stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,214400,841360920,5400,5400,5400,5400,1308
20240529,214300,841360920,5400,5400,5400,5400,0
20240529,214200,841360920,5400,5400,5400,5400,0
20240529,214100,841360920,5400,5400,5400,5400,0
20240529,214000,841360920,5400,5400,5400,5400,0
20240529,213900,841360920,5400,5400,5400,5400,0
20240529,213800,841360920,5400,5400,5400,5400,0
20240529,213700,841360920,5400,5400,5400,5400,0
20240529,213600,841360920,5400,5400,5400,5400,0
20240529,213500,841360920,5400,5400,5400,5400,0
20240529,213400,841360920,5400,5400,5400,5400,0
20240529,213300,841360920,5400,5400,5400,5400,0
20240529,213200,841360920,5400,5400,5400,5400,0
20240529,213100,841360920,5400,5400,5400,5400,0
20240529,213000,841360920,5400,5400,5400,5400,0
20240529,212900,841360920,5400,5400,5400,5400,0
20240529,212800,841360920,5400,5400,5400,5400,0
20240529,212700,841360920,5400,5400,5400,5400,0
20240529,212600,841360920,5400,5400,5400,5400,0
20240529,212500,841360920,5400,5400,5400,5400,0
20240529,212400,841360920,5400,5400,5400,5400,0
20240529,212300,841360920,5400,5400,5400,5400,0
20240529,212200,841360920,5400,5400,5400,5400,0
20240529,212100,841360920,5400,5400,5400,5400,0
20240529,212000,841360920,5400,5400,5400,5400,0
20240529,211900,841360920,5400,5400,5400,5400,0
20240529,211800,841360920,5400,5400,5400,5400,0
20240529,211700,841360920,5400,5400,5400,5400,0
20240529,211600,841360920,5400,5400,5400,5400,0
20240529,211500,841360920,5400,5400,5400,5400,0
20240529,211400,841360920,5400,5400,5400,5400,1308
20240529,211300,841360920,5400,5400,5400,5400,0
20240529,211200,841360920,5400,5400,5400,5400,0
20240529,211100,841360920,5400,5400,5400,5400,0
20240529,211000,841360920,5400,5400,5400,5400,0
20240529,210900,841360920,5400,5400,5400,5400,0
20240529,210800,841360920,5400,5400,5400,5400,0
20240529,210700,841360920,5400,5400,5400,5400,0
20240529,210600,841360920,5400,5400,5400,5400,0
20240529,210500,841360920,5400,5400,5400,5400,0
20240529,210400,841360920,5400,5400,5400,5400,0
20240529,210300,841360920,5400,5400,5400,5400,0
20240529,210200,841360920,5400,5400,5400,5400,0
20240529,210100,841360920,5400,5400,5400,5400,0
20240529,210000,841360920,5400,5400,5400,5400,0
20240529,205900,841360920,5400,5400,5400,5400,0
20240529,205800,841360920,5400,5400,5400,5400,0
20240529,205700,841360920,5400,5400,5400,5400,0
20240529,205600,841360920,5400,5400,5400,5400,0
20240529,205500,841360920,5400,5400,5400,5400,0
20240529,205400,841360920,5400,5400,5400,5400,0
20240529,205300,841360920,5400,5400,5400,5400,0
20240529,205200,841360920,5400,5400,5400,5400,0
20240529,205100,841360920,5400,5400,5400,5400,0
20240529,205000,841360920,5400,5400,5400,5400,0
20240529,204900,841360920,5400,5400,5400,5400,0
20240529,204800,841360920,5400,5400,5400,5400,0
20240529,204700,841360920,5400,5400,5400,5400,0
20240529,204600,841360920,5400,5400,5400,5400,0
20240529,204500,841360920,5400,5400,5400,5400,0
20240529,204400,841360920,5400,5400,5400,5400,1308
20240529,204300,841360920,5400,5400,5400,5400,0
20240529,204200,841360920,5400,5400,5400,5400,0
20240529,204100,841360920,5400,5400,5400,5400,0
20240529,204000,841360920,5400,5400,5400,5400,0
20240529,203900,841360920,5400,5400,5400,5400,0
20240529,203800,841360920,5400,5400,5400,5400,0
20240529,203700,841360920,5400,5400,5400,5400,0
20240529,203600,841360920,5400,5400,5400,5400,0
20240529,203500,841360920,5400,5400,5400,5400,0
20240529,203400,841360920,5400,5400,5400,5400,0
20240529,203300,841360920,5400,5400,5400,5400,0
20240529,203200,841360920,5400,5400,5400,5400,0
20240529,203100,841360920,5400,5400,5400,5400,0
20240529,203000,841360920,5400,5400,5400,5400,0
20240529,202900,841360920,5400,5400,5400,5400,0
20240529,202800,841360920,5400,5400,5400,5400,0
20240529,202700,841360920,5400,5400,5400,5400,0
20240529,202600,841360920,5400,5400,5400,5400,0
20240529,202500,841360920,5400,5400,5400,5400,0
20240529,202400,841360920,5400,5400,5400,5400,0
20240529,202300,841360920,5400,5400,5400,5400,0
20240529,202200,841360920,5400,5400,5400,5400,0
20240529,202100,841360920,5400,5400,5400,5400,0
20240529,202000,841360920,5400,5400,5400,5400,0
20240529,201900,841360920,5400,5400,5400,5400,0
20240529,201800,841360920,5400,5400,5400,5400,0
20240529,201700,841360920,5400,5400,5400,5400,0
20240529,201600,841360920,5400,5400,5400,5400,0
20240529,201500,841360920,5400,5400,5400,5400,0
20240529,201400,841360920,5400,5400,5400,5400,1308
20240529,201300,841360920,5400,5400,5400,5400,0
20240529,201200,841360920,5400,5400,5400,5400,0
20240529,201100,841360920,5400,5400,5400,5400,0
20240529,201000,841360920,5400,5400,5400,5400,0
20240529,200900,841360920,5400,5400,5400,5400,0
20240529,200800,841360920,5400,5400,5400,5400,0
20240529,200700,841360920,5400,5400,5400,5400,0
20240529,200600,841360920,5400,5400,5400,5400,0
20240529,200500,841360920,5400,5400,5400,5400,0
20240529,200400,841360920,5400,5400,5400,5400,0
20240529,200300,841360920,5400,5400,5400,5400,0
20240529,200200,841360920,5400,5400,5400,5400,0
20240529,200100,841360920,5400,5400,5400,5400,0
20240529,200000,841360920,5400,5400,5400,5400,0
20240529,195900,841360920,5400,5400,5400,5400,0
20240529,195800,841360920,5400,5400,5400,5400,0
20240529,195700,841360920,5400,5400,5400,5400,0
20240529,195600,841360920,5400,5400,5400,5400,0
20240529,195500,841360920,5400,5400,5400,5400,0
20240529,195400,841360920,5400,5400,5400,5400,0
20240529,195300,841360920,5400,5400,5400,5400,0
20240529,195200,841360920,5400,5400,5400,5400,0
20240529,195100,841360920,5400,5400,5400,5400,0
20240529,195000,841360920,5400,5400,5400,5400,0
20240529,194900,841360920,5400,5400,5400,5400,0
20240529,194800,841360920,5400,5400,5400,5400,0
20240529,194700,841360920,5400,5400,5400,5400,0
20240529,194600,841360920,5400,5400,5400,5400,0
20240529,194500,841360920,5400,5400,5400,5400,0
20240529,194400,841360920,5400,5400,5400,5400,1308
20240529,194300,841360920,5400,5400,5400,5400,0
20240529,194200,841360920,5400,5400,5400,5400,0
20240529,194100,841360920,5400,5400,5400,5400,0
20240529,194000,841360920,5400,5400,5400,5400,0
20240529,193900,841360920,5400,5400,5400,5400,0
20240529,193800,841360920,5400,5400,5400,5400,0
20240529,193700,841360920,5400,5400,5400,5400,0
20240529,193600,841360920,5400,5400,5400,5400,0
20240529,193500,841360920,5400,5400,5400,5400,0
20240529,193400,841360920,5400,5400,5400,5400,0
20240529,193300,841360920,5400,5400,5400,5400,0
20240529,193200,841360920,5400,5400,5400,5400,0
20240529,193100,841360920,5400,5400,5400,5400,0
20240529,193000,841360920,5400,5400,5400,5400,0
20240529,192900,841360920,5400,5400,5400,5400,0
20240529,192800,841360920,5400,5400,5400,5400,0
20240529,192700,841360920,5400,5400,5400,5400,0
20240529,192600,841360920,5400,5400,5400,5400,0
20240529,192500,841360920,5400,5400,5400,5400,0
20240529,192400,841360920,5400,5400,5400,5400,0
20240529,192300,841360920,5400,5400,5400,5400,0
20240529,192200,841360920,5400,5400,5400,5400,0
20240529,192100,841360920,5400,5400,5400,5400,0
20240529,192000,841360920,5400,5400,5400,5400,0
20240529,191900,841360920,5400,5400,5400,5400,0
20240529,191800,841360920,5400,5400,5400,5400,0
20240529,191700,841360920,5400,5400,5400,5400,0
20240529,191600,841360920,5400,5400,5400,5400,0
20240529,191500,841360920,5400,5400,5400,5400,0
20240529,191400,841360920,5400,5400,5400,5400,1308
20240529,191300,841360920,5400,5400,5400,5400,0
20240529,191200,841360920,5400,5400,5400,5400,0
20240529,191100,841360920,5400,5400,5400,5400,0
20240529,191000,841360920,5400,5400,5400,5400,0
20240529,190900,841360920,5400,5400,5400,5400,0
20240529,190800,841360920,5400,5400,5400,5400,0
20240529,190700,841360920,5400,5400,5400,5400,0
20240529,190600,841360920,5400,5400,5400,5400,0
20240529,190500,841360920,5400,5400,5400,5400,0
20240529,190400,841360920,5400,5400,5400,5400,0
20240529,190300,841360920,5400,5400,5400,5400,0
20240529,190200,841360920,5400,5400,5400,5400,0
20240529,190100,841360920,5400,5400,5400,5400,0
20240529,190000,841360920,5400,5400,5400,5400,0
20240529,185900,841360920,5400,5400,5400,5400,0
20240529,185800,841360920,5400,5400,5400,5400,0
20240529,185700,841360920,5400,5400,5400,5400,0
20240529,185600,841360920,5400,5400,5400,5400,0
20240529,185500,841360920,5400,5400,5400,5400,0
20240529,185400,841360920,5400,5400,5400,5400,0
20240529,185300,841360920,5400,5400,5400,5400,0
20240529,185200,841360920,5400,5400,5400,5400,0
20240529,185100,841360920,5400,5400,5400,5400,0
20240529,185000,841360920,5400,5400,5400,5400,0
20240529,184900,841360920,5400,5400,5400,5400,0
20240529,184800,841360920,5400,5400,5400,5400,0
20240529,184700,841360920,5400,5400,5400,5400,0
20240529,184600,841360920,5400,5400,5400,5400,0
20240529,184500,841360920,5400,5400,5400,5400,0
20240529,184400,841360920,5400,5400,5400,5400,1308
20240529,184300,841360920,5400,5400,5400,5400,0
20240529,184200,841360920,5400,5400,5400,5400,0
20240529,184100,841360920,5400,5400,5400,5400,0
20240529,184000,841360920,5400,5400,5400,5400,0
20240529,183900,841360920,5400,5400,5400,5400,0
20240529,183800,841360920,5400,5400,5400,5400,0
20240529,183700,841360920,5400,5400,5400,5400,0
20240529,183600,841360920,5400,5400,5400,5400,0
20240529,183500,841360920,5400,5400,5400,5400,0
20240529,183400,841360920,5400,5400,5400,5400,0
20240529,183300,841360920,5400,5400,5400,5400,0
20240529,183200,841360920,5400,5400,5400,5400,0
20240529,183100,841360920,5400,5400,5400,5400,0
20240529,183000,841360920,5400,5400,5400,5400,0
20240529,182900,841360920,5400,5400,5400,5400,0
20240529,182800,841360920,5400,5400,5400,5400,0
20240529,182700,841360920,5400,5400,5400,5400,0
20240529,182600,841360920,5400,5400,5400,5400,0
20240529,182500,841360920,5400,5400,5400,5400,0
20240529,182400,841360920,5400,5400,5400,5400,0
20240529,182300,841360920,5400,5400,5400,5400,0
20240529,182200,841360920,5400,5400,5400,5400,0
20240529,182100,841360920,5400,5400,5400,5400,0
20240529,182000,841360920,5400,5400,5400,5400,0
20240529,181900,841360920,5400,5400,5400,5400,0
20240529,181800,841360920,5400,5400,5400,5400,0
20240529,181700,841360920,5400,5400,5400,5400,0
20240529,181600,841360920,5400,5400,5400,5400,0
20240529,181500,841360920,5400,5400,5400,5400,0
20240529,181400,841360920,5400,5400,5400,5400,1308
20240529,181300,841360920,5400,5400,5400,5400,0
20240529,181200,841360920,5400,5400,5400,5400,0
20240529,181100,841360920,5400,5400,5400,5400,0
20240529,181000,841360920,5400,5400,5400,5400,0
20240529,180900,841360920,5400,5400,5400,5400,0
20240529,180800,841360920,5400,5400,5400,5400,0
20240529,180700,841360920,5400,5400,5400,5400,0
20240529,180600,841360920,5400,5400,5400,5400,0
20240529,180500,841360920,5400,5400,5400,5400,0
20240529,180400,841360920,5400,5400,5400,5400,0
20240529,180300,841360920,5400,5400,5400,5400,0
20240529,180200,841360920,5400,5400,5400,5400,0
20240529,180100,841360920,5400,5400,5400,5400,0
20240529,180000,841360920,5400,5400,5400,5400,0
20240529,175900,841360920,5400,5400,5400,5400,0
20240529,175800,841360920,5400,5400,5400,5400,0
20240529,175700,841360920,5400,5400,5400,5400,0
20240529,175600,841360920,5400,5400,5400,5400,0
20240529,175500,841360920,5400,5400,5400,5400,0
20240529,175400,841360920,5400,5400,5400,5400,0
20240529,175300,841360920,5400,5400,5400,5400,0
20240529,175200,841360920,5400,5400,5400,5400,0
20240529,175100,841360920,5400,5400,5400,5400,0
20240529,175000,841360920,5400,5400,5400,5400,0
20240529,174900,841360920,5400,5400,5400,5400,0
20240529,174800,841360920,5400,5400,5400,5400,0
20240529,174700,841360920,5400,5400,5400,5400,0
20240529,174600,841360920,5400,5400,5400,5400,0
20240529,174500,841360920,5400,5400,5400,5400,0
20240529,174400,841360920,5400,5400,5400,5400,1308
20240529,174300,841360920,5400,5400,5400,5400,0
20240529,174200,841360920,5400,5400,5400,5400,0
20240529,174100,841360920,5400,5400,5400,5400,0
20240529,174000,841360920,5400,5400,5400,5400,0
20240529,173900,841360920,5400,5400,5400,5400,0
20240529,173800,841360920,5400,5400,5400,5400,0
20240529,173700,841360920,5400,5400,5400,5400,0
20240529,173600,841360920,5400,5400,5400,5400,0
20240529,173500,841360920,5400,5400,5400,5400,0
20240529,173400,841360920,5400,5400,5400,5400,0
20240529,173300,841360920,5400,5400,5400,5400,0
20240529,173200,841360920,5400,5400,5400,5400,0
20240529,173100,841360920,5400,5400,5400,5400,0
20240529,173000,841360920,5400,5400,5400,5400,0
20240529,172900,841360920,5400,5400,5400,5400,0
20240529,172800,841360920,5400,5400,5400,5400,0
20240529,172700,841360920,5400,5400,5400,5400,0
20240529,172600,841360920,5400,5400,5400,5400,0
20240529,172500,841360920,5400,5400,5400,5400,0
20240529,172400,841360920,5400,5400,5400,5400,0
20240529,172300,841360920,5400,5400,5400,5400,0
20240529,172200,841360920,5400,5400,5400,5400,0
20240529,172100,841360920,5400,5400,5400,5400,0
20240529,172000,841360920,5400,5400,5400,5400,0
20240529,171900,841360920,5400,5400,5400,5400,0
20240529,171800,841360920,5400,5400,5400,5400,0
20240529,171700,841360920,5400,5400,5400,5400,0
20240529,171600,841360920,5400,5400,5400,5400,0
20240529,171500,841360920,5400,5400,5400,5400,0
20240529,171400,841360920,5400,5400,5400,5400,1308
20240529,171300,841360920,5400,5400,5400,5400,0
20240529,171200,841360920,5400,5400,5400,5400,0
20240529,171100,841360920,5400,5400,5400,5400,0
20240529,171000,841360920,5400,5400,5400,5400,0
20240529,170900,841360920,5400,5400,5400,5400,0
20240529,170800,841360920,5400,5400,5400,5400,0
20240529,170700,841360920,5400,5400,5400,5400,0
20240529,170600,841360920,5400,5400,5400,5400,0
20240529,170500,841360920,5400,5400,5400,5400,0
20240529,170400,841360920,5400,5400,5400,5400,0
20240529,170300,841360920,5400,5400,5400,5400,0
20240529,170200,841360920,5400,5400,5400,5400,0
20240529,170100,841360920,5400,5400,5400,5400,0
20240529,170000,841360920,5400,5400,5400,5400,0
20240529,165900,841360920,5400,5400,5400,5400,0
20240529,165800,841360920,5400,5400,5400,5400,0
20240529,165700,841360920,5400,5400,5400,5400,0
20240529,165600,841360920,5400,5400,5400,5400,0
20240529,165500,841360920,5400,5400,5400,5400,0
20240529,165400,841360920,5400,5400,5400,5400,0
20240529,165300,841360920,5400,5400,5400,5400,0
20240529,165200,841360920,5400,5400,5400,5400,0
20240529,165100,841360920,5400,5400,5400,5400,0
20240529,165000,841360920,5400,5400,5400,5400,0
20240529,164900,841360920,5400,5400,5400,5400,0
20240529,164800,841360920,5400,5400,5400,5400,0
20240529,164700,841360920,5400,5400,5400,5400,0
20240529,164600,841360920,5400,5400,5400,5400,0
20240529,164500,841360920,5400,5400,5400,5400,0
20240529,164400,841360920,5400,5400,5400,5400,1308
20240529,164300,841360920,5400,5400,5400,5400,0
20240529,164200,841360920,5400,5400,5400,5400,0
20240529,164100,841360920,5400,5400,5400,5400,0
20240529,164000,841360920,5400,5400,5400,5400,0
20240529,163900,841360920,5400,5400,5400,5400,0
20240529,163800,841360920,5400,5400,5400,5400,0
20240529,163700,841360920,5400,5400,5400,5400,0
20240529,163600,841360920,5400,5400,5400,5400,0
20240529,163500,841360920,5400,5400,5400,5400,0
20240529,163400,841360920,5400,5400,5400,5400,0
20240529,163300,841360920,5400,5400,5400,5400,0
20240529,163200,841360920,5400,5400,5400,5400,0
20240529,163100,841360920,5400,5400,5400,5400,0
20240529,163000,841360920,5400,5400,5400,5400,0
20240529,162900,841360920,5400,5400,5400,5400,0
20240529,162800,841360920,5400,5400,5400,5400,0
20240529,162700,841360920,5400,5400,5400,5400,0
20240529,162600,841360920,5400,5400,5400,5400,0
20240529,162500,841360920,5400,5400,5400,5400,0
20240529,162400,841360920,5400,5400,5400,5400,0
20240529,162300,841360920,5400,5400,5400,5400,0
20240529,162200,841360920,5400,5400,5400,5400,0
20240529,162100,841360920,5400,5400,5400,5400,0
20240529,162000,841360920,5400,5400,5400,5400,0
20240529,161900,841360920,5400,5400,5400,5400,0
20240529,161800,841360920,5400,5400,5400,5400,0
20240529,161700,841360920,5400,5400,5400,5400,0
20240529,161600,841360920,5400,5400,5400,5400,0
20240529,161500,841360920,5400,5400,5400,5400,0
20240529,161400,841360920,5400,5400,5400,5400,1308
20240529,161300,841360920,5400,5400,5400,5400,0
20240529,161200,841360920,5400,5400,5400,5400,0
20240529,161100,841360920,5400,5400,5400,5400,0
20240529,161000,841360920,5400,5400,5400,5400,0
20240529,160900,841360920,5400,5400,5400,5400,0
20240529,160800,841360920,5400,5400,5400,5400,0
20240529,160700,841360920,5400,5400,5400,5400,0
20240529,160600,841360920,5400,5400,5400,5400,0
20240529,160500,841360920,5400,5400,5400,5400,0
20240529,160400,841360920,5400,5400,5400,5400,0
20240529,160300,841360920,5400,5400,5400,5400,0
20240529,160200,841360920,5400,5400,5400,5400,0
20240529,160100,841360920,5400,5400,5400,5400,0
20240529,160000,841360920,5400,5400,5400,5400,0
20240529,155900,841360920,5400,5400,5400,5400,0
20240529,155800,841360920,5400,5400,5400,5400,0
20240529,155700,841360920,5400,5400,5400,5400,0
20240529,155600,841360920,5400,5400,5400,5400,0
20240529,155500,841360920,5400,5400,5400,5400,0
20240529,155400,841360920,5400,5400,5400,5400,0
20240529,155300,841360920,5400,5400,5400,5400,0
20240529,155200,841360920,5400,5400,5400,5400,0
20240529,155100,841360920,5400,5400,5400,5400,0
20240529,155000,841360920,5400,5400,5400,5400,0
20240529,154900,841360920,5400,5400,5400,5400,0
20240529,154800,841360920,5400,5400,5400,5400,0
20240529,154700,841360920,5400,5400,5400,5400,0
20240529,154600,841360920,5400,5400,5400,5400,0
20240529,154500,841360920,5400,5400,5400,5400,0
20240529,154400,841360920,5400,5400,5400,5400,1308
20240529,154300,841360920,5400,5400,5400,5400,0
20240529,154200,841360920,5400,5400,5400,5400,0
20240529,154100,841360920,5400,5400,5400,5400,0
20240529,154000,841360920,5400,5400,5400,5400,0
20240529,153900,841360920,5400,5400,5400,5400,0
20240529,153800,841360920,5400,5400,5400,5400,0
20240529,153700,841360920,5400,5400,5400,5400,0
20240529,153600,841360920,5400,5400,5400,5400,0
20240529,153500,841360920,5400,5400,5400,5400,0
20240529,153400,841360920,5400,5400,5400,5400,0
20240529,153300,841360920,5400,5400,5400,5400,0
20240529,153200,841360920,5400,5400,5400,5400,0
20240529,153100,841360920,5400,5400,5400,5400,0
20240529,153000,841360920,5400,5400,5400,5400,1308
20240529,152900,834297720,5400,5400,5400,5400,0
20240529,152800,834297720,5400,5400,5400,5400,0
20240529,152700,834297720,5400,5400,5400,5400,0
20240529,152600,834297720,5400,5400,5400,5400,0
20240529,152500,834297720,5400,5400,5400,5400,0
20240529,152400,834297720,5400,5400,5400,5400,0
20240529,152300,834297720,5400,5400,5400,5400,0
20240529,152200,834297720,5400,5400,5400,5400,0
20240529,152100,834297720,5400,5400,5400,5400,0
20240529,152000,834297720,5400,5400,5400,5400,0
20240529,151900,834297720,5400,5420,5430,5400,1061
20240529,151800,828562490,5420,5410,5420,5400,352
20240529,151700,826661440,5420,5410,5420,5400,676
20240529,151600,823006360,5410,5400,5410,5400,535
20240529,151500,820117170,5400,5410,5410,5400,2341
20240529,151400,807475760,5410,5410,5410,5410,5
20240529,151300,807448710,5410,5400,5410,5400,2019
20240529,151200,796544940,5400,5410,5410,5400,21
20240529,151100,796431390,5400,5420,5420,5400,1550
20240529,151000,788045840,5420,5410,5420,5410,4201
20240529,150900,765316420,5420,5420,5420,5410,1307
20240529,150800,758232630,5410,5410,5420,5410,1065
20240529,150700,752470970,5410,5420,5420,5410,335
20240529,150600,750657290,5420,5410,5420,5410,71
20240529,150500,750273170,5410,5420,5420,5410,1308
20240529,150400,743196050,5410,5410,5410,5410,861
20240529,150300,738538040,5410,5420,5420,5410,96
20240529,150200,738018670,5400,5410,5420,5400,156
20240529,150100,737173260,5400,5400,5400,5400,0
20240529,150000,737173260,5400,5420,5420,5400,3473
20240529,145900,718418540,5400,5420,5420,5400,317
20240529,145800,716705470,5400,5400,5400,5400,1230
20240529,145700,710063470,5400,5410,5410,5400,1577
20240529,145600,701533970,5420,5420,5420,5420,25
20240529,145500,701398470,5440,5440,5440,5440,0
20240529,145400,701398470,5440,5440,5440,5440,0
20240529,145300,701398470,5440,5440,5440,5440,0
20240529,145200,701398470,5440,5440,5440,5440,0
20240529,145100,701398470,5440,5430,5440,5430,523
20240529,145000,698558570,5430,5420,5430,5420,586
20240529,144900,695382330,5420,5420,5420,5420,6
20240529,144800,695349810,5410,5410,5410,5410,0
20240529,144700,695349810,5410,5430,5430,5410,408
20240529,144600,693141830,5420,5420,5420,5420,2
20240529,144500,693130990,5410,5430,5430,5410,514
20240529,144400,690341890,5410,5410,5410,5410,352
20240529,144300,688437570,5410,5410,5410,5410,2297
20240529,144200,676010800,5410,5420,5420,5410,130
20240529,144100,675307400,5410,5410,5410,5410,106
20240529,144000,674733940,5410,5420,5420,5410,471
20240529,143900,672185430,5420,5410,5420,5410,3308
20240529,143800,654286570,5410,5420,5420,5410,50
20240529,143700,654015930,5420,5420,5420,5420,56
20240529,143600,653712410,5420,5410,5420,5410,644
20240529,143500,650223530,5410,5420,5420,5410,1504
20240529,143400,642085850,5420,5420,5420,5420,203
20240529,143300,640985590,5420,5420,5420,5420,16
20240529,143200,640898870,5410,5410,5410,5410,0
20240529,143100,640898870,5410,5420,5420,5410,19
20240529,143000,640795900,5410,5410,5410,5410,0
20240529,142900,640795900,5410,5410,5410,5410,0
20240529,142800,640795900,5410,5410,5420,5410,653
20240529,142700,637262710,5410,5410,5410,5410,402
20240529,142600,635087890,5410,5420,5420,5410,3
20240529,142500,635071640,5420,5420,5420,5420,124
20240529,142400,634399560,5420,5420,5430,5420,225
20240529,142300,633180010,5420,5420,5420,5420,1611
20240529,142200,624448390,5430,5430,5430,5430,134
20240529,142100,623720770,5430,5430,5430,5430,554
20240529,142000,620712550,5430,5430,5430,5430,500
20240529,141900,617997550,5430,5430,5430,5430,53
20240529,141800,617709760,5430,5440,5440,5430,189
20240529,141700,616682710,5430,5430,5430,5430,0
20240529,141600,616682710,5430,5430,5430,5430,595
20240529,141500,613451860,5420,5420,5420,5420,412
20240529,141400,611218820,5420,5420,5420,5420,0
20240529,141300,611218820,5420,5420,5420,5420,0
20240529,141200,611218820,5420,5420,5420,5420,1725
20240529,141100,601869320,5420,5430,5430,5420,352
20240529,141000,599960480,5430,5430,5430,5430,9
20240529,140900,599911610,5420,5420,5420,5420,1
20240529,140800,599906190,5420,5420,5420,5420,198
20240529,140700,598833030,5420,5420,5420,5420,902
20240529,140600,593944190,5420,5430,5430,5420,10
20240529,140500,593889940,5440,5440,5440,5440,400
20240529,140400,591713940,5440,5440,5440,5440,0
20240529,140300,591713940,5440,5440,5440,5440,0
20240529,140200,591713940,5440,5430,5440,5420,309
20240529,140100,590036140,5430,5430,5430,5430,800
20240529,140000,585692140,5420,5420,5420,5420,3340
20240529,135900,567589340,5430,5430,5430,5430,121
20240529,135800,566932310,5430,5430,5430,5430,100
20240529,135700,566389310,5430,5430,5430,5430,366
20240529,135600,564401930,5430,5430,5430,5420,243
20240529,135500,563082450,5430,5430,5430,5430,2
20240529,135400,563071590,5430,5430,5430,5430,0
20240529,135300,563071590,5430,5430,5430,5430,55
20240529,135200,562772940,5430,5430,5440,5430,153
20240529,135100,561942120,5430,5440,5440,5430,320
20240529,135000,560201500,5440,5440,5440,5440,2
20240529,134900,560190620,5440,5430,5440,5420,455
20240529,134800,557719220,5430,5430,5430,5430,25
20240529,134700,557583470,5420,5420,5420,5420,23
20240529,134600,557458810,5430,5430,5430,5430,100
20240529,134500,556915810,5430,5430,5430,5430,0
20240529,134400,556915810,5430,5420,5440,5420,281
20240529,134300,555392650,5430,5440,5440,5430,13
20240529,134200,555321940,5430,5420,5430,5420,150
20240529,134100,554508840,5420,5420,5420,5420,0
20240529,134000,554508840,5420,5420,5420,5420,600
20240529,133900,551256840,5420,5430,5430,5420,313
20240529,133800,549559990,5430,5430,5430,5430,1
20240529,133700,549554560,5430,5430,5430,5430,80
20240529,133600,549120160,5430,5430,5430,5430,754
20240529,133500,545025940,5430,5440,5440,5430,1747
20240529,133400,535539230,5430,5430,5430,5430,0
20240529,133300,535539230,5430,5430,5430,5430,80
20240529,133200,535104830,5430,5430,5430,5430,37
20240529,133100,534903920,5430,5430,5430,5430,14
20240529,133000,534827900,5440,5430,5440,5430,16
20240529,132900,534741010,5430,5430,5430,5430,2700
20240529,132800,520080010,5430,5430,5430,5430,1746
20240529,132700,510599230,5450,5430,5450,5430,46
20240529,132600,510349410,5440,5440,5440,5440,22
20240529,132500,510229730,5440,5440,5440,5440,25
20240529,132400,510093730,5440,5440,5440,5440,21
20240529,132300,509979490,5440,5440,5440,5440,252
20240529,132200,508608610,5440,5450,5450,5440,205
20240529,132100,507493360,5450,5450,5450,5450,64
20240529,132000,507144560,5440,5440,5440,5440,0
20240529,131900,507144560,5440,5440,5440,5440,34
20240529,131800,506959600,5440,5440,5440,5440,100
20240529,131700,506415600,5440,5450,5450,5440,20
20240529,131600,506306790,5430,5430,5430,5430,7
20240529,131500,506268780,5440,5440,5440,5440,133
20240529,131400,505545260,5450,5450,5450,5450,120
20240529,131300,504891260,5450,5440,5450,5440,121
20240529,131200,504233010,5440,5450,5450,5440,646
20240529,131100,500713760,5450,5450,5450,5450,0
20240529,131000,500713760,5450,5450,5450,5450,3
20240529,130900,500697410,5450,5450,5450,5450,15
20240529,130800,500615660,5440,5440,5440,5440,0
20240529,130700,500615660,5440,5440,5440,5440,401
20240529,130600,498434220,5450,5450,5450,5450,0
20240529,130500,498434220,5450,5450,5450,5450,5
20240529,130400,498406970,5440,5440,5440,5440,16
20240529,130300,498319930,5440,5440,5440,5440,23
20240529,130200,498194810,5450,5460,5460,5450,8
20240529,130100,498151150,5460,5460,5460,5460,1
20240529,130000,498145690,5460,5460,5460,5460,3
20240529,125900,498129310,5430,5430,5430,5430,17
20240529,125800,498037000,5430,5430,5430,5430,157
20240529,125700,497184490,5430,5430,5430,5430,0
20240529,125600,497184490,5430,5430,5430,5430,0
20240529,125500,497184490,5430,5430,5430,5430,150
20240529,125400,496369990,5440,5440,5440,5440,318
20240529,125300,494640070,5440,5440,5440,5440,20
20240529,125200,494531270,5440,5430,5440,5430,177
20240529,125100,493569200,5440,5440,5440,5440,0
20240529,125000,493569200,5440,5440,5440,5440,11
20240529,124900,493509360,5440,5440,5440,5440,10
20240529,124800,493454960,5430,5440,5440,5430,308
20240529,124700,491782400,5440,5460,5470,5440,361
20240529,124600,489818120,5470,5470,5470,5470,4
20240529,124500,489796240,5470,5450,5470,5450,67
20240529,124400,489430440,5450,5450,5450,5450,16
20240529,124300,489343240,5470,5470,5470,5470,0
20240529,124200,489343240,5470,5470,5470,5470,61
20240529,124100,489009570,5460,5460,5460,5460,0
20240529,124000,489009570,5460,5460,5460,5460,50
20240529,123900,488736570,5470,5470,5470,5470,1
20240529,123800,488731100,5460,5460,5460,5460,1357
20240529,123700,481321880,5460,5460,5460,5460,0
20240529,123600,481321880,5460,5440,5460,5440,106
20240529,123500,480745170,5440,5440,5440,5440,0
20240529,123400,480745170,5440,5440,5440,5430,9
20240529,123300,480696220,5440,5440,5440,5440,12
20240529,123200,480630940,5430,5430,5430,5430,40
20240529,123100,480413740,5440,5440,5440,5440,6
20240529,123000,480381100,5430,5430,5430,5430,0
20240529,122900,480381100,5430,5430,5430,5430,0
20240529,122800,480381100,5430,5430,5430,5430,65
20240529,122700,480028150,5440,5440,5440,5440,0
20240529,122600,480028150,5440,5440,5440,5430,1016
20240529,122500,474510690,5450,5450,5450,5450,6
20240529,122400,474477990,5450,5450,5450,5450,0
20240529,122300,474477990,5450,5450,5450,5450,0
20240529,122200,474477990,5450,5450,5450,5450,2
20240529,122100,474467090,5430,5430,5430,5430,0
20240529,122000,474467090,5430,5440,5440,5430,205
20240529,121900,473351950,5440,5440,5440,5440,1
20240529,121800,473346510,5440,5430,5440,5430,162
20240529,121700,472465340,5430,5430,5430,5430,0
20240529,121600,472465340,5430,5430,5430,5430,6
20240529,121500,472432760,5440,5440,5440,5440,11
20240529,121400,472372920,5440,5440,5440,5440,81
20240529,121300,471932280,5440,5440,5440,5430,56
20240529,121200,471627650,5440,5440,5440,5440,549
20240529,121100,468641090,5440,5440,5440,5440,0
20240529,121000,468641090,5440,5440,5440,5440,13
20240529,120900,468570370,5440,5440,5440,5440,194
20240529,120800,467515010,5450,5440,5450,5440,357
20240529,120700,465570930,5440,5440,5440,5440,504
20240529,120600,462829170,5440,5440,5440,5440,22
20240529,120500,462709490,5450,5450,5450,5450,0
20240529,120400,462709490,5450,5450,5450,5450,0
20240529,120300,462709490,5450,5450,5450,5450,250
20240529,120200,461346990,5430,5450,5450,5430,255
20240529,120100,459961000,5430,5440,5440,5430,88
20240529,120000,459483130,5450,5450,5450,5450,1
20240529,115900,459477680,5430,5430,5430,5430,3
20240529,115800,459461390,5430,5430,5430,5430,10
20240529,115700,459407090,5430,5430,5430,5430,0
20240529,115600,459407090,5430,5430,5430,5430,750
20240529,115500,455334590,5450,5430,5450,5430,3
20240529,115400,455318260,5430,5440,5440,5430,500
20240529,115300,452603100,5440,5440,5440,5440,0
20240529,115200,452603100,5440,5440,5450,5440,6
20240529,115100,452570450,5440,5440,5440,5440,0
20240529,115000,452570450,5440,5440,5440,5440,54
20240529,114900,452276690,5420,5420,5420,5420,8
20240529,114800,452233330,5430,5430,5430,5430,136
20240529,114700,451494850,5430,5420,5430,5420,500
20240529,114600,448783850,5420,5430,5430,5420,575
20240529,114500,445667280,5430,5430,5430,5430,155
20240529,114400,444825630,5430,5430,5430,5420,332
20240529,114300,443022890,5430,5440,5440,5430,3423
20240529,114200,424435380,5440,5440,5440,5440,227
20240529,114100,423200500,5440,5440,5440,5440,100
20240529,114000,422656500,5440,5440,5440,5440,700
20240529,113900,418848500,5440,5440,5440,5440,989
20240529,113800,413468340,5450,5450,5450,5450,7
20240529,113700,413430190,5450,5450,5450,5450,0
20240529,113600,413430190,5450,5450,5450,5450,316
20240529,113500,411707990,5440,5440,5440,5440,1
20240529,113400,411702550,5440,5450,5450,5440,11
20240529,113300,411642700,5450,5440,5450,5440,701
20240529,113200,407829250,5450,5450,5450,5450,25
20240529,113100,407693000,5450,5450,5450,5450,366
20240529,113000,405698300,5450,5450,5450,5450,254
20240529,112900,404314000,5470,5470,5470,5470,10
20240529,112800,404259300,5470,5470,5470,5470,1
20240529,112700,404253830,5470,5470,5470,5470,0
20240529,112600,404253830,5470,5470,5470,5470,60
20240529,112500,403925630,5440,5440,5440,5440,0
20240529,112400,403925630,5440,5450,5450,5440,99
20240529,112300,403386090,5450,5450,5450,5450,0
20240529,112200,403386090,5450,5460,5460,5450,3576
20240529,112100,383893880,5460,5460,5460,5460,0
20240529,112000,383893880,5460,5460,5460,5460,498
20240529,111900,381174800,5460,5460,5460,5460,200
20240529,111800,380082800,5450,5450,5450,5450,0
20240529,111700,380082800,5450,5450,5450,5450,103
20240529,111600,379521450,5450,5450,5450,5450,0
20240529,111500,379521450,5450,5450,5450,5450,0
20240529,111400,379521450,5450,5450,5450,5450,200
20240529,111300,378431450,5450,5450,5450,5450,1
20240529,111200,378426000,5460,5460,5460,5460,11
20240529,111100,378365940,5460,5460,5460,5460,1
20240529,111000,378360480,5460,5460,5460,5460,67
20240529,110900,377994660,5460,5460,5460,5460,6
20240529,110800,377961900,5460,5460,5460,5460,192
20240529,110700,376913580,5460,5460,5460,5460,123
20240529,110600,376242000,5450,5450,5450,5450,2
20240529,110500,376231100,5460,5460,5460,5460,24
20240529,110400,376100060,5470,5470,5470,5470,4
20240529,110300,376078180,5470,5440,5470,5440,5002
20240529,110200,348719270,5440,5440,5440,5440,0
20240529,110100,348719270,5440,5450,5450,5440,895
20240529,110000,343844040,5450,5450,5450,5450,109
20240529,105900,343249990,5450,5460,5470,5450,629
20240529,105800,339821490,5470,5450,5470,5450,40
20240529,105700,339603290,5450,5450,5460,5450,881
20240529,105600,334795090,5450,5450,5450,5450,140
20240529,105500,334032090,5450,5450,5450,5450,467
20240529,105400,331486940,5440,5440,5440,5440,0
20240529,105300,331486940,5440,5440,5440,5440,900
20240529,105200,326590940,5440,5450,5450,5440,2281
20240529,105100,314179970,5460,5460,5460,5460,0
20240529,105000,314179970,5460,5460,5460,5460,2
20240529,104900,314169050,5450,5450,5450,5450,540
20240529,104800,311226050,5460,5460,5460,5460,1
20240529,104700,311220590,5450,5460,5460,5450,253
20240529,104600,309840100,5460,5460,5460,5460,129
20240529,104500,309135760,5470,5470,5470,5470,0
20240529,104400,309135760,5470,5470,5470,5470,8
20240529,104300,309092000,5460,5450,5460,5450,334
20240529,104200,307271590,5460,5460,5460,5460,7
20240529,104100,307233370,5460,5460,5460,5460,32
20240529,104000,307058650,5460,5460,5460,5460,1
20240529,103900,307053190,5460,5460,5460,5460,0
20240529,103800,307053190,5460,5460,5460,5460,529
20240529,103700,304164850,5450,5450,5450,5450,2
20240529,103600,304153950,5450,5460,5460,5450,46
20240529,103500,303903220,5460,5470,5470,5460,713
20240529,103400,300010050,5470,5470,5470,5470,0
20240529,103300,300010050,5470,5470,5470,5470,124
20240529,103200,299331770,5470,5470,5470,5470,0
20240529,103100,299331770,5470,5450,5470,5450,316
20240529,103000,297609140,5450,5470,5470,5450,830
20240529,102900,293083290,5470,5470,5470,5470,1
20240529,102800,293077820,5470,5470,5470,5470,1
20240529,102700,293072350,5470,5450,5470,5450,543
20240529,102600,290109340,5450,5450,5450,5450,11
20240529,102500,290049390,5450,5450,5450,5450,0
20240529,102400,290049390,5450,5450,5450,5440,1081
20240529,102300,284158080,5460,5460,5460,5450,1749
20240529,102200,274625660,5460,5460,5460,5460,1
20240529,102100,274620200,5460,5460,5460,5460,24
20240529,102000,274489160,5460,5460,5460,5460,145
20240529,101900,273697460,5460,5450,5460,5450,128
20240529,101800,272998600,5460,5460,5460,5460,0
20240529,101700,272998600,5460,5460,5460,5460,82
20240529,101600,272550880,5460,5460,5460,5460,25
20240529,101500,272414380,5450,5450,5450,5450,780
20240529,101400,268163380,5450,5450,5450,5450,100
20240529,101300,267618380,5470,5450,5470,5450,3
20240529,101200,267602010,5450,5450,5450,5450,30
20240529,101100,267438510,5450,5470,5470,5450,11
20240529,101000,267378360,5470,5470,5470,5470,16
20240529,100900,267290840,5470,5460,5470,5460,7
20240529,100800,267252570,5450,5460,5460,5450,1163
20240529,100700,260914120,5460,5450,5460,5450,3071
20240529,100600,244177140,5450,5440,5450,5440,1720
20240529,100500,234803740,5440,5440,5440,5440,163
20240529,100400,233917020,5440,5450,5450,5440,302
20240529,100300,232274120,5440,5440,5450,5440,1399
20240529,100200,224661390,5440,5450,5470,5440,525
20240529,100100,221801500,5470,5470,5470,5470,2
20240529,100000,221790560,5470,5470,5470,5470,6
20240529,095900,221757740,5470,5470,5470,5470,879
20240529,095800,216949610,5470,5460,5470,5460,1164
20240529,095700,210587060,5460,5450,5460,5440,161
20240529,095600,209710480,5470,5470,5470,5470,60
20240529,095500,209382280,5470,5480,5480,5460,164
20240529,095400,208486810,5480,5460,5480,5460,1511
20240529,095300,200236650,5460,5450,5460,5450,496
20240529,095200,197533000,5480,5480,5480,5480,1
20240529,095100,197527520,5460,5450,5460,5450,814
20240529,095000,193089700,5460,5460,5460,5450,238
20240529,094900,191791120,5460,5450,5460,5450,402
20240529,094800,189600200,5450,5450,5450,5450,34
20240529,094700,189414900,5440,5460,5470,5440,1813
20240529,094600,179518960,5470,5470,5470,5470,12
20240529,094500,179453320,5480,5490,5490,5480,3
20240529,094400,179436860,5450,5460,5490,5450,2742
20240529,094300,164490190,5490,5460,5490,5460,63
20240529,094200,164144470,5450,5450,5450,5450,0
20240529,094100,164144470,5450,5460,5500,5450,631
20240529,094000,160698330,5450,5460,5460,5450,1802
20240529,093900,150875410,5460,5470,5470,5460,1572
20240529,093800,142286570,5480,5480,5480,5480,526
20240529,093700,139404090,5500,5500,5500,5500,291
20240529,093600,137803590,5510,5510,5510,5500,802
20240529,093500,133390640,5500,5500,5500,5500,1498
20240529,093400,125151640,5500,5500,5500,5500,12
20240529,093300,125085640,5510,5510,5510,5510,25
20240529,093200,124947890,5510,5510,5510,5460,504
20240529,093100,122195850,5510,5510,5510,5460,29
20240529,093000,122037310,5500,5480,5510,5460,1132
20240529,092900,115843450,5480,5500,5500,5480,26
20240529,092800,115700570,5500,5500,5500,5500,1
20240529,092700,115695070,5500,5470,5510,5450,952
20240529,092600,110498850,5470,5470,5470,5470,0
20240529,092500,110498850,5470,5500,5500,5470,2244
20240529,092400,98215640,5500,5500,5500,5500,2
20240529,092300,98204640,5480,5480,5490,5470,253
20240529,092200,96819380,5470,5480,5480,5470,1512
20240529,092100,88546970,5480,5480,5480,5480,0
20240529,092000,88546970,5480,5490,5490,5480,16
20240529,091900,88459230,5490,5490,5490,5490,200
20240529,091800,87361230,5490,5500,5500,5490,493
20240529,091700,84651660,5490,5480,5490,5470,22
20240529,091600,84531110,5490,5470,5490,5470,183
20240529,091500,83529050,5470,5450,5470,5440,695
20240529,091400,79729150,5440,5490,5490,5440,1122
20240529,091300,73603760,5490,5490,5490,5490,2
20240529,091200,73592780,5460,5450,5490,5450,1348
20240529,091100,66224290,5430,5440,5480,5430,434
20240529,091000,63862060,5440,5440,5460,5430,2415
20240529,090900,50738390,5430,5480,5480,5420,1513
20240529,090800,42500540,5450,5430,5450,5430,241
20240529,090700,41191890,5430,5440,5490,5410,1885
20240529,090600,30942860,5440,5460,5460,5440,944
20240529,090500,25799940,5460,5490,5490,5460,135
20240529,090400,25059510,5490,5530,5530,5440,2793
20240529,090300,9756550,5530,5490,5530,5490,60
20240529,090200,9426350,5540,5550,5550,5540,731
20240529,090100,5369400,5490,5510,5550,5490,333
20240529,090000,3538930,5510,5550,5550,5510,571