stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,195200,15148339050,34300,34300,34300,34300,3144
20240528,195100,15148339050,34300,34300,34300,34300,0
20240528,195000,15148339050,34300,34300,34300,34300,0
20240528,194900,15148339050,34300,34300,34300,34300,0
20240528,194800,15148339050,34300,34300,34300,34300,0
20240528,194700,15148339050,34300,34300,34300,34300,0
20240528,194600,15148339050,34300,34300,34300,34300,0
20240528,194500,15148339050,34300,34300,34300,34300,0
20240528,194400,15148339050,34300,34300,34300,34300,0
20240528,194300,15148339050,34300,34300,34300,34300,0
20240528,194200,15148339050,34300,34300,34300,34300,0
20240528,194100,15148339050,34300,34300,34300,34300,0
20240528,194000,15148339050,34300,34300,34300,34300,0
20240528,193900,15148339050,34300,34300,34300,34300,0
20240528,193800,15148339050,34300,34300,34300,34300,0
20240528,193700,15148339050,34300,34300,34300,34300,0
20240528,193600,15148339050,34300,34300,34300,34300,0
20240528,193500,15148339050,34300,34300,34300,34300,0
20240528,193400,15148339050,34300,34300,34300,34300,0
20240528,193300,15148339050,34300,34300,34300,34300,0
20240528,193200,15148339050,34300,34300,34300,34300,0
20240528,193100,15148339050,34300,34300,34300,34300,0
20240528,193000,15148339050,34300,34300,34300,34300,0
20240528,192900,15148339050,34300,34300,34300,34300,0
20240528,192800,15148339050,34300,34300,34300,34300,0
20240528,192700,15148339050,34300,34300,34300,34300,0
20240528,192600,15148339050,34300,34300,34300,34300,0
20240528,192500,15148339050,34300,34300,34300,34300,0
20240528,192400,15148339050,34300,34300,34300,34300,0
20240528,192300,15148339050,34300,34300,34300,34300,0
20240528,192200,15148339050,34300,34300,34300,34300,3144
20240528,192100,15148339050,34300,34300,34300,34300,0
20240528,192000,15148339050,34300,34300,34300,34300,0
20240528,191900,15148339050,34300,34300,34300,34300,0
20240528,191800,15148339050,34300,34300,34300,34300,0
20240528,191700,15148339050,34300,34300,34300,34300,0
20240528,191600,15148339050,34300,34300,34300,34300,0
20240528,191500,15148339050,34300,34300,34300,34300,0
20240528,191400,15148339050,34300,34300,34300,34300,0
20240528,191300,15148339050,34300,34300,34300,34300,0
20240528,191200,15148339050,34300,34300,34300,34300,0
20240528,191100,15148339050,34300,34300,34300,34300,0
20240528,191000,15148339050,34300,34300,34300,34300,0
20240528,190900,15148339050,34300,34300,34300,34300,0
20240528,190800,15148339050,34300,34300,34300,34300,0
20240528,190700,15148339050,34300,34300,34300,34300,0
20240528,190600,15148339050,34300,34300,34300,34300,0
20240528,190500,15148339050,34300,34300,34300,34300,0
20240528,190400,15148339050,34300,34300,34300,34300,0
20240528,190300,15148339050,34300,34300,34300,34300,0
20240528,190200,15148339050,34300,34300,34300,34300,0
20240528,190100,15148339050,34300,34300,34300,34300,0
20240528,190000,15148339050,34300,34300,34300,34300,0
20240528,185900,15148339050,34300,34300,34300,34300,0
20240528,185800,15148339050,34300,34300,34300,34300,0
20240528,185700,15148339050,34300,34300,34300,34300,0
20240528,185600,15148339050,34300,34300,34300,34300,0
20240528,185500,15148339050,34300,34300,34300,34300,0
20240528,185400,15148339050,34300,34300,34300,34300,0
20240528,185300,15148339050,34300,34300,34300,34300,0
20240528,185200,15148339050,34300,34300,34300,34300,3144
20240528,185100,15148339050,34300,34300,34300,34300,0
20240528,185000,15148339050,34300,34300,34300,34300,0
20240528,184900,15148339050,34300,34300,34300,34300,0
20240528,184800,15148339050,34300,34300,34300,34300,0
20240528,184700,15148339050,34300,34300,34300,34300,0
20240528,184600,15148339050,34300,34300,34300,34300,0
20240528,184500,15148339050,34300,34300,34300,34300,0
20240528,184400,15148339050,34300,34300,34300,34300,0
20240528,184300,15148339050,34300,34300,34300,34300,0
20240528,184200,15148339050,34300,34300,34300,34300,0
20240528,184100,15148339050,34300,34300,34300,34300,0
20240528,184000,15148339050,34300,34300,34300,34300,0
20240528,183900,15148339050,34300,34300,34300,34300,0
20240528,183800,15148339050,34300,34300,34300,34300,0
20240528,183700,15148339050,34300,34300,34300,34300,0
20240528,183600,15148339050,34300,34300,34300,34300,0
20240528,183500,15148339050,34300,34300,34300,34300,0
20240528,183400,15148339050,34300,34300,34300,34300,0
20240528,183300,15148339050,34300,34300,34300,34300,0
20240528,183200,15148339050,34300,34300,34300,34300,0
20240528,183100,15148339050,34300,34300,34300,34300,0
20240528,183000,15148339050,34300,34300,34300,34300,0
20240528,182900,15148339050,34300,34300,34300,34300,0
20240528,182800,15148339050,34300,34300,34300,34300,0
20240528,182700,15148339050,34300,34300,34300,34300,0
20240528,182600,15148339050,34300,34300,34300,34300,0
20240528,182500,15148339050,34300,34300,34300,34300,0
20240528,182400,15148339050,34300,34300,34300,34300,0
20240528,182300,15148339050,34300,34300,34300,34300,0
20240528,182200,15148339050,34300,34300,34300,34300,3144
20240528,182100,15148339050,34300,34300,34300,34300,0
20240528,182000,15148339050,34300,34300,34300,34300,0
20240528,181900,15148339050,34300,34300,34300,34300,0
20240528,181800,15148339050,34300,34300,34300,34300,0
20240528,181700,15148339050,34300,34300,34300,34300,0
20240528,181600,15148339050,34300,34300,34300,34300,0
20240528,181500,15148339050,34300,34300,34300,34300,0
20240528,181400,15148339050,34300,34300,34300,34300,0
20240528,181300,15148339050,34300,34300,34300,34300,0
20240528,181200,15148339050,34300,34300,34300,34300,0
20240528,181100,15148339050,34300,34300,34300,34300,0
20240528,181000,15148339050,34300,34300,34300,34300,0
20240528,180900,15148339050,34300,34300,34300,34300,0
20240528,180800,15148339050,34300,34300,34300,34300,0
20240528,180700,15148339050,34300,34300,34300,34300,0
20240528,180600,15148339050,34300,34300,34300,34300,0
20240528,180500,15148339050,34300,34300,34300,34300,0
20240528,180400,15148339050,34300,34300,34300,34300,0
20240528,180300,15148339050,34300,34300,34300,34300,0
20240528,180200,15148339050,34300,34300,34300,34300,0
20240528,180100,15148339050,34300,34300,34300,34300,0
20240528,180000,15148339050,34300,34300,34300,34300,0
20240528,175900,15148339050,34300,34300,34300,34300,0
20240528,175800,15148339050,34300,34300,34300,34300,0
20240528,175700,15148339050,34300,34300,34300,34300,0
20240528,175600,15148339050,34300,34300,34300,34300,0
20240528,175500,15148339050,34300,34300,34300,34300,0
20240528,175400,15148339050,34300,34300,34300,34300,0
20240528,175300,15148339050,34300,34300,34300,34300,0
20240528,175200,15148339050,34300,34300,34300,34300,3144
20240528,175100,15148339050,34300,34300,34300,34300,0
20240528,175000,15148339050,34300,34300,34300,34300,0
20240528,174900,15148339050,34300,34300,34300,34300,0
20240528,174800,15148339050,34300,34300,34300,34300,0
20240528,174700,15148339050,34300,34300,34300,34300,0
20240528,174600,15148339050,34300,34300,34300,34300,0
20240528,174500,15148339050,34300,34300,34300,34300,0
20240528,174400,15148339050,34300,34300,34300,34300,0
20240528,174300,15148339050,34300,34300,34300,34300,0
20240528,174200,15148339050,34300,34300,34300,34300,0
20240528,174100,15148339050,34300,34300,34300,34300,0
20240528,174000,15148339050,34300,34300,34300,34300,0
20240528,173900,15148339050,34300,34300,34300,34300,0
20240528,173800,15148339050,34300,34300,34300,34300,0
20240528,173700,15148339050,34300,34300,34300,34300,0
20240528,173600,15148339050,34300,34300,34300,34300,0
20240528,173500,15148339050,34300,34300,34300,34300,0
20240528,173400,15148339050,34300,34300,34300,34300,0
20240528,173300,15148339050,34300,34300,34300,34300,0
20240528,173200,15148339050,34300,34300,34300,34300,0
20240528,173100,15148339050,34300,34300,34300,34300,0
20240528,173000,15148339050,34300,34300,34300,34300,0
20240528,172900,15148339050,34300,34300,34300,34300,0
20240528,172800,15148339050,34300,34300,34300,34300,0
20240528,172700,15148339050,34300,34300,34300,34300,0
20240528,172600,15148339050,34300,34300,34300,34300,0
20240528,172500,15148339050,34300,34300,34300,34300,0
20240528,172400,15148339050,34300,34300,34300,34300,0
20240528,172300,15148339050,34300,34300,34300,34300,0
20240528,172200,15148339050,34300,34300,34300,34300,3144
20240528,172100,15148339050,34300,34300,34300,34300,0
20240528,172000,15148339050,34300,34300,34300,34300,0
20240528,171900,15148339050,34300,34300,34300,34300,0
20240528,171800,15148339050,34300,34300,34300,34300,0
20240528,171700,15148339050,34300,34300,34300,34300,0
20240528,171600,15148339050,34300,34300,34300,34300,0
20240528,171500,15148339050,34300,34300,34300,34300,0
20240528,171400,15148339050,34300,34300,34300,34300,0
20240528,171300,15148339050,34300,34300,34300,34300,0
20240528,171200,15148339050,34300,34300,34300,34300,0
20240528,171100,15148339050,34300,34300,34300,34300,0
20240528,171000,15148339050,34300,34300,34300,34300,0
20240528,170900,15148339050,34300,34300,34300,34300,0
20240528,170800,15148339050,34300,34300,34300,34300,0
20240528,170700,15148339050,34300,34300,34300,34300,0
20240528,170600,15148339050,34300,34300,34300,34300,0
20240528,170500,15148339050,34300,34300,34300,34300,0
20240528,170400,15148339050,34300,34300,34300,34300,0
20240528,170300,15148339050,34300,34300,34300,34300,0
20240528,170200,15148339050,34300,34300,34300,34300,0
20240528,170100,15148339050,34300,34300,34300,34300,0
20240528,170000,15148339050,34300,34300,34300,34300,0
20240528,165900,15148339050,34300,34300,34300,34300,0
20240528,165800,15148339050,34300,34300,34300,34300,0
20240528,165700,15148339050,34300,34300,34300,34300,0
20240528,165600,15148339050,34300,34300,34300,34300,0
20240528,165500,15148339050,34300,34300,34300,34300,0
20240528,165400,15148339050,34300,34300,34300,34300,0
20240528,165300,15148339050,34300,34300,34300,34300,0
20240528,165200,15148339050,34300,34300,34300,34300,3144
20240528,165100,15148339050,34300,34300,34300,34300,0
20240528,165000,15148339050,34300,34300,34300,34300,0
20240528,164900,15148339050,34300,34300,34300,34300,0
20240528,164800,15148339050,34300,34300,34300,34300,0
20240528,164700,15148339050,34300,34300,34300,34300,0
20240528,164600,15148339050,34300,34300,34300,34300,0
20240528,164500,15148339050,34300,34300,34300,34300,0
20240528,164400,15148339050,34300,34300,34300,34300,0
20240528,164300,15148339050,34300,34300,34300,34300,0
20240528,164200,15148339050,34300,34300,34300,34300,0
20240528,164100,15148339050,34300,34300,34300,34300,0
20240528,164000,15148339050,34300,34300,34300,34300,0
20240528,163900,15148339050,34300,34300,34300,34300,0
20240528,163800,15148339050,34300,34300,34300,34300,0
20240528,163700,15148339050,34300,34300,34300,34300,0
20240528,163600,15148339050,34300,34300,34300,34300,0
20240528,163500,15148339050,34300,34300,34300,34300,0
20240528,163400,15148339050,34300,34300,34300,34300,0
20240528,163300,15148339050,34300,34300,34300,34300,0
20240528,163200,15148339050,34300,34300,34300,34300,0
20240528,163100,15148339050,34300,34300,34300,34300,0
20240528,163000,15148339050,34300,34300,34300,34300,0
20240528,162900,15148339050,34300,34300,34300,34300,0
20240528,162800,15148339050,34300,34300,34300,34300,0
20240528,162700,15148339050,34300,34300,34300,34300,0
20240528,162600,15148339050,34300,34300,34300,34300,0
20240528,162500,15148339050,34300,34300,34300,34300,0
20240528,162400,15148339050,34300,34300,34300,34300,0
20240528,162300,15148339050,34300,34300,34300,34300,0
20240528,162200,15148339050,34300,34300,34300,34300,3144
20240528,162100,15148339050,34300,34300,34300,34300,0
20240528,162000,15148339050,34300,34300,34300,34300,0
20240528,161900,15148339050,34300,34300,34300,34300,0
20240528,161800,15148339050,34300,34300,34300,34300,0
20240528,161700,15148339050,34300,34300,34300,34300,0
20240528,161600,15148339050,34300,34300,34300,34300,0
20240528,161500,15148339050,34300,34300,34300,34300,0
20240528,161400,15148339050,34300,34300,34300,34300,0
20240528,161300,15148339050,34300,34300,34300,34300,0
20240528,161200,15148339050,34300,34300,34300,34300,0
20240528,161100,15148339050,34300,34300,34300,34300,0
20240528,161000,15148339050,34300,34300,34300,34300,0
20240528,160900,15148339050,34300,34300,34300,34300,0
20240528,160800,15148339050,34300,34300,34300,34300,0
20240528,160700,15148339050,34300,34300,34300,34300,0
20240528,160600,15148339050,34300,34300,34300,34300,0
20240528,160500,15148339050,34300,34300,34300,34300,0
20240528,160400,15148339050,34300,34300,34300,34300,0
20240528,160300,15148339050,34300,34300,34300,34300,0
20240528,160200,15148339050,34300,34300,34300,34300,0
20240528,160100,15148339050,34300,34300,34300,34300,0
20240528,160000,15148339050,34300,34300,34300,34300,0
20240528,155900,15148339050,34300,34300,34300,34300,0
20240528,155800,15148339050,34300,34300,34300,34300,0
20240528,155700,15148339050,34300,34300,34300,34300,0
20240528,155600,15148339050,34300,34300,34300,34300,0
20240528,155500,15148339050,34300,34300,34300,34300,0
20240528,155400,15148339050,34300,34300,34300,34300,0
20240528,155300,15148339050,34300,34300,34300,34300,0
20240528,155200,15148339050,34300,34300,34300,34300,3144
20240528,155100,15148339050,34300,34300,34300,34300,0
20240528,155000,15148339050,34300,34300,34300,34300,0
20240528,154900,15148339050,34300,34300,34300,34300,0
20240528,154800,15148339050,34300,34300,34300,34300,0
20240528,154700,15148339050,34300,34300,34300,34300,0
20240528,154600,15148339050,34300,34300,34300,34300,0
20240528,154500,15148339050,34300,34300,34300,34300,0
20240528,154400,15148339050,34300,34300,34300,34300,0
20240528,154300,15148339050,34300,34300,34300,34300,0
20240528,154200,15148339050,34300,34300,34300,34300,0
20240528,154100,15148339050,34300,34300,34300,34300,0
20240528,154000,15148339050,34300,34300,34300,34300,0
20240528,153900,15148339050,34300,34300,34300,34300,0
20240528,153800,15148339050,34300,34300,34300,34300,0
20240528,153700,15148339050,34300,34300,34300,34300,0
20240528,153600,15148339050,34300,34300,34300,34300,0
20240528,153500,15148339050,34300,34300,34300,34300,0
20240528,153400,15148339050,34300,34300,34300,34300,0
20240528,153300,15148339050,34300,34300,34300,34300,0
20240528,153200,15148339050,34300,34300,34300,34300,0
20240528,153100,15148339050,34300,34300,34300,34300,0
20240528,153000,15148339050,34300,34300,34300,34300,3144
20240528,152900,15040499850,34400,34400,34400,34400,0
20240528,152800,15040499850,34400,34400,34400,34400,0
20240528,152700,15040499850,34400,34400,34400,34400,0
20240528,152600,15040499850,34400,34400,34400,34400,0
20240528,152500,15040499850,34400,34400,34400,34400,0
20240528,152400,15040499850,34400,34400,34400,34400,0
20240528,152300,15040499850,34400,34400,34400,34400,0
20240528,152200,15040499850,34400,34400,34400,34400,0
20240528,152100,15040499850,34400,34400,34400,34400,0
20240528,152000,15040499850,34400,34400,34400,34400,0
20240528,151900,15040499850,34400,34350,34450,34350,1471
20240528,151800,14989896100,34400,34350,34450,34300,714
20240528,151700,14965357800,34400,34300,34450,34250,1149
20240528,151600,14925928200,34300,34400,34400,34300,1038
20240528,151500,14890272100,34450,34400,34500,34350,1849
20240528,151400,14826595000,34400,34350,34450,34350,624
20240528,151300,14805117850,34400,34300,34400,34300,1853
20240528,151200,14741475850,34300,34300,34350,34300,568
20240528,151100,14721975350,34350,34300,34350,34300,852
20240528,151000,14692718650,34300,34300,34350,34300,740
20240528,150900,14667323900,34300,34300,34350,34300,242
20240528,150800,14659019700,34300,34300,34350,34250,569
20240528,150700,14639496950,34350,34300,34400,34300,958
20240528,150600,14606598500,34350,34250,34350,34250,361
20240528,150500,14594218150,34250,34250,34300,34250,740
20240528,150400,14568863200,34250,34300,34350,34250,811
20240528,150300,14541052350,34300,34300,34350,34300,808
20240528,150200,14513305800,34300,34300,34300,34300,1107
20240528,150100,14475335700,34300,34350,34350,34300,459
20240528,150000,14459577200,34350,34350,34400,34350,440
20240528,145900,14444459500,34350,34350,34400,34350,408
20240528,145800,14430444050,34400,34350,34400,34300,398
20240528,145700,14416771700,34350,34350,34450,34350,399
20240528,145600,14403061200,34300,34300,34350,34300,434
20240528,145500,14388174000,34300,34250,34300,34250,229
20240528,145400,14380323450,34250,34350,34350,34250,2395
20240528,145300,14298163400,34350,34350,34400,34350,1232
20240528,145200,14255842650,34350,34350,34450,34350,973
20240528,145100,14222366650,34400,34350,34400,34350,852
20240528,145000,14193071350,34350,34350,34350,34350,191
20240528,144900,14186510500,34400,34400,34400,34350,273
20240528,144800,14177125300,34350,34350,34400,34350,283
20240528,144700,14167400550,34350,34350,34350,34350,161
20240528,144600,14161870200,34350,34350,34400,34350,864
20240528,144500,14132187350,34350,34450,34450,34350,1059
20240528,144400,14095752500,34450,34400,34450,34400,773
20240528,144300,14069131300,34400,34400,34450,34400,465
20240528,144200,14053124200,34450,34400,34500,34400,470
20240528,144100,14036937050,34400,34450,34450,34400,335
20240528,144000,14025411250,34450,34400,34450,34400,468
20240528,143900,14009296300,34400,34400,34450,34400,232
20240528,143800,14001311050,34400,34400,34400,34350,238
20240528,143700,13993124750,34400,34350,34400,34350,315
20240528,143600,13982291800,34350,34300,34400,34300,196
20240528,143500,13975558000,34350,34300,34350,34300,321
20240528,143400,13964542750,34300,34300,34350,34300,214
20240528,143300,13957200100,34300,34250,34300,34250,1045
20240528,143200,13921360350,34300,34250,34300,34250,211
20240528,143100,13914129700,34250,34350,34350,34250,2211
20240528,143000,13838295800,34350,34300,34350,34300,452
20240528,142900,13822774850,34300,34350,34350,34300,808
20240528,142800,13795029700,34350,34350,34350,34350,926
20240528,142700,13763221600,34350,34350,34400,34350,664
20240528,142600,13740397500,34350,34400,34400,34350,370
20240528,142500,13727672700,34400,34400,34400,34400,119
20240528,142400,13723579100,34400,34450,34500,34400,860
20240528,142300,13693923400,34500,34450,34500,34450,647
20240528,142200,13671605950,34450,34450,34500,34450,307
20240528,142100,13661028100,34450,34450,34500,34450,501
20240528,142000,13643746150,34450,34450,34500,34450,116
20240528,141900,13639749800,34500,34500,34500,34500,1581
20240528,141800,13585205300,34500,34600,34600,34500,853
20240528,141700,13555730450,34550,34550,34650,34550,232
20240528,141600,13547699150,34550,34600,34600,34550,476
20240528,141500,13531230050,34600,34600,34600,34550,693
20240528,141400,13507258650,34550,34550,34600,34550,49
20240528,141300,13505563500,34550,34600,34650,34550,800
20240528,141200,13477888350,34600,34650,34650,34600,390
20240528,141100,13464377350,34650,34600,34650,34600,3
20240528,141000,13464273500,34600,34650,34700,34600,844
20240528,140900,13435031050,34650,34600,34700,34600,459
20240528,140800,13419126650,34600,34600,34650,34600,225
20240528,140700,13411341450,34650,34650,34650,34650,712
20240528,140600,13386670650,34650,34650,34700,34650,692
20240528,140500,13362665500,34700,34600,34700,34600,1362
20240528,140400,13315473900,34600,34650,34650,34600,272
20240528,140300,13306049750,34600,34650,34650,34600,865
20240528,140200,13276079400,34650,34650,34650,34600,628
20240528,140100,13254323500,34600,34600,34650,34600,208
20240528,140000,13247121700,34650,34600,34650,34600,1149
20240528,135900,13207348500,34600,34650,34650,34600,1071
20240528,135800,13170241100,34650,34600,34650,34600,4013
20240528,135700,13031388350,34600,34550,34600,34550,630
20240528,135600,13009618000,34550,34550,34550,34550,114
20240528,135500,13005679300,34550,34600,34600,34550,575
20240528,135400,12985812000,34550,34550,34600,34550,304
20240528,135300,12975300850,34600,34550,34600,34550,38
20240528,135200,12973986950,34550,34550,34600,34550,830
20240528,135100,12945300450,34550,34500,34550,34500,176
20240528,135000,12939223450,34500,34550,34550,34500,134
20240528,134900,12934599200,34500,34550,34550,34500,691
20240528,134800,12910729900,34550,34600,34600,34500,333
20240528,134700,12899226200,34600,34550,34600,34550,801
20240528,134600,12871549050,34600,34600,34600,34550,81
20240528,134500,12868746550,34550,34550,34600,34500,640
20240528,134400,12846636100,34550,34550,34550,34500,393
20240528,134300,12833061200,34550,34550,34550,34500,343
20240528,134200,12821211600,34500,34500,34550,34500,399
20240528,134100,12807431050,34550,34600,34600,34550,1351
20240528,134000,12760746300,34600,34600,34600,34550,241
20240528,133900,12752412750,34550,34600,34600,34550,392
20240528,133800,12738856700,34600,34550,34600,34550,365
20240528,133700,12726239250,34600,34550,34600,34550,194
20240528,133600,12719531950,34550,34550,34600,34550,533
20240528,133500,12701113050,34550,34550,34600,34550,277
20240528,133400,12691538500,34550,34550,34600,34550,424
20240528,133300,12676873500,34550,34600,34600,34550,477
20240528,133200,12660377850,34600,34600,34600,34550,264
20240528,133100,12651252600,34550,34550,34600,34550,196
20240528,133000,12644477950,34550,34600,34600,34550,1141
20240528,132900,12605032950,34600,34550,34600,34550,142
20240528,132800,12600119800,34550,34550,34600,34550,199
20240528,132700,12593239700,34550,34600,34600,34550,148
20240528,132600,12588122550,34550,34550,34600,34550,243
20240528,132500,12579725400,34550,34550,34550,34550,333
20240528,132400,12568220250,34500,34550,34550,34500,248
20240528,132300,12559653600,34550,34600,34600,34550,1078
20240528,132200,12522404150,34550,34550,34550,34550,43
20240528,132100,12520918500,34550,34600,34600,34550,1535
20240528,132000,12467820550,34550,34550,34600,34550,448
20240528,131900,12452327350,34550,34550,34600,34550,408
20240528,131800,12438218350,34550,34550,34600,34500,511
20240528,131700,12420557300,34550,34500,34600,34500,1700
20240528,131600,12361825600,34500,34500,34550,34500,367
20240528,131500,12349163450,34550,34500,34550,34500,443
20240528,131400,12333865000,34500,34500,34550,34500,528
20240528,131300,12315648500,34500,34550,34550,34500,972
20240528,131200,12282072000,34550,34600,34600,34550,581
20240528,131100,12261985050,34550,34450,34550,34450,4183
20240528,131000,12117545300,34500,34450,34500,34450,1606
20240528,130900,12062218500,34450,34400,34450,34400,1444
20240528,130800,12012541000,34400,34400,34400,34350,1111
20240528,130700,11974325450,34400,34450,34450,34400,2112
20240528,130600,11901666500,34450,34450,34450,34400,909
20240528,130500,11870358800,34450,34400,34450,34400,863
20240528,130400,11840670550,34400,34450,34500,34400,906
20240528,130300,11809457850,34450,34500,34500,34450,1977
20240528,130200,11741335000,34450,34500,34500,34450,796
20240528,130100,11713873050,34500,34450,34500,34450,792
20240528,130000,11686551650,34450,34400,34500,34400,379
20240528,125900,11673495150,34450,34450,34450,34450,472
20240528,125800,11657234750,34500,34450,34500,34450,326
20240528,125700,11645991050,34450,34450,34500,34450,235
20240528,125600,11637894050,34450,34400,34450,34400,646
20240528,125500,11615667400,34350,34350,34400,34350,190
20240528,125400,11609133950,34350,34350,34400,34350,2236
20240528,125300,11532277350,34400,34350,34400,34350,511
20240528,125200,11514720800,34350,34400,34400,34350,133
20240528,125100,11510147850,34400,34400,34400,34350,263
20240528,125000,11501105400,34350,34300,34350,34300,796
20240528,124900,11473765000,34300,34300,34300,34300,893
20240528,124800,11443135100,34300,34300,34350,34300,1948
20240528,124700,11376314800,34300,34300,34350,34300,838
20240528,124600,11347569300,34350,34300,34350,34300,214
20240528,124500,11340221800,34300,34350,34350,34300,1234
20240528,124400,11297883750,34350,34400,34400,34350,1345
20240528,124300,11251649600,34400,34400,34400,34400,133
20240528,124200,11247074400,34400,34450,34450,34400,233
20240528,124100,11239054800,34400,34400,34400,34350,502
20240528,124000,11221788000,34350,34400,34400,34350,154
20240528,123900,11216491000,34350,34400,34450,34350,1231
20240528,123800,11174146700,34450,34400,34450,34400,145
20240528,123700,11169151650,34400,34500,34500,34400,587
20240528,123600,11148934450,34500,34450,34500,34450,120
20240528,123500,11144795850,34500,34500,34500,34500,1436
20240528,123400,11095253850,34500,34550,34550,34500,1408
20240528,123300,11046660000,34550,34550,34550,34500,312
20240528,123200,11035884800,34550,34400,34550,34400,1460
20240528,123100,10985518650,34450,34450,34450,34400,451
20240528,123000,10969981750,34450,34400,34450,34400,181
20240528,122900,10963748050,34400,34400,34400,34400,228
20240528,122800,10955904850,34350,34400,34400,34350,15
20240528,122700,10955389100,34400,34500,34500,34400,1266
20240528,122600,10911820600,34450,34450,34450,34450,406
20240528,122500,10897833900,34450,34500,34500,34450,339
20240528,122400,10886154550,34450,34450,34500,34450,1083
20240528,122300,10848842100,34450,34450,34450,34400,424
20240528,122200,10834241050,34450,34400,34450,34400,317
20240528,122100,10823331200,34400,34400,34450,34400,379
20240528,122000,10810287500,34400,34400,34450,34400,112
20240528,121900,10806432500,34400,34400,34400,34400,100
20240528,121800,10802992500,34400,34400,34450,34400,450
20240528,121700,10787502000,34400,34400,34450,34400,661
20240528,121600,10764763450,34400,34450,34450,34400,280
20240528,121500,10755131400,34450,34500,34500,34400,894
20240528,121400,10724357900,34500,34500,34500,34450,332
20240528,121300,10712906400,34500,34450,34500,34450,95
20240528,121200,10709633600,34450,34400,34450,34400,421
20240528,121100,10695144700,34450,34450,34450,34450,1603
20240528,121000,10639921350,34500,34500,34500,34450,1204
20240528,120900,10598384850,34500,34450,34500,34450,333
20240528,120800,10586896400,34500,34450,34500,34450,327
20240528,120700,10575615450,34450,34500,34500,34450,328
20240528,120600,10564303900,34450,34450,34500,34450,195
20240528,120500,10557582250,34450,34500,34500,34450,938
20240528,120400,10525221800,34500,34500,34550,34500,746
20240528,120300,10499482500,34500,34550,34550,34500,491
20240528,120200,10482534550,34500,34500,34500,34500,69
20240528,120100,10480154050,34550,34550,34550,34500,1181
20240528,120000,10439372000,34550,34600,34600,34550,1456
20240528,115900,10389047550,34600,34600,34600,34550,63
20240528,115800,10386868350,34550,34600,34600,34550,161
20240528,115700,10381301200,34600,34550,34600,34550,1510
20240528,115600,10329057600,34550,34600,34600,34550,639
20240528,115500,10306950500,34550,34600,34600,34550,308
20240528,115400,10296299050,34600,34600,34600,34550,1012
20240528,115300,10261307150,34600,34500,34600,34500,504
20240528,115200,10243896850,34500,34550,34600,34500,2958
20240528,115100,10141580550,34550,34500,34550,34450,7856
20240528,115000,9870282550,34450,34450,34450,34450,319
20240528,114900,9859293000,34450,34450,34500,34450,1011
20240528,114800,9824437700,34450,34450,34500,34450,1839
20240528,114700,9761080000,34450,34450,34500,34450,337
20240528,114600,9749468800,34450,34450,34500,34450,1108
20240528,114500,9711291900,34500,34450,34500,34450,355
20240528,114400,9699050100,34500,34500,34500,34450,466
20240528,114300,9682973600,34500,34500,34500,34450,1371
20240528,114200,9635701150,34500,34500,34500,34450,369
20240528,114100,9622975950,34450,34500,34500,34450,144
20240528,114000,9618013100,34450,34500,34500,34450,2605
20240528,113900,9528143900,34500,34450,34500,34450,191
20240528,113800,9521554650,34450,34500,34500,34450,168
20240528,113700,9515761450,34500,34500,34500,34500,1164
20240528,113600,9475603450,34450,34500,34500,34450,948
20240528,113500,9442905400,34500,34450,34500,34450,145
20240528,113400,9437907800,34500,34500,34500,34450,243
20240528,113300,9429525050,34500,34450,34500,34450,2034
20240528,113200,9359352100,34450,34450,34500,34450,93
20240528,113100,9356144250,34450,34500,34550,34450,3402
20240528,113000,9238694600,34500,34450,34500,34450,167
20240528,112900,9232933200,34450,34500,34500,34450,2163
20240528,112800,9158310200,34550,34500,34550,34500,515
20240528,112700,9140519850,34500,34500,34550,34450,8679
20240528,112600,8841031700,34450,34450,34500,34450,322
20240528,112500,8829938150,34450,34450,34500,34450,846
20240528,112400,8800790800,34450,34400,34500,34400,1134
20240528,112300,8761729250,34400,34450,34450,34400,853
20240528,112200,8732347350,34450,34450,34500,34450,1669
20240528,112100,8674799800,34450,34400,34450,34400,1916
20240528,112000,8608800050,34400,34400,34400,34400,742
20240528,111900,8583275250,34400,34450,34450,34400,187
20240528,111800,8576839550,34400,34400,34450,34400,1321
20240528,111700,8531360350,34350,34400,34450,34350,1021
20240528,111600,8496237950,34400,34450,34500,34400,547
20240528,111500,8477396300,34450,34350,34500,34350,6059
20240528,111400,8268647750,34300,34400,34400,34300,501
20240528,111300,8251427750,34400,34300,34450,34300,4622
20240528,111200,8092547550,34300,34400,34400,34300,2127
20240528,111100,8019441200,34350,34350,34350,34300,561
20240528,111000,8000171000,34350,34400,34400,34350,149
20240528,110900,7995052450,34350,34350,34400,34350,1240
20240528,110800,7952417500,34400,34350,34400,34350,116
20240528,110700,7948432850,34350,34350,34350,34350,828
20240528,110600,7919991050,34350,34350,34400,34350,382
20240528,110500,7906867850,34350,34300,34400,34300,1516
20240528,110400,7854759650,34300,34350,34400,34300,1349
20240528,110300,7808419500,34350,34350,34400,34350,3319
20240528,110200,7694409000,34350,34200,34350,34200,7298
20240528,110100,7444425400,34150,34200,34200,34150,593
20240528,110000,7424149400,34200,34150,34200,34150,278
20240528,105900,7414641850,34150,34200,34200,34150,442
20240528,105800,7399542200,34150,34200,34200,34150,694
20240528,105700,7375807650,34250,34150,34250,34150,1605
20240528,105600,7320907750,34150,34150,34150,34150,55
20240528,105500,7319029500,34150,34200,34200,34100,2137
20240528,105400,7246048750,34200,34200,34250,34200,1247
20240528,105300,7203390050,34150,34150,34150,34150,1219
20240528,105200,7161761200,34150,34150,34150,34100,2111
20240528,105100,7089670650,34150,34100,34200,34100,824
20240528,105000,7061531150,34100,34100,34100,34100,313
20240528,104900,7050857850,34100,34200,34200,34100,1301
20240528,104800,7006408550,34200,34150,34200,34150,2388
20240528,104700,6924775150,34150,34250,34250,34150,691
20240528,104600,6901149000,34200,34200,34250,34200,1214
20240528,104500,6859629800,34200,34150,34200,34150,161
20240528,104400,6854123750,34200,34200,34250,34200,2723
20240528,104300,6760996050,34200,34300,34300,34200,557
20240528,104200,6741907500,34250,34200,34300,34200,3280
20240528,104100,6629568550,34250,34250,34250,34250,1985
20240528,104000,6561582300,34250,34250,34300,34200,1529
20240528,103900,6509211950,34250,34200,34300,34200,2777
20240528,103800,6414075500,34200,34150,34250,34150,7511
20240528,103700,6157113350,34150,34150,34200,34100,4243
20240528,103600,6012215850,34150,34050,34150,34050,2046
20240528,103500,5942500200,34100,33900,34100,33900,8189
20240528,103400,5664153000,33900,33750,33900,33700,3905
20240528,103300,5532011000,33750,33750,33750,33750,615
20240528,103200,5511254750,33700,33700,33700,33650,179
20240528,103100,5505225300,33700,33700,33700,33700,276
20240528,103000,5495924100,33650,33750,33750,33650,587
20240528,102900,5476165750,33750,33700,33750,33650,920
20240528,102800,5445154800,33700,33700,33700,33650,316
20240528,102700,5434509450,33700,33650,33700,33650,367
20240528,102600,5422149600,33650,33750,33750,33600,3855
20240528,102500,5292379100,33750,33750,33800,33750,546
20240528,102400,5273934000,33750,33650,33750,33650,1471
20240528,102300,5224409100,33650,33600,33650,33600,1603
20240528,102200,5170518150,33650,33800,33800,33600,4137
20240528,102100,5031337350,33800,33750,33800,33750,434
20240528,102000,5016669950,33700,33750,33750,33700,117
20240528,101900,5012724100,33750,33750,33750,33750,297
20240528,101800,5002700350,33700,33700,33700,33650,1887
20240528,101700,4939117950,33700,33650,33700,33650,21
20240528,101600,4938410300,33650,33650,33650,33650,460
20240528,101500,4922931300,33650,33700,33700,33650,1172
20240528,101400,4883493250,33700,33700,33750,33700,382
20240528,101300,4870619800,33750,33700,33750,33700,1589
20240528,101200,4817000300,33700,33750,33750,33700,872
20240528,101100,4787570700,33750,33750,33750,33650,3477
20240528,101000,4670313200,33750,33800,33800,33750,1778
20240528,100900,4610219700,33800,33900,33950,33800,1334
20240528,100800,4565062350,33900,33850,33900,33850,573
20240528,100700,4545652100,33850,33900,33950,33850,1039
20240528,100600,4510459600,33850,33950,33950,33850,1699
20240528,100500,4452793400,33950,34000,34000,33950,62
20240528,100400,4450688250,34000,34000,34000,34000,233
20240528,100300,4442766250,34000,34000,34000,33950,1273
20240528,100200,4399484300,34000,33900,34000,33900,2964
20240528,100100,4298803250,33900,33900,33950,33900,2284
20240528,100000,4221375050,33950,34000,34000,33950,847
20240528,095900,4192614350,34000,33950,34000,33950,148
20240528,095800,4187589700,33950,33950,34000,33950,812
20240528,095700,4160017250,34000,34000,34000,33950,63
20240528,095600,4157875300,34000,34000,34000,33950,504
20240528,095500,4140739350,34000,34050,34050,34000,1157
20240528,095400,4101400850,34000,34000,34050,34000,293
20240528,095300,4091438450,34000,34100,34100,34000,924
20240528,095200,4059982350,34100,34150,34150,34000,3984
20240528,095100,3924026050,34150,34300,34300,34150,4165
20240528,095000,3781284600,34250,34150,34350,34150,11025
20240528,094900,3404001500,34150,34050,34150,34050,2090
20240528,094800,3332710800,34050,34000,34100,34000,713
20240528,094700,3308433900,34000,34050,34100,34000,4161
20240528,094600,3166621300,34100,33900,34100,33900,8843
20240528,094500,2865766750,33950,33850,33950,33850,3264
20240528,094400,2755125850,33850,33750,33900,33750,614
20240528,094300,2734354150,33800,33800,33850,33700,3276
20240528,094200,2623666300,33800,33850,33900,33800,1690
20240528,094100,2566461800,33850,33850,33850,33850,135
20240528,094000,2561892050,33850,33850,33900,33850,168
20240528,093900,2556198100,33850,33800,33850,33800,809
20240528,093800,2528817050,33850,33850,33900,33800,3279
20240528,093700,2417915750,33800,33850,33950,33800,2152
20240528,093600,2345018400,33850,33800,33850,33750,476
20240528,093500,2328921100,33750,33700,33750,33650,858
20240528,093400,2299998350,33650,33700,33700,33650,148
20240528,093300,2295013750,33700,33650,33700,33650,67
20240528,093200,2292758950,33650,33600,33650,33600,520
20240528,093100,2275265550,33600,33650,33650,33600,2267
20240528,093000,2199093800,33650,33650,33650,33600,1442
20240528,092900,2150571800,33700,33750,33750,33700,1067
20240528,092800,2114612900,33700,33700,33700,33700,226
20240528,092700,2106996700,33700,33700,33700,33650,729
20240528,092600,2082452800,33700,33750,33750,33650,2487
20240528,092500,1998682400,33750,33800,33800,33750,832
20240528,092400,1970597100,33750,33900,33900,33750,6005
20240528,092300,1767323100,33900,33900,33900,33850,593
20240528,092200,1747220750,33900,33900,33950,33900,1649
20240528,092100,1691319150,33900,33950,34000,33900,2336
20240528,092000,1611995550,34000,33900,34000,33900,1873
20240528,091900,1548400800,33950,33950,33950,33900,1705
20240528,091800,1490518600,33900,33850,33900,33850,4207
20240528,091700,1347995050,33850,33750,33850,33750,1089
20240528,091600,1311193350,33750,33700,33750,33700,1175
20240528,091500,1271539650,33700,33750,33750,33700,962
20240528,091400,1239081950,33750,33800,33800,33700,1161
20240528,091300,1199932750,33800,33700,33800,33700,1342
20240528,091200,1154680150,33700,33700,33700,33650,890
20240528,091100,1124709200,33650,33800,33850,33650,3162
20240528,091000,1018026650,33800,33750,33800,33750,2120
20240528,090900,946430900,33750,33600,33750,33600,2389
20240528,090800,866070750,33550,33550,33600,33550,321
20240528,090700,855301100,33500,33500,33600,33500,2053
20240528,090600,786380850,33500,33550,33600,33500,1675
20240528,090500,730183000,33550,33400,33600,33400,3212
20240528,090400,622404900,33400,33550,33550,33350,1967
20240528,090300,556565850,33550,33400,33550,33300,5493
20240528,090200,373526000,33350,33250,33350,33200,2083
20240528,090100,304171100,33300,33250,33300,33200,896
20240528,090000,274405250,33200,33500,33550,33200,7314