stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,214400,981179410,5550,5550,5550,5550,3039
20240528,214300,981179410,5550,5550,5550,5550,0
20240528,214200,981179410,5550,5550,5550,5550,0
20240528,214100,981179410,5550,5550,5550,5550,0
20240528,214000,981179410,5550,5550,5550,5550,0
20240528,213900,981179410,5550,5550,5550,5550,0
20240528,213800,981179410,5550,5550,5550,5550,0
20240528,213700,981179410,5550,5550,5550,5550,0
20240528,213600,981179410,5550,5550,5550,5550,0
20240528,213500,981179410,5550,5550,5550,5550,0
20240528,213400,981179410,5550,5550,5550,5550,0
20240528,213300,981179410,5550,5550,5550,5550,0
20240528,213200,981179410,5550,5550,5550,5550,0
20240528,213100,981179410,5550,5550,5550,5550,0
20240528,213000,981179410,5550,5550,5550,5550,0
20240528,212900,981179410,5550,5550,5550,5550,0
20240528,212800,981179410,5550,5550,5550,5550,0
20240528,212700,981179410,5550,5550,5550,5550,0
20240528,212600,981179410,5550,5550,5550,5550,0
20240528,212500,981179410,5550,5550,5550,5550,0
20240528,212400,981179410,5550,5550,5550,5550,0
20240528,212300,981179410,5550,5550,5550,5550,0
20240528,212200,981179410,5550,5550,5550,5550,0
20240528,212100,981179410,5550,5550,5550,5550,0
20240528,212000,981179410,5550,5550,5550,5550,0
20240528,211900,981179410,5550,5550,5550,5550,0
20240528,211800,981179410,5550,5550,5550,5550,0
20240528,211700,981179410,5550,5550,5550,5550,0
20240528,211600,981179410,5550,5550,5550,5550,0
20240528,211500,981179410,5550,5550,5550,5550,0
20240528,211400,981179410,5550,5550,5550,5550,3039
20240528,211300,981179410,5550,5550,5550,5550,0
20240528,211200,981179410,5550,5550,5550,5550,0
20240528,211100,981179410,5550,5550,5550,5550,0
20240528,211000,981179410,5550,5550,5550,5550,0
20240528,210900,981179410,5550,5550,5550,5550,0
20240528,210800,981179410,5550,5550,5550,5550,0
20240528,210700,981179410,5550,5550,5550,5550,0
20240528,210600,981179410,5550,5550,5550,5550,0
20240528,210500,981179410,5550,5550,5550,5550,0
20240528,210400,981179410,5550,5550,5550,5550,0
20240528,210300,981179410,5550,5550,5550,5550,0
20240528,210200,981179410,5550,5550,5550,5550,0
20240528,210100,981179410,5550,5550,5550,5550,0
20240528,210000,981179410,5550,5550,5550,5550,0
20240528,205900,981179410,5550,5550,5550,5550,0
20240528,205800,981179410,5550,5550,5550,5550,0
20240528,205700,981179410,5550,5550,5550,5550,0
20240528,205600,981179410,5550,5550,5550,5550,0
20240528,205500,981179410,5550,5550,5550,5550,0
20240528,205400,981179410,5550,5550,5550,5550,0
20240528,205300,981179410,5550,5550,5550,5550,0
20240528,205200,981179410,5550,5550,5550,5550,0
20240528,205100,981179410,5550,5550,5550,5550,0
20240528,205000,981179410,5550,5550,5550,5550,0
20240528,204900,981179410,5550,5550,5550,5550,0
20240528,204800,981179410,5550,5550,5550,5550,0
20240528,204700,981179410,5550,5550,5550,5550,0
20240528,204600,981179410,5550,5550,5550,5550,0
20240528,204500,981179410,5550,5550,5550,5550,0
20240528,204400,981179410,5550,5550,5550,5550,3039
20240528,204300,981179410,5550,5550,5550,5550,0
20240528,204200,981179410,5550,5550,5550,5550,0
20240528,204100,981179410,5550,5550,5550,5550,0
20240528,204000,981179410,5550,5550,5550,5550,0
20240528,203900,981179410,5550,5550,5550,5550,0
20240528,203800,981179410,5550,5550,5550,5550,0
20240528,203700,981179410,5550,5550,5550,5550,0
20240528,203600,981179410,5550,5550,5550,5550,0
20240528,203500,981179410,5550,5550,5550,5550,0
20240528,203400,981179410,5550,5550,5550,5550,0
20240528,203300,981179410,5550,5550,5550,5550,0
20240528,203200,981179410,5550,5550,5550,5550,0
20240528,203100,981179410,5550,5550,5550,5550,0
20240528,203000,981179410,5550,5550,5550,5550,0
20240528,202900,981179410,5550,5550,5550,5550,0
20240528,202800,981179410,5550,5550,5550,5550,0
20240528,202700,981179410,5550,5550,5550,5550,0
20240528,202600,981179410,5550,5550,5550,5550,0
20240528,202500,981179410,5550,5550,5550,5550,0
20240528,202400,981179410,5550,5550,5550,5550,0
20240528,202300,981179410,5550,5550,5550,5550,0
20240528,202200,981179410,5550,5550,5550,5550,0
20240528,202100,981179410,5550,5550,5550,5550,0
20240528,202000,981179410,5550,5550,5550,5550,0
20240528,201900,981179410,5550,5550,5550,5550,0
20240528,201800,981179410,5550,5550,5550,5550,0
20240528,201700,981179410,5550,5550,5550,5550,0
20240528,201600,981179410,5550,5550,5550,5550,0
20240528,201500,981179410,5550,5550,5550,5550,0
20240528,201400,981179410,5550,5550,5550,5550,3039
20240528,201300,981179410,5550,5550,5550,5550,0
20240528,201200,981179410,5550,5550,5550,5550,0
20240528,201100,981179410,5550,5550,5550,5550,0
20240528,201000,981179410,5550,5550,5550,5550,0
20240528,200900,981179410,5550,5550,5550,5550,0
20240528,200800,981179410,5550,5550,5550,5550,0
20240528,200700,981179410,5550,5550,5550,5550,0
20240528,200600,981179410,5550,5550,5550,5550,0
20240528,200500,981179410,5550,5550,5550,5550,0
20240528,200400,981179410,5550,5550,5550,5550,0
20240528,200300,981179410,5550,5550,5550,5550,0
20240528,200200,981179410,5550,5550,5550,5550,0
20240528,200100,981179410,5550,5550,5550,5550,0
20240528,200000,981179410,5550,5550,5550,5550,0
20240528,195900,981179410,5550,5550,5550,5550,0
20240528,195800,981179410,5550,5550,5550,5550,0
20240528,195700,981179410,5550,5550,5550,5550,0
20240528,195600,981179410,5550,5550,5550,5550,0
20240528,195500,981179410,5550,5550,5550,5550,0
20240528,195400,981179410,5550,5550,5550,5550,0
20240528,195300,981179410,5550,5550,5550,5550,0
20240528,195200,981179410,5550,5550,5550,5550,0
20240528,195100,981179410,5550,5550,5550,5550,0
20240528,195000,981179410,5550,5550,5550,5550,0
20240528,194900,981179410,5550,5550,5550,5550,0
20240528,194800,981179410,5550,5550,5550,5550,0
20240528,194700,981179410,5550,5550,5550,5550,0
20240528,194600,981179410,5550,5550,5550,5550,0
20240528,194500,981179410,5550,5550,5550,5550,0
20240528,194400,981179410,5550,5550,5550,5550,3039
20240528,194300,981179410,5550,5550,5550,5550,0
20240528,194200,981179410,5550,5550,5550,5550,0
20240528,194100,981179410,5550,5550,5550,5550,0
20240528,194000,981179410,5550,5550,5550,5550,0
20240528,193900,981179410,5550,5550,5550,5550,0
20240528,193800,981179410,5550,5550,5550,5550,0
20240528,193700,981179410,5550,5550,5550,5550,0
20240528,193600,981179410,5550,5550,5550,5550,0
20240528,193500,981179410,5550,5550,5550,5550,0
20240528,193400,981179410,5550,5550,5550,5550,0
20240528,193300,981179410,5550,5550,5550,5550,0
20240528,193200,981179410,5550,5550,5550,5550,0
20240528,193100,981179410,5550,5550,5550,5550,0
20240528,193000,981179410,5550,5550,5550,5550,0
20240528,192900,981179410,5550,5550,5550,5550,0
20240528,192800,981179410,5550,5550,5550,5550,0
20240528,192700,981179410,5550,5550,5550,5550,0
20240528,192600,981179410,5550,5550,5550,5550,0
20240528,192500,981179410,5550,5550,5550,5550,0
20240528,192400,981179410,5550,5550,5550,5550,0
20240528,192300,981179410,5550,5550,5550,5550,0
20240528,192200,981179410,5550,5550,5550,5550,0
20240528,192100,981179410,5550,5550,5550,5550,0
20240528,192000,981179410,5550,5550,5550,5550,0
20240528,191900,981179410,5550,5550,5550,5550,0
20240528,191800,981179410,5550,5550,5550,5550,0
20240528,191700,981179410,5550,5550,5550,5550,0
20240528,191600,981179410,5550,5550,5550,5550,0
20240528,191500,981179410,5550,5550,5550,5550,0
20240528,191400,981179410,5550,5550,5550,5550,3039
20240528,191300,981179410,5550,5550,5550,5550,0
20240528,191200,981179410,5550,5550,5550,5550,0
20240528,191100,981179410,5550,5550,5550,5550,0
20240528,191000,981179410,5550,5550,5550,5550,0
20240528,190900,981179410,5550,5550,5550,5550,0
20240528,190800,981179410,5550,5550,5550,5550,0
20240528,190700,981179410,5550,5550,5550,5550,0
20240528,190600,981179410,5550,5550,5550,5550,0
20240528,190500,981179410,5550,5550,5550,5550,0
20240528,190400,981179410,5550,5550,5550,5550,0
20240528,190300,981179410,5550,5550,5550,5550,0
20240528,190200,981179410,5550,5550,5550,5550,0
20240528,190100,981179410,5550,5550,5550,5550,0
20240528,190000,981179410,5550,5550,5550,5550,0
20240528,185900,981179410,5550,5550,5550,5550,0
20240528,185800,981179410,5550,5550,5550,5550,0
20240528,185700,981179410,5550,5550,5550,5550,0
20240528,185600,981179410,5550,5550,5550,5550,0
20240528,185500,981179410,5550,5550,5550,5550,0
20240528,185400,981179410,5550,5550,5550,5550,0
20240528,185300,981179410,5550,5550,5550,5550,0
20240528,185200,981179410,5550,5550,5550,5550,0
20240528,185100,981179410,5550,5550,5550,5550,0
20240528,185000,981179410,5550,5550,5550,5550,0
20240528,184900,981179410,5550,5550,5550,5550,0
20240528,184800,981179410,5550,5550,5550,5550,0
20240528,184700,981179410,5550,5550,5550,5550,0
20240528,184600,981179410,5550,5550,5550,5550,0
20240528,184500,981179410,5550,5550,5550,5550,0
20240528,184400,981179410,5550,5550,5550,5550,3039
20240528,184300,981179410,5550,5550,5550,5550,0
20240528,184200,981179410,5550,5550,5550,5550,0
20240528,184100,981179410,5550,5550,5550,5550,0
20240528,184000,981179410,5550,5550,5550,5550,0
20240528,183900,981179410,5550,5550,5550,5550,0
20240528,183800,981179410,5550,5550,5550,5550,0
20240528,183700,981179410,5550,5550,5550,5550,0
20240528,183600,981179410,5550,5550,5550,5550,0
20240528,183500,981179410,5550,5550,5550,5550,0
20240528,183400,981179410,5550,5550,5550,5550,0
20240528,183300,981179410,5550,5550,5550,5550,0
20240528,183200,981179410,5550,5550,5550,5550,0
20240528,183100,981179410,5550,5550,5550,5550,0
20240528,183000,981179410,5550,5550,5550,5550,0
20240528,182900,981179410,5550,5550,5550,5550,0
20240528,182800,981179410,5550,5550,5550,5550,0
20240528,182700,981179410,5550,5550,5550,5550,0
20240528,182600,981179410,5550,5550,5550,5550,0
20240528,182500,981179410,5550,5550,5550,5550,0
20240528,182400,981179410,5550,5550,5550,5550,0
20240528,182300,981179410,5550,5550,5550,5550,0
20240528,182200,981179410,5550,5550,5550,5550,0
20240528,182100,981179410,5550,5550,5550,5550,0
20240528,182000,981179410,5550,5550,5550,5550,0
20240528,181900,981179410,5550,5550,5550,5550,0
20240528,181800,981179410,5550,5550,5550,5550,0
20240528,181700,981179410,5550,5550,5550,5550,0
20240528,181600,981179410,5550,5550,5550,5550,0
20240528,181500,981179410,5550,5550,5550,5550,0
20240528,181400,981179410,5550,5550,5550,5550,3039
20240528,181300,981179410,5550,5550,5550,5550,0
20240528,181200,981179410,5550,5550,5550,5550,0
20240528,181100,981179410,5550,5550,5550,5550,0
20240528,181000,981179410,5550,5550,5550,5550,0
20240528,180900,981179410,5550,5550,5550,5550,0
20240528,180800,981179410,5550,5550,5550,5550,0
20240528,180700,981179410,5550,5550,5550,5550,0
20240528,180600,981179410,5550,5550,5550,5550,0
20240528,180500,981179410,5550,5550,5550,5550,0
20240528,180400,981179410,5550,5550,5550,5550,0
20240528,180300,981179410,5550,5550,5550,5550,0
20240528,180200,981179410,5550,5550,5550,5550,0
20240528,180100,981179410,5550,5550,5550,5550,0
20240528,180000,981179410,5550,5550,5550,5550,0
20240528,175900,981179410,5550,5550,5550,5550,0
20240528,175800,981179410,5550,5550,5550,5550,0
20240528,175700,981179410,5550,5550,5550,5550,0
20240528,175600,981179410,5550,5550,5550,5550,0
20240528,175500,981179410,5550,5550,5550,5550,0
20240528,175400,981179410,5550,5550,5550,5550,0
20240528,175300,981179410,5550,5550,5550,5550,0
20240528,175200,981179410,5550,5550,5550,5550,0
20240528,175100,981179410,5550,5550,5550,5550,0
20240528,175000,981179410,5550,5550,5550,5550,0
20240528,174900,981179410,5550,5550,5550,5550,0
20240528,174800,981179410,5550,5550,5550,5550,0
20240528,174700,981179410,5550,5550,5550,5550,0
20240528,174600,981179410,5550,5550,5550,5550,0
20240528,174500,981179410,5550,5550,5550,5550,0
20240528,174400,981179410,5550,5550,5550,5550,3039
20240528,174300,981179410,5550,5550,5550,5550,0
20240528,174200,981179410,5550,5550,5550,5550,0
20240528,174100,981179410,5550,5550,5550,5550,0
20240528,174000,981179410,5550,5550,5550,5550,0
20240528,173900,981179410,5550,5550,5550,5550,0
20240528,173800,981179410,5550,5550,5550,5550,0
20240528,173700,981179410,5550,5550,5550,5550,0
20240528,173600,981179410,5550,5550,5550,5550,0
20240528,173500,981179410,5550,5550,5550,5550,0
20240528,173400,981179410,5550,5550,5550,5550,0
20240528,173300,981179410,5550,5550,5550,5550,0
20240528,173200,981179410,5550,5550,5550,5550,0
20240528,173100,981179410,5550,5550,5550,5550,0
20240528,173000,981179410,5550,5550,5550,5550,0
20240528,172900,981179410,5550,5550,5550,5550,0
20240528,172800,981179410,5550,5550,5550,5550,0
20240528,172700,981179410,5550,5550,5550,5550,0
20240528,172600,981179410,5550,5550,5550,5550,0
20240528,172500,981179410,5550,5550,5550,5550,0
20240528,172400,981179410,5550,5550,5550,5550,0
20240528,172300,981179410,5550,5550,5550,5550,0
20240528,172200,981179410,5550,5550,5550,5550,0
20240528,172100,981179410,5550,5550,5550,5550,0
20240528,172000,981179410,5550,5550,5550,5550,0
20240528,171900,981179410,5550,5550,5550,5550,0
20240528,171800,981179410,5550,5550,5550,5550,0
20240528,171700,981179410,5550,5550,5550,5550,0
20240528,171600,981179410,5550,5550,5550,5550,0
20240528,171500,981179410,5550,5550,5550,5550,0
20240528,171400,981179410,5550,5550,5550,5550,3039
20240528,171300,981179410,5550,5550,5550,5550,0
20240528,171200,981179410,5550,5550,5550,5550,0
20240528,171100,981179410,5550,5550,5550,5550,0
20240528,171000,981179410,5550,5550,5550,5550,0
20240528,170900,981179410,5550,5550,5550,5550,0
20240528,170800,981179410,5550,5550,5550,5550,0
20240528,170700,981179410,5550,5550,5550,5550,0
20240528,170600,981179410,5550,5550,5550,5550,0
20240528,170500,981179410,5550,5550,5550,5550,0
20240528,170400,981179410,5550,5550,5550,5550,0
20240528,170300,981179410,5550,5550,5550,5550,0
20240528,170200,981179410,5550,5550,5550,5550,0
20240528,170100,981179410,5550,5550,5550,5550,0
20240528,170000,981179410,5550,5550,5550,5550,0
20240528,165900,981179410,5550,5550,5550,5550,0
20240528,165800,981179410,5550,5550,5550,5550,0
20240528,165700,981179410,5550,5550,5550,5550,0
20240528,165600,981179410,5550,5550,5550,5550,0
20240528,165500,981179410,5550,5550,5550,5550,0
20240528,165400,981179410,5550,5550,5550,5550,0
20240528,165300,981179410,5550,5550,5550,5550,0
20240528,165200,981179410,5550,5550,5550,5550,0
20240528,165100,981179410,5550,5550,5550,5550,0
20240528,165000,981179410,5550,5550,5550,5550,0
20240528,164900,981179410,5550,5550,5550,5550,0
20240528,164800,981179410,5550,5550,5550,5550,0
20240528,164700,981179410,5550,5550,5550,5550,0
20240528,164600,981179410,5550,5550,5550,5550,0
20240528,164500,981179410,5550,5550,5550,5550,0
20240528,164400,981179410,5550,5550,5550,5550,3039
20240528,164300,981179410,5550,5550,5550,5550,0
20240528,164200,981179410,5550,5550,5550,5550,0
20240528,164100,981179410,5550,5550,5550,5550,0
20240528,164000,981179410,5550,5550,5550,5550,0
20240528,163900,981179410,5550,5550,5550,5550,0
20240528,163800,981179410,5550,5550,5550,5550,0
20240528,163700,981179410,5550,5550,5550,5550,0
20240528,163600,981179410,5550,5550,5550,5550,0
20240528,163500,981179410,5550,5550,5550,5550,0
20240528,163400,981179410,5550,5550,5550,5550,0
20240528,163300,981179410,5550,5550,5550,5550,0
20240528,163200,981179410,5550,5550,5550,5550,0
20240528,163100,981179410,5550,5550,5550,5550,0
20240528,163000,981179410,5550,5550,5550,5550,0
20240528,162900,981179410,5550,5550,5550,5550,0
20240528,162800,981179410,5550,5550,5550,5550,0
20240528,162700,981179410,5550,5550,5550,5550,0
20240528,162600,981179410,5550,5550,5550,5550,0
20240528,162500,981179410,5550,5550,5550,5550,0
20240528,162400,981179410,5550,5550,5550,5550,0
20240528,162300,981179410,5550,5550,5550,5550,0
20240528,162200,981179410,5550,5550,5550,5550,0
20240528,162100,981179410,5550,5550,5550,5550,0
20240528,162000,981179410,5550,5550,5550,5550,0
20240528,161900,981179410,5550,5550,5550,5550,0
20240528,161800,981179410,5550,5550,5550,5550,0
20240528,161700,981179410,5550,5550,5550,5550,0
20240528,161600,981179410,5550,5550,5550,5550,0
20240528,161500,981179410,5550,5550,5550,5550,0
20240528,161400,981179410,5550,5550,5550,5550,3039
20240528,161300,981179410,5550,5550,5550,5550,0
20240528,161200,981179410,5550,5550,5550,5550,0
20240528,161100,981179410,5550,5550,5550,5550,0
20240528,161000,981179410,5550,5550,5550,5550,0
20240528,160900,981179410,5550,5550,5550,5550,0
20240528,160800,981179410,5550,5550,5550,5550,0
20240528,160700,981179410,5550,5550,5550,5550,0
20240528,160600,981179410,5550,5550,5550,5550,0
20240528,160500,981179410,5550,5550,5550,5550,0
20240528,160400,981179410,5550,5550,5550,5550,0
20240528,160300,981179410,5550,5550,5550,5550,0
20240528,160200,981179410,5550,5550,5550,5550,0
20240528,160100,981179410,5550,5550,5550,5550,0
20240528,160000,981179410,5550,5550,5550,5550,0
20240528,155900,981179410,5550,5550,5550,5550,0
20240528,155800,981179410,5550,5550,5550,5550,0
20240528,155700,981179410,5550,5550,5550,5550,0
20240528,155600,981179410,5550,5550,5550,5550,0
20240528,155500,981179410,5550,5550,5550,5550,0
20240528,155400,981179410,5550,5550,5550,5550,0
20240528,155300,981179410,5550,5550,5550,5550,0
20240528,155200,981179410,5550,5550,5550,5550,0
20240528,155100,981179410,5550,5550,5550,5550,0
20240528,155000,981179410,5550,5550,5550,5550,0
20240528,154900,981179410,5550,5550,5550,5550,0
20240528,154800,981179410,5550,5550,5550,5550,0
20240528,154700,981179410,5550,5550,5550,5550,0
20240528,154600,981179410,5550,5550,5550,5550,0
20240528,154500,981179410,5550,5550,5550,5550,0
20240528,154400,981179410,5550,5550,5550,5550,3039
20240528,154300,981179410,5550,5550,5550,5550,0
20240528,154200,981179410,5550,5550,5550,5550,0
20240528,154100,981179410,5550,5550,5550,5550,0
20240528,154000,981179410,5550,5550,5550,5550,0
20240528,153900,981179410,5550,5550,5550,5550,0
20240528,153800,981179410,5550,5550,5550,5550,0
20240528,153700,981179410,5550,5550,5550,5550,0
20240528,153600,981179410,5550,5550,5550,5550,0
20240528,153500,981179410,5550,5550,5550,5550,0
20240528,153400,981179410,5550,5550,5550,5550,0
20240528,153300,981179410,5550,5550,5550,5550,0
20240528,153200,981179410,5550,5550,5550,5550,0
20240528,153100,981179410,5550,5550,5550,5550,0
20240528,153000,981179410,5550,5550,5550,5550,3039
20240528,152900,964312960,5550,5550,5550,5550,0
20240528,152800,964312960,5550,5550,5550,5550,0
20240528,152700,964312960,5550,5550,5550,5550,0
20240528,152600,964312960,5550,5550,5550,5550,0
20240528,152500,964312960,5550,5550,5550,5550,0
20240528,152400,964312960,5550,5550,5550,5550,0
20240528,152300,964312960,5550,5550,5550,5550,0
20240528,152200,964312960,5550,5550,5550,5550,0
20240528,152100,964312960,5550,5550,5550,5550,0
20240528,152000,964312960,5550,5550,5550,5550,0
20240528,151900,964312960,5550,5540,5550,5530,1362
20240528,151800,956767520,5540,5540,5540,5540,8
20240528,151700,956723200,5530,5530,5530,5530,338
20240528,151600,954854060,5540,5540,5540,5540,18
20240528,151500,954754340,5540,5540,5540,5520,175
20240528,151400,953786980,5540,5520,5540,5520,1065
20240528,151300,947906880,5520,5520,5520,5520,150
20240528,151200,947078880,5520,5520,5520,5520,217
20240528,151100,945881040,5520,5520,5520,5520,20
20240528,151000,945770640,5530,5530,5530,5530,51
20240528,150900,945488610,5530,5540,5540,5530,73
20240528,150800,945084910,5540,5530,5540,5530,1927
20240528,150700,934423180,5530,5530,5530,5530,140
20240528,150600,933648980,5540,5540,5540,5540,54
20240528,150500,933349820,5540,5530,5540,5530,354
20240528,150400,931390660,5530,5530,5530,5530,44
20240528,150300,931147340,5530,5540,5540,5530,35
20240528,150200,930953780,5540,5540,5540,5540,300
20240528,150100,929291780,5540,5540,5540,5540,91
20240528,150000,928787640,5540,5530,5540,5530,1022
20240528,145900,923126860,5520,5520,5520,5520,198
20240528,145800,922033900,5540,5540,5540,5540,0
20240528,145700,922033900,5540,5540,5540,5540,0
20240528,145600,922033900,5540,5540,5540,5540,0
20240528,145500,922033900,5540,5540,5540,5520,57
20240528,145400,921718580,5540,5540,5540,5540,0
20240528,145300,921718580,5540,5540,5540,5540,1
20240528,145200,921713040,5530,5530,5530,5530,5
20240528,145100,921685390,5530,5530,5530,5530,0
20240528,145000,921685390,5530,5530,5530,5530,0
20240528,144900,921685390,5530,5530,5530,5530,47
20240528,144800,921425480,5530,5530,5530,5530,94
20240528,144700,920905660,5530,5530,5530,5530,187
20240528,144600,919871550,5530,5530,5530,5530,30
20240528,144500,919705650,5530,5520,5530,5520,1001
20240528,144400,914180120,5520,5520,5520,5520,649
20240528,144300,910597640,5520,5520,5520,5520,6
20240528,144200,910564520,5520,5520,5520,5520,183
20240528,144100,909554360,5520,5520,5520,5510,246
20240528,144000,908196640,5520,5520,5520,5520,0
20240528,143900,908196640,5520,5520,5520,5520,173
20240528,143800,907241680,5520,5520,5520,5520,99
20240528,143700,906695200,5520,5520,5520,5520,962
20240528,143600,901384960,5520,5520,5520,5520,2587
20240528,143500,887104720,5520,5520,5520,5520,4
20240528,143400,887082640,5520,5520,5520,5520,144
20240528,143300,886287760,5520,5520,5520,5520,235
20240528,143200,884990560,5530,5530,5530,5530,130
20240528,143100,884271660,5530,5530,5530,5530,14
20240528,143000,884194240,5540,5540,5540,5540,13
20240528,142900,884122220,5530,5530,5530,5530,201
20240528,142800,883010690,5550,5550,5550,5550,1
20240528,142700,883005140,5540,5530,5540,5530,56
20240528,142600,882695400,5550,5550,5550,5550,60
20240528,142500,882362400,5550,5550,5550,5550,2
20240528,142400,882351300,5560,5560,5560,5560,0
20240528,142300,882351300,5560,5540,5560,5540,85
20240528,142200,881879660,5540,5530,5540,5530,648
20240528,142100,878296210,5530,5530,5530,5530,0
20240528,142000,878296210,5530,5530,5530,5530,0
20240528,141900,878296210,5530,5530,5530,5530,414
20240528,141800,876006790,5540,5540,5540,5540,411
20240528,141700,873729850,5540,5540,5540,5540,150
20240528,141600,872898850,5520,5530,5530,5520,104
20240528,141500,872324230,5540,5530,5540,5520,253
20240528,141400,870925630,5530,5530,5530,5530,0
20240528,141300,870925630,5530,5530,5530,5530,0
20240528,141200,870925630,5530,5530,5530,5520,314
20240528,141100,869189260,5530,5530,5530,5530,0
20240528,141000,869189260,5530,5530,5530,5530,369
20240528,140900,867148690,5530,5530,5530,5530,507
20240528,140800,864344980,5530,5530,5530,5530,59
20240528,140700,864018710,5520,5530,5530,5520,832
20240528,140600,859425570,5520,5530,5530,5520,1074
20240528,140500,853496850,5530,5520,5530,5520,165
20240528,140400,852584590,5520,5520,5520,5520,1200
20240528,140300,845960590,5530,5530,5530,5530,12
20240528,140200,845894230,5550,5550,5550,5550,1
20240528,140100,845888680,5530,5530,5530,5530,3693
20240528,140000,825466390,5530,5530,5530,5530,115
20240528,135900,824830440,5540,5540,5540,5540,1686
20240528,135800,815490000,5540,5540,5540,5540,714
20240528,135700,811534440,5540,5530,5540,5530,70
20240528,135600,811146840,5540,5540,5540,5540,11
20240528,135500,811085900,5540,5540,5540,5540,1
20240528,135400,811080360,5540,5540,5540,5540,9
20240528,135300,811030500,5540,5540,5540,5540,16
20240528,135200,810941860,5540,5540,5540,5540,0
20240528,135100,810941860,5540,5540,5540,5530,942
20240528,135000,805723190,5530,5530,5540,5530,158
20240528,134900,804849440,5530,5530,5530,5530,0
20240528,134800,804849440,5530,5540,5540,5530,33
20240528,134700,804666920,5530,5530,5530,5530,60
20240528,134600,804335120,5530,5560,5560,5530,96
20240528,134500,803804200,5540,5540,5540,5540,10
20240528,134400,803748800,5550,5550,5550,5550,5
20240528,134300,803721050,5550,5540,5550,5540,1021
20240528,134200,798054710,5530,5530,5530,5530,1629
20240528,134100,789046340,5530,5530,5530,5530,100
20240528,134000,788493340,5530,5530,5530,5530,116
20240528,133900,787851860,5530,5530,5530,5530,50
20240528,133800,787575360,5520,5520,5520,5520,118
20240528,133700,786924000,5520,5520,5520,5520,100
20240528,133600,786372000,5530,5530,5530,5530,0
20240528,133500,786372000,5530,5520,5530,5520,223
20240528,133400,785140070,5520,5530,5530,5520,1254
20240528,133300,778217960,5530,5540,5540,5530,182
20240528,133200,777211480,5530,5530,5530,5530,814
20240528,133100,772710060,5540,5540,5540,5540,10
20240528,133000,772654660,5540,5530,5540,5530,313
20240528,132900,770921570,5540,5540,5540,5540,2
20240528,132800,770910490,5540,5540,5540,5540,10
20240528,132700,770855090,5540,5540,5540,5540,67
20240528,132600,770483910,5540,5540,5540,5540,0
20240528,132500,770483910,5540,5540,5540,5540,95
20240528,132400,769957610,5530,5530,5530,5530,188
20240528,132300,768917970,5540,5540,5540,5540,0
20240528,132200,768917970,5540,5540,5540,5540,67
20240528,132100,768546790,5540,5540,5540,5540,5
20240528,132000,768519090,5540,5540,5540,5540,20
20240528,131900,768408290,5540,5540,5540,5540,0
20240528,131800,768408290,5540,5540,5540,5540,18
20240528,131700,768308570,5540,5540,5540,5540,38
20240528,131600,768098050,5540,5540,5540,5540,122
20240528,131500,767422170,5550,5550,5550,5550,13
20240528,131400,767350020,5550,5550,5550,5550,1
20240528,131300,767344470,5550,5550,5550,5550,0
20240528,131200,767344470,5550,5550,5550,5550,2
20240528,131100,767333370,5560,5560,5560,5560,4
20240528,131000,767311130,5560,5560,5560,5560,0
20240528,130900,767311130,5560,5550,5560,5550,551
20240528,130800,764248670,5550,5550,5550,5550,57
20240528,130700,763932320,5550,5550,5550,5550,110
20240528,130600,763321820,5550,5550,5550,5550,100
20240528,130500,762766820,5550,5550,5550,5550,505
20240528,130400,759964070,5550,5550,5550,5550,61
20240528,130300,759625520,5550,5550,5550,5530,361
20240528,130200,757627170,5550,5550,5550,5550,0
20240528,130100,757627170,5550,5550,5550,5550,1
20240528,130000,757621620,5550,5540,5550,5540,221
20240528,125900,756397270,5540,5540,5540,5540,1
20240528,125800,756391730,5530,5540,5540,5530,556
20240528,125700,753316990,5540,5540,5540,5540,0
20240528,125600,753316990,5540,5540,5540,5540,0
20240528,125500,753316990,5540,5540,5540,5540,4
20240528,125400,753294830,5540,5540,5540,5520,62
20240528,125300,752952550,5520,5520,5520,5520,65
20240528,125200,752593750,5520,5520,5520,5520,10
20240528,125100,752538550,5510,5530,5540,5510,1913
20240528,125000,741980550,5530,5520,5530,5520,68
20240528,124900,741604890,5520,5520,5520,5520,210
20240528,124800,740445690,5520,5520,5520,5520,0
20240528,124700,740445690,5520,5520,5520,5520,112
20240528,124600,739827450,5530,5530,5530,5530,2
20240528,124500,739816390,5510,5510,5510,5510,6
20240528,124400,739783330,5510,5530,5530,5510,169
20240528,124300,738852100,5510,5530,5530,5510,829
20240528,124200,734281310,5520,5520,5530,5520,480
20240528,124100,731631700,5520,5510,5520,5510,1769
20240528,124000,721876820,5510,5520,5520,5510,64
20240528,123900,721523640,5520,5520,5520,5520,2749
20240528,123800,706349160,5530,5530,5530,5530,20
20240528,123700,706238560,5520,5530,5530,5520,5099
20240528,123600,678050960,5530,5530,5530,5530,50
20240528,123500,677774460,5540,5540,5540,5540,20
20240528,123400,677663660,5540,5540,5540,5540,25
20240528,123300,677525160,5530,5530,5530,5530,1074
20240528,123200,671585940,5530,5530,5530,5530,10
20240528,123100,671530640,5530,5530,5530,5530,83
20240528,123000,671071650,5530,5530,5530,5530,79
20240528,122900,670634780,5530,5530,5530,5530,0
20240528,122800,670634780,5530,5530,5530,5530,233
20240528,122700,669346290,5530,5520,5530,5520,682
20240528,122600,665581600,5530,5530,5530,5530,20
20240528,122500,665471000,5530,5530,5530,5530,180
20240528,122400,664475600,5530,5530,5530,5530,1
20240528,122300,664470070,5530,5530,5530,5530,71
20240528,122200,664077440,5530,5530,5530,5530,649
20240528,122100,660488470,5530,5530,5530,5530,200
20240528,122000,659382470,5530,5530,5530,5530,17
20240528,121900,659288460,5530,5530,5530,5530,0
20240528,121800,659288460,5530,5540,5540,5530,15
20240528,121700,659205410,5540,5540,5540,5540,0
20240528,121600,659205410,5540,5540,5540,5540,52
20240528,121500,658917330,5540,5540,5540,5540,1
20240528,121400,658911790,5530,5530,5530,5530,0
20240528,121300,658911790,5530,5530,5530,5530,292
20240528,121200,657297030,5530,5530,5530,5530,149
20240528,121100,656473060,5540,5540,5540,5540,71
20240528,121000,656079720,5540,5540,5540,5540,10
20240528,120900,656024320,5540,5540,5540,5540,200
20240528,120800,654916320,5540,5540,5540,5540,0
20240528,120700,654916320,5540,5540,5540,5540,4
20240528,120600,654894160,5520,5520,5520,5520,0
20240528,120500,654894160,5520,5520,5520,5520,0
20240528,120400,654894160,5520,5520,5520,5520,10
20240528,120300,654838960,5520,5520,5520,5520,21
20240528,120200,654723040,5540,5540,5540,5540,2
20240528,120100,654711960,5520,5520,5520,5520,200
20240528,120000,653607960,5520,5520,5520,5520,64
20240528,115900,653254680,5520,5520,5520,5520,0
20240528,115800,653254680,5520,5520,5520,5520,0
20240528,115700,653254680,5520,5520,5520,5520,1416
20240528,115600,645438360,5520,5530,5530,5520,1100
20240528,115500,639365750,5530,5530,5530,5530,248
20240528,115400,637994310,5530,5530,5530,5530,492
20240528,115300,635273550,5530,5540,5540,5530,578
20240528,115200,632077200,5540,5540,5540,5530,241
20240528,115100,630744400,5540,5540,5540,5540,5
20240528,115000,630716700,5530,5540,5540,5530,266
20240528,114900,629245710,5540,5540,5540,5540,104
20240528,114800,628669550,5540,5540,5540,5540,1
20240528,114700,628664010,5530,5530,5530,5530,120
20240528,114600,628000410,5530,5530,5530,5530,327
20240528,114500,626192100,5530,5530,5530,5530,443
20240528,114400,623742310,5530,5530,5530,5520,509
20240528,114300,620932210,5530,5530,5530,5530,14
20240528,114200,620854790,5530,5530,5530,5530,198
20240528,114100,619759850,5530,5530,5530,5530,601
20240528,114000,616436320,5530,5530,5530,5530,371
20240528,113900,614384690,5530,5530,5530,5530,487
20240528,113800,611691580,5530,5530,5530,5530,513
20240528,113700,608854690,5530,5530,5530,5530,944
20240528,113600,603634370,5540,5530,5540,5530,702
20240528,113500,599752290,5540,5540,5540,5540,100
20240528,113400,599198290,5550,5550,5550,5550,0
20240528,113300,599198290,5550,5540,5550,5520,44
20240528,113200,598954560,5520,5530,5530,5520,162
20240528,113100,598060280,5520,5540,5540,5520,990
20240528,113000,592586500,5540,5540,5540,5540,2
20240528,112900,592575420,5520,5520,5520,5520,0
20240528,112800,592575420,5520,5520,5520,5520,0
20240528,112700,592575420,5520,5540,5540,5520,4704
20240528,112600,566594540,5540,5540,5540,5540,1004
20240528,112500,561032380,5540,5540,5540,5540,561
20240528,112400,557924440,5540,5550,5550,5540,392
20240528,112300,555752650,5550,5550,5550,5550,2
20240528,112200,555741550,5540,5540,5540,5540,1174
20240528,112100,549237590,5550,5560,5560,5550,28
20240528,112000,549082180,5550,5550,5550,5550,146
20240528,111900,548271880,5560,5560,5560,5560,103
20240528,111800,547699200,5550,5550,5550,5550,284
20240528,111700,546123000,5550,5550,5550,5550,293
20240528,111600,544496850,5550,5550,5550,5540,62
20240528,111500,544153250,5560,5560,5560,5560,4
20240528,111400,544131010,5540,5540,5540,5540,15
20240528,111300,544047910,5540,5560,5560,5540,678
20240528,111200,540283440,5600,5600,5600,5600,20
20240528,111100,540171440,5600,5600,5600,5600,0
20240528,111000,540171440,5600,5590,5600,5590,54
20240528,110900,539869550,5600,5570,5600,5550,632
20240528,110800,536357810,5590,5570,5590,5570,246
20240528,110700,534982690,5560,5560,5560,5560,0
20240528,110600,534982690,5560,5560,5560,5560,438
20240528,110500,532547410,5570,5570,5570,5570,1
20240528,110400,532541840,5570,5570,5570,5570,0
20240528,110300,532541840,5570,5570,5570,5570,2
20240528,110200,532530700,5570,5590,5590,5570,705
20240528,110100,528603820,5560,5560,5560,5560,500
20240528,110000,525823820,5560,5570,5570,5560,1722
20240528,105900,516233270,5570,5600,5600,5570,105
20240528,105800,515648080,5600,5590,5600,5590,2
20240528,105700,515636890,5600,5570,5600,5570,5
20240528,105600,515608980,5570,5570,5570,5570,0
20240528,105500,515608980,5570,5570,5570,5570,135
20240528,105400,514857030,5570,5570,5570,5570,0
20240528,105300,514857030,5570,5570,5570,5570,110
20240528,105200,514244330,5600,5580,5600,5580,8
20240528,105100,514199610,5580,5580,5580,5580,0
20240528,105000,514199610,5580,5590,5600,5580,106
20240528,104900,513607570,5580,5580,5580,5580,50
20240528,104800,513328570,5580,5580,5580,5580,700
20240528,104700,509422570,5590,5590,5590,5590,330
20240528,104600,507577870,5590,5590,5590,5590,10
20240528,104500,507521970,5600,5600,5600,5600,70
20240528,104400,507129970,5590,5590,5590,5590,31
20240528,104300,506956680,5590,5590,5590,5590,5
20240528,104200,506928730,5600,5600,5600,5600,4
20240528,104100,506906330,5600,5600,5600,5600,9
20240528,104000,506855930,5600,5600,5600,5600,0
20240528,103900,506855930,5600,5580,5600,5570,28
20240528,103800,506699630,5600,5600,5600,5600,0
20240528,103700,506699630,5600,5600,5600,5600,70
20240528,103600,506307630,5600,5580,5600,5580,51
20240528,103500,506022050,5580,5580,5580,5570,16
20240528,103400,505932850,5570,5570,5570,5570,94
20240528,103300,505409270,5570,5580,5580,5570,428
20240528,103200,503025250,5580,5590,5590,5580,14
20240528,103100,502947070,5600,5600,5600,5600,100
20240528,103000,502387070,5600,5600,5600,5600,0
20240528,102900,502387070,5600,5600,5600,5600,50
20240528,102800,502107070,5600,5600,5600,5600,20
20240528,102700,501995070,5600,5600,5600,5600,0
20240528,102600,501995070,5600,5600,5600,5600,0
20240528,102500,501995070,5600,5600,5600,5600,1
20240528,102400,501989470,5600,5570,5600,5570,117
20240528,102300,501334340,5570,5570,5570,5570,817
20240528,102200,496783650,5560,5560,5570,5560,202
20240528,102100,495660520,5570,5570,5570,5570,1359
20240528,102000,488090890,5570,5580,5580,5570,1089
20240528,101900,482022990,5570,5570,5570,5570,973
20240528,101800,476603380,5570,5590,5590,5570,405
20240528,101700,474343630,5590,5570,5590,5570,456
20240528,101600,471795710,5570,5580,5580,5570,63
20240528,101500,471444750,5580,5590,5590,5570,108
20240528,101400,470843020,5590,5580,5590,5580,58
20240528,101300,470518930,5590,5590,5590,5590,10
20240528,101200,470463030,5590,5590,5590,5590,0
20240528,101100,470463030,5590,5590,5590,5590,11
20240528,101000,470401540,5590,5590,5590,5510,5661
20240528,100900,438998310,5590,5600,5600,5590,319
20240528,100800,437214890,5600,5610,5610,5600,18
20240528,100700,437114000,5600,5620,5620,5600,529
20240528,100600,434151290,5620,5620,5620,5620,3
20240528,100500,434134430,5620,5620,5620,5620,0
20240528,100400,434134430,5620,5620,5620,5620,81
20240528,100300,433679210,5620,5620,5620,5620,2
20240528,100200,433667970,5620,5620,5620,5620,42
20240528,100100,433431930,5620,5600,5620,5600,10
20240528,100000,433375890,5590,5620,5620,5590,1758
20240528,095900,423531970,5630,5630,5630,5630,108
20240528,095800,422923930,5630,5620,5630,5610,2141
20240528,095700,410911950,5620,5640,5640,5620,57
20240528,095600,410591010,5650,5650,5650,5650,0
20240528,095500,410591010,5650,5630,5650,5620,1428
20240528,095400,402561870,5650,5650,5650,5650,102
20240528,095300,401985570,5650,5650,5650,5650,10
20240528,095200,401929070,5650,5660,5660,5650,2331
20240528,095100,388755840,5660,5660,5660,5660,0
20240528,095000,388755840,5660,5650,5660,5650,485
20240528,094900,386015580,5650,5630,5650,5620,101
20240528,094800,385447470,5630,5640,5640,5630,318
20240528,094700,383657120,5650,5630,5650,5620,310
20240528,094600,381913920,5630,5650,5650,5630,2000
20240528,094500,370651700,5670,5660,5670,5640,458
20240528,094400,368067620,5650,5660,5660,5650,2155
20240528,094300,355883930,5670,5670,5670,5660,42
20240528,094200,355645840,5670,5670,5670,5660,2818
20240528,094100,339682940,5670,5680,5680,5660,2661
20240528,094000,324612660,5680,5680,5680,5670,275
20240528,093900,323051910,5670,5680,5680,5670,559
20240528,093800,319879560,5680,5680,5680,5680,109
20240528,093700,319260440,5680,5680,5680,5680,489
20240528,093600,316482920,5690,5680,5690,5680,653
20240528,093500,312772520,5680,5690,5690,5670,410
20240528,093400,310443650,5670,5670,5670,5670,1
20240528,093300,310437980,5660,5660,5660,5660,0
20240528,093200,310437980,5660,5690,5690,5660,2201
20240528,093100,297949190,5670,5690,5690,5670,105
20240528,093000,297353760,5690,5680,5690,5660,2355
20240528,092900,283980170,5690,5680,5690,5680,198
20240528,092800,282854800,5680,5680,5690,5680,1590
20240528,092700,273820480,5690,5690,5690,5680,881
20240528,092600,268807600,5690,5670,5690,5660,962
20240528,092500,263342330,5670,5650,5670,5650,576
20240528,092400,260086480,5670,5660,5670,5660,966
20240528,092300,254617450,5680,5670,5680,5670,1317
20240528,092200,247143580,5660,5670,5670,5650,996
20240528,092100,241506000,5670,5650,5670,5650,993
20240528,092000,235885550,5650,5650,5650,5650,247
20240528,091900,234490000,5660,5620,5660,5620,1199
20240528,091800,227732120,5610,5620,5620,5610,353
20240528,091700,225750260,5620,5620,5620,5620,1415
20240528,091600,217797960,5620,5620,5620,5620,783
20240528,091500,213397500,5620,5640,5640,5620,1271
20240528,091400,206252440,5640,5650,5650,5640,393
20240528,091300,204034970,5650,5670,5670,5650,1399
20240528,091200,196106770,5670,5660,5670,5660,5730
20240528,091100,163673200,5670,5670,5680,5670,1260
20240528,091000,156526000,5680,5680,5680,5670,1421
20240528,090900,148459720,5670,5680,5690,5670,3602
20240528,090800,128016870,5680,5660,5680,5660,3426
20240528,090700,108619560,5650,5640,5650,5630,1349
20240528,090600,101005410,5660,5620,5660,5610,1903
20240528,090500,90275830,5590,5590,5610,5590,2116
20240528,090400,78433530,5590,5590,5600,5570,931
20240528,090300,73238030,5600,5610,5610,5590,1917
20240528,090200,62503110,5600,5600,5600,5590,74
20240528,090100,62088810,5640,5620,5650,5570,3159
20240528,090000,44391010,5660,5660,5660,5610,7882