112800,742752500,31350,31400,31400,31350,23
20240528,112700,742030450,31400,31400,31400,31400,128
20240528,112600,738011250,31400,31400,31400,31400,0
20240528,112500,738011250,31400,31400,31400,31400,0
20240528,112400,738011250,31400,31400,31400,31400,39
20240528,112300,736786650,31400,31400,31400,31400,5
20240528,112200,736629650,31350,31350,31350,31350,0
20240528,112100,736629650,31350,31350,31350,31350,0
20240528,112000,736629650,31350,31350,31350,31350,85
20240528,111900,733964900,31500,31500,31500,31500,1
20240528,111800,733933400,31500,31500,31500,31500,0
20240528,111700,733933400,31500,31500,31500,31500,0
20240528,111600,733933400,31500,31500,31500,31500,0
20240528,111500,733933400,31500,31450,31500,31250,1031
20240528,111400,701593900,31450,31500,31500,31450,42
20240528,111300,700272250,31450,31450,31450,31450,65
20240528,111200,698228000,31450,31450,31450,31450,50
20240528,111100,696655500,31450,31450,31450,31450,42
20240528,111000,695334600,31500,31500,31500,31500,0
20240528,110900,695334600,31500,31500,31500,31500,45
20240528,110800,693917100,31450,31450,31450,31450,41
20240528,110700,692627650,31400,31400,31400,31400,0
20240528,110600,692627650,31400,31400,31400,31400,0
20240528,110500,692627650,31400,31400,31400,31400,0
20240528,110400,692627650,31400,31400,31400,31400,0
20240528,110300,692627650,31400,31400,31400,31400,0
20240528,110200,692627650,31400,31400,31400,31400,85
20240528,110100,689958650,31400,31400,31400,31400,14
20240528,110000,689519050,31500,31450,31500,31450,3
20240528,105900,689424650,31400,31400,31400,31400,95
20240528,105800,686441650,31450,31450,31450,31450,41
20240528,105700,685152200,31450,31450,31450,31450,80
20240528,105600,682636200,31450,31450,31450,31450,4
20240528,105500,682510400,31450,31450,31500,31450,226
20240528,105400,675401150,31500,31500,31500,31500,4
20240528,105300,675275150,31450,31450,31450,31450,0
20240528,105200,675275150,31450,31450,31450,31450,26
20240528,105100,674457450,31450,31450,31450,31450,74
20240528,105000,672130150,31500,31500,31500,31500,156
20240528,104900,667216150,31500,31500,31500,31500,0
20240528,104800,667216150,31500,31500,31500,31500,0
20240528,104700,667216150,31500,31450,31500,31400,79
20240528,104600,664731450,31400,31400,31400,31400,1
20240528,104500,664700050,31400,31400,31400,31400,14
20240528,104400,664260450,31400,31400,31400,31400,5
20240528,104300,664103450,31400,31400,31400,31400,46
20240528,104200,662659050,31400,31400,31400,31400,10
20240528,104100,662345050,31400,31400,31400,31400,76
20240528,104000,659958650,31400,31400,31400,31400,24
20240528,103900,659205050,31400,31400,31400,31400,0
20240528,103800,659205050,31400,31400,31400,31400,201
20240528,103700,652893650,31400,31400,31400,31400,15
20240528,103600,652422650,31450,31450,31450,31450,0
20240528,103500,652422650,31450,31450,31450,31450,141
20240528,103400,647988200,31450,31450,31450,31450,10
20240528,103300,647673700,31450,31400,31450,31400,92
20240528,103200,644780350,31350,31400,31400,31350,2
20240528,103100,644717600,31400,31400,31400,31400,0
20240528,103000,644717600,31400,31350,31400,31350,41
20240528,102900,643430250,31350,31350,31350,31350,33
20240528,102800,642395700,31350,31450,31450,31350,202
20240528,102700,636043000,31450,31450,31450,31450,0
20240528,102600,636043000,31450,31400,31450,31400,20
20240528,102500,635414200,31350,31350,31350,31350,18
20240528,102400,634849900,31300,31300,31300,31300,12
20240528,102300,634474300,31300,31300,31300,31300,1
20240528,102200,634443000,31250,31250,31250,31250,0
20240528,102100,634443000,31250,31250,31250,31250,55
20240528,102000,632724250,31250,31250,31250,31250,6
20240528,101900,632536750,31400,31400,31400,31400,1
20240528,101800,632505350,31400,31400,31400,31400,0
20240528,101700,632505350,31400,31400,31400,31400,31
20240528,101600,631531950,31100,31100,31100,31100,0
20240528,101500,631531950,31100,31350,31500,31100,1561
20240528,101400,582728700,31350,31450,31450,31350,226
20240528,101300,575629450,31450,31450,31450,31450,225
20240528,101200,568553200,31500,31500,31500,31500,5
20240528,101100,568395700,31500,31500,31500,31500,0
20240528,101000,568395700,31500,31500,31500,31500,28
20240528,100900,567513700,31500,31500,31500,31500,132
20240528,100800,563355700,31450,31450,31450,31450,7
20240528,100700,563135550,31450,31450,31450,31450,199
20240528,100600,556877000,31450,31450,31450,31450,36
20240528,100500,555744800,31350,31400,31400,31350,163
20240528,100400,550629750,31400,31400,31400,31400,318
20240528,100300,540644550,31400,31250,31400,31250,626
20240528,100200,520988750,31200,31400,31400,31200,449
20240528,100100,506912300,31400,31400,31400,31400,0
20240528,100000,506912300,31400,31350,31400,31350,59
20240528,095900,505061250,31350,31400,31400,31350,151
20240528,095800,500327350,31400,31250,31400,31200,386
20240528,095700,488258200,31300,31350,31350,31300,193
20240528,095600,482216050,31400,31450,31450,31400,265
20240528,095500,473889450,31600,31600,31600,31600,8
20240528,095400,473636650,31600,31550,31600,31500,75
20240528,095300,471274000,31550,31550,31550,31550,36
20240528,095200,470138200,31700,31600,31700,31550,87
20240528,095100,467388350,31600,31600,31600,31600,10
20240528,095000,467072350,31700,31600,31700,31600,320
20240528,094900,456928850,31700,31700,31700,31700,0
20240528,094800,456928850,31700,31650,31700,31650,300
20240528,094700,447421350,31600,31700,31700,31600,362
20240528,094600,435980900,31700,31700,31700,31700,21
20240528,094500,435315200,31700,31600,31700,31600,1507
20240528,094400,387602450,31550,31500,31550,31500,639
20240528,094300,367450750,31500,31500,31500,31500,0
20240528,094200,367450750,31500,31500,31500,31500,0
20240528,094100,367450750,31500,31500,31500,31500,130
20240528,094000,363355750,31400,31400,31400,31400,63
20240528,093900,361377550,31400,31400,31450,31400,372
20240528,093800,349696200,31350,31450,31450,31300,369
20240528,093700,338128500,31450,31450,31450,31450,169
20240528,093600,332813450,31450,31450,31450,31450,17
20240528,093500,332278800,31450,31450,31500,31450,369
20240528,093400,320673500,31500,31500,31500,31500,1
20240528,093300,320642000,31500,31500,31500,31500,300
20240528,093200,311192000,31500,31500,31500,31500,0
20240528,093100,311192000,31500,31550,31550,31500,64
20240528,093000,309174450,31550,31550,31550,31550,30
20240528,092900,308227950,31550,31550,31550,31550,100
20240528,092800,305072950,31500,31500,31500,31500,2
20240528,092700,305009950,31500,31500,31500,31500,10
20240528,092600,304694950,31550,31500,31550,31500,92
20240528,092500,301793150,31500,31500,31550,31500,83
20240528,092400,299177150,31500,31500,31500,31450,120
20240528,092300,295399400,31600,31700,31700,31600,293
20240528,092200,286132950,31700,31700,31700,31700,532
20240528,092100,269268550,31750,31650,31800,31600,412
20240528,092000,256201000,31650,31300,31800,31250,1672
20240528,091900,203397050,31300,31300,31300,31300,6
20240528,091800,203209250,31250,31300,31300,31250,243
20240528,091700,195614200,31300,31450,31450,31300,652
20240528,091600,175181000,31450,31250,31500,31250,900
20240528,091500,146932350,31400,31250,31450,31250,41
20240528,091400,145647000,31250,31300,31300,31050,1440
20240528,091300,100724200,31300,31250,31300,31250,68
20240528,091200,98599150,31250,31400,31400,31250,191
20240528,091100,92629000,31400,31400,31400,31200,707
20240528,091000,70509100,31400,31550,31550,31400,83
20240528,090900,67890600,31550,31500,31550,31500,284
20240528,090800,58944550,31500,31400,31500,31400,55
20240528,090700,57216500,31400,31350,31400,31350,12
20240528,090600,56839750,31400,31500,31500,31400,135
20240528,090500,52594750,31550,31550,31550,31550,50
20240528,090400,51017250,31550,31650,31650,31550,132
20240528,090300,46851950,31650,31550,31650,31550,302
20240528,090200,37299700,31550,31500,31550,31500,400
20240528,090100,24692200,31500,31500,31500,31200,196
20240528,090000,18559850,31050,31550,31550,31050,591