stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,183100,424938160,5230,5230,5230,5230,3456
20240531,183000,424938160,5230,5230,5230,5230,0
20240531,182900,424938160,5230,5230,5230,5230,0
20240531,182800,424938160,5230,5230,5230,5230,0
20240531,182700,424938160,5230,5230,5230,5230,0
20240531,182600,424938160,5230,5230,5230,5230,0
20240531,182500,424938160,5230,5230,5230,5230,0
20240531,182400,424938160,5230,5230,5230,5230,0
20240531,182300,424938160,5230,5230,5230,5230,0
20240531,182200,424938160,5230,5230,5230,5230,0
20240531,182100,424938160,5230,5230,5230,5230,0
20240531,182000,424938160,5230,5230,5230,5230,0
20240531,181900,424938160,5230,5230,5230,5230,0
20240531,181800,424938160,5230,5230,5230,5230,0
20240531,181700,424938160,5230,5230,5230,5230,0
20240531,181600,424938160,5230,5230,5230,5230,0
20240531,181500,424938160,5230,5230,5230,5230,0
20240531,181400,424938160,5230,5230,5230,5230,0
20240531,181300,424938160,5230,5230,5230,5230,0
20240531,181200,424938160,5230,5230,5230,5230,0
20240531,181100,424938160,5230,5230,5230,5230,0
20240531,181000,424938160,5230,5230,5230,5230,0
20240531,180900,424938160,5230,5230,5230,5230,0
20240531,180800,424938160,5230,5230,5230,5230,0
20240531,180700,424938160,5230,5230,5230,5230,0
20240531,180600,424938160,5230,5230,5230,5230,0
20240531,180500,424938160,5230,5230,5230,5230,0
20240531,180400,424938160,5230,5230,5230,5230,0
20240531,180300,424938160,5230,5230,5230,5230,0
20240531,180200,424938160,5230,5230,5230,5230,0
20240531,180100,424938160,5230,5230,5230,5230,3456
20240531,180000,424938160,5230,5230,5230,5230,0
20240531,175900,424938160,5230,5230,5230,5230,0
20240531,175800,424938160,5230,5230,5230,5230,0
20240531,175700,424938160,5230,5230,5230,5230,0
20240531,175600,424938160,5230,5230,5230,5230,0
20240531,175500,424938160,5230,5230,5230,5230,0
20240531,175400,424938160,5230,5230,5230,5230,0
20240531,175300,424938160,5230,5230,5230,5230,0
20240531,175200,424938160,5230,5230,5230,5230,0
20240531,175100,424938160,5230,5230,5230,5230,0
20240531,175000,424938160,5230,5230,5230,5230,0
20240531,174900,424938160,5230,5230,5230,5230,0
20240531,174800,424938160,5230,5230,5230,5230,0
20240531,174700,424938160,5230,5230,5230,5230,0
20240531,174600,424938160,5230,5230,5230,5230,0
20240531,174500,424938160,5230,5230,5230,5230,0
20240531,174400,424938160,5230,5230,5230,5230,0
20240531,174300,424938160,5230,5230,5230,5230,0
20240531,174200,424938160,5230,5230,5230,5230,0
20240531,174100,424938160,5230,5230,5230,5230,0
20240531,174000,424938160,5230,5230,5230,5230,0
20240531,173900,424938160,5230,5230,5230,5230,0
20240531,173800,424938160,5230,5230,5230,5230,0
20240531,173700,424938160,5230,5230,5230,5230,0
20240531,173600,424938160,5230,5230,5230,5230,0
20240531,173500,424938160,5230,5230,5230,5230,0
20240531,173400,424938160,5230,5230,5230,5230,0
20240531,173300,424938160,5230,5230,5230,5230,0
20240531,173200,424938160,5230,5230,5230,5230,0
20240531,173100,424938160,5230,5230,5230,5230,3456
20240531,173000,424938160,5230,5230,5230,5230,0
20240531,172900,424938160,5230,5230,5230,5230,0
20240531,172800,424938160,5230,5230,5230,5230,0
20240531,172700,424938160,5230,5230,5230,5230,0
20240531,172600,424938160,5230,5230,5230,5230,0
20240531,172500,424938160,5230,5230,5230,5230,0
20240531,172400,424938160,5230,5230,5230,5230,0
20240531,172300,424938160,5230,5230,5230,5230,0
20240531,172200,424938160,5230,5230,5230,5230,0
20240531,172100,424938160,5230,5230,5230,5230,0
20240531,172000,424938160,5230,5230,5230,5230,0
20240531,171900,424938160,5230,5230,5230,5230,0
20240531,171800,424938160,5230,5230,5230,5230,0
20240531,171700,424938160,5230,5230,5230,5230,0
20240531,171600,424938160,5230,5230,5230,5230,0
20240531,171500,424938160,5230,5230,5230,5230,0
20240531,171400,424938160,5230,5230,5230,5230,0
20240531,171300,424938160,5230,5230,5230,5230,0
20240531,171200,424938160,5230,5230,5230,5230,0
20240531,171100,424938160,5230,5230,5230,5230,0
20240531,171000,424938160,5230,5230,5230,5230,0
20240531,170900,424938160,5230,5230,5230,5230,0
20240531,170800,424938160,5230,5230,5230,5230,0
20240531,170700,424938160,5230,5230,5230,5230,0
20240531,170600,424938160,5230,5230,5230,5230,0
20240531,170500,424938160,5230,5230,5230,5230,0
20240531,170400,424938160,5230,5230,5230,5230,0
20240531,170300,424938160,5230,5230,5230,5230,0
20240531,170200,424938160,5230,5230,5230,5230,0
20240531,170100,424938160,5230,5230,5230,5230,3456
20240531,170000,424938160,5230,5230,5230,5230,0
20240531,165900,424938160,5230,5230,5230,5230,0
20240531,165800,424938160,5230,5230,5230,5230,0
20240531,165700,424938160,5230,5230,5230,5230,0
20240531,165600,424938160,5230,5230,5230,5230,0
20240531,165500,424938160,5230,5230,5230,5230,0
20240531,165400,424938160,5230,5230,5230,5230,0
20240531,165300,424938160,5230,5230,5230,5230,0
20240531,165200,424938160,5230,5230,5230,5230,0
20240531,165100,424938160,5230,5230,5230,5230,0
20240531,165000,424938160,5230,5230,5230,5230,0
20240531,164900,424938160,5230,5230,5230,5230,0
20240531,164800,424938160,5230,5230,5230,5230,0
20240531,164700,424938160,5230,5230,5230,5230,0
20240531,164600,424938160,5230,5230,5230,5230,0
20240531,164500,424938160,5230,5230,5230,5230,0
20240531,164400,424938160,5230,5230,5230,5230,0
20240531,164300,424938160,5230,5230,5230,5230,0
20240531,164200,424938160,5230,5230,5230,5230,0
20240531,164100,424938160,5230,5230,5230,5230,0
20240531,164000,424938160,5230,5230,5230,5230,0
20240531,163900,424938160,5230,5230,5230,5230,0
20240531,163800,424938160,5230,5230,5230,5230,0
20240531,163700,424938160,5230,5230,5230,5230,0
20240531,163600,424938160,5230,5230,5230,5230,0
20240531,163500,424938160,5230,5230,5230,5230,0
20240531,163400,424938160,5230,5230,5230,5230,0
20240531,163300,424938160,5230,5230,5230,5230,0
20240531,163200,424938160,5230,5230,5230,5230,0
20240531,163100,424938160,5230,5230,5230,5230,3456
20240531,163000,424938160,5230,5230,5230,5230,0
20240531,162900,424938160,5230,5230,5230,5230,0
20240531,162800,424938160,5230,5230,5230,5230,0
20240531,162700,424938160,5230,5230,5230,5230,0
20240531,162600,424938160,5230,5230,5230,5230,0
20240531,162500,424938160,5230,5230,5230,5230,0
20240531,162400,424938160,5230,5230,5230,5230,0
20240531,162300,424938160,5230,5230,5230,5230,0
20240531,162200,424938160,5230,5230,5230,5230,0
20240531,162100,424938160,5230,5230,5230,5230,0
20240531,162000,424938160,5230,5230,5230,5230,0
20240531,161900,424938160,5230,5230,5230,5230,0
20240531,161800,424938160,5230,5230,5230,5230,0
20240531,161700,424938160,5230,5230,5230,5230,0
20240531,161600,424938160,5230,5230,5230,5230,0
20240531,161500,424938160,5230,5230,5230,5230,0
20240531,161400,424938160,5230,5230,5230,5230,0
20240531,161300,424938160,5230,5230,5230,5230,0
20240531,161200,424938160,5230,5230,5230,5230,0
20240531,161100,424938160,5230,5230,5230,5230,0
20240531,161000,424938160,5230,5230,5230,5230,0
20240531,160900,424938160,5230,5230,5230,5230,0
20240531,160800,424938160,5230,5230,5230,5230,0
20240531,160700,424938160,5230,5230,5230,5230,0
20240531,160600,424938160,5230,5230,5230,5230,0
20240531,160500,424938160,5230,5230,5230,5230,0
20240531,160400,424938160,5230,5230,5230,5230,0
20240531,160300,424938160,5230,5230,5230,5230,0
20240531,160200,424938160,5230,5230,5230,5230,0
20240531,160100,424938160,5230,5230,5230,5230,3456
20240531,160000,424938160,5230,5230,5230,5230,0
20240531,155900,424938160,5230,5230,5230,5230,0
20240531,155800,424938160,5230,5230,5230,5230,0
20240531,155700,424938160,5230,5230,5230,5230,0
20240531,155600,424938160,5230,5230,5230,5230,0
20240531,155500,424938160,5230,5230,5230,5230,0
20240531,155400,424938160,5230,5230,5230,5230,0
20240531,155300,424938160,5230,5230,5230,5230,0
20240531,155200,424938160,5230,5230,5230,5230,0
20240531,155100,424938160,5230,5230,5230,5230,0
20240531,155000,424938160,5230,5230,5230,5230,0
20240531,154900,424938160,5230,5230,5230,5230,0
20240531,154800,424938160,5230,5230,5230,5230,0
20240531,154700,424938160,5230,5230,5230,5230,0
20240531,154600,424938160,5230,5230,5230,5230,0
20240531,154500,424938160,5230,5230,5230,5230,0
20240531,154400,424938160,5230,5230,5230,5230,0
20240531,154300,424938160,5230,5230,5230,5230,0
20240531,154200,424938160,5230,5230,5230,5230,0
20240531,154100,424938160,5230,5230,5230,5230,0
20240531,154000,424938160,5230,5230,5230,5230,0
20240531,153900,424938160,5230,5230,5230,5230,0
20240531,153800,424938160,5230,5230,5230,5230,0
20240531,153700,424938160,5230,5230,5230,5230,0
20240531,153600,424938160,5230,5230,5230,5230,0
20240531,153500,424938160,5230,5230,5230,5230,0
20240531,153400,424938160,5230,5230,5230,5230,0
20240531,153300,424938160,5230,5230,5230,5230,0
20240531,153200,424938160,5230,5230,5230,5230,0
20240531,153100,424938160,5230,5230,5230,5230,3456
20240531,153000,424938160,5230,5230,5230,5230,3456
20240531,152900,406863280,5220,5220,5220,5220,0
20240531,152800,406863280,5220,5220,5220,5220,0
20240531,152700,406863280,5220,5220,5220,5220,0
20240531,152600,406863280,5220,5220,5220,5220,0
20240531,152500,406863280,5220,5220,5220,5220,0
20240531,152400,406863280,5220,5220,5220,5220,0
20240531,152300,406863280,5220,5220,5220,5220,0
20240531,152200,406863280,5220,5220,5220,5220,0
20240531,152100,406863280,5220,5220,5220,5220,0
20240531,152000,406863280,5220,5220,5220,5220,0
20240531,151900,406863280,5220,5200,5220,5200,524
20240531,151800,404128200,5200,5220,5220,5200,3362
20240531,151700,386578660,5210,5210,5210,5210,848
20240531,151600,382160580,5210,5210,5220,5210,3844
20240531,151500,362133260,5210,5210,5210,5210,572
20240531,151400,359153140,5210,5200,5210,5200,391
20240531,151300,357119860,5200,5200,5200,5200,76
20240531,151200,356724660,5200,5190,5200,5190,110
20240531,151100,356152890,5190,5200,5200,5180,67
20240531,151000,355805580,5200,5180,5200,5180,35
20240531,150900,355623600,5180,5170,5200,5170,497
20240531,150800,353044280,5200,5170,5200,5170,10
20240531,150700,352992310,5200,5170,5200,5170,114
20240531,150600,352399540,5200,5200,5200,5200,8
20240531,150500,352357940,5190,5190,5190,5190,270
20240531,150400,350956640,5170,5180,5190,5170,218
20240531,150300,349826590,5170,5190,5190,5170,101
20240531,150200,349302420,5180,5180,5190,5180,106
20240531,150100,348752750,5170,5180,5190,5170,1804
20240531,150000,339408070,5180,5190,5190,5180,199
20240531,145900,338377240,5200,5190,5200,5190,305
20240531,145800,336794170,5190,5190,5200,5190,57
20240531,145700,336497910,5190,5200,5200,5190,71
20240531,145600,336128720,5200,5200,5200,5180,326
20240531,145500,334439000,5200,5200,5200,5190,407
20240531,145400,332326120,5200,5190,5200,5190,23
20240531,145300,332206590,5200,5200,5200,5190,113
20240531,145200,331619000,5200,5210,5210,5190,305
20240531,145100,330032400,5210,5210,5210,5200,17
20240531,145000,329943840,5210,5190,5210,5190,26
20240531,144900,329808500,5210,5210,5210,5190,58
20240531,144800,329506340,5190,5210,5210,5190,35
20240531,144700,329324130,5210,5210,5210,5190,68
20240531,144600,328969870,5190,5190,5210,5190,68
20240531,144500,328616140,5190,5210,5210,5190,419
20240531,144400,326441140,5190,5210,5210,5190,32
20240531,144300,326274540,5210,5190,5210,5190,42
20240531,144200,326055820,5210,5210,5210,5210,587
20240531,144100,322997550,5210,5190,5210,5190,34
20240531,144000,322820730,5210,5210,5210,5210,52
20240531,143900,322549810,5190,5190,5200,5190,156
20240531,143800,321740160,5210,5220,5220,5210,11
20240531,143700,321682840,5190,5200,5220,5190,322
20240531,143600,320010780,5220,5220,5220,5220,117
20240531,143500,319400040,5200,5220,5220,5200,14
20240531,143400,319327080,5220,5220,5220,5220,29
20240531,143300,319175700,5220,5220,5220,5190,55
20240531,143200,318888750,5220,5220,5220,5220,29
20240531,143100,318737370,5220,5220,5220,5190,73
20240531,143000,318356490,5220,5220,5220,5220,53
20240531,142900,318079830,5190,5220,5220,5190,26
20240531,142800,317944260,5220,5190,5220,5190,16
20240531,142700,317860920,5220,5220,5220,5220,33
20240531,142600,317688660,5220,5220,5220,5200,1314
20240531,142500,310854240,5220,5220,5220,5220,27
20240531,142400,310713300,5220,5220,5220,5200,65
20240531,142300,310374100,5220,5220,5220,5220,8
20240531,142200,310332340,5220,5220,5220,5200,31
20240531,142100,310170640,5220,5220,5220,5220,122
20240531,142000,309533800,5200,5220,5220,5200,24
20240531,141900,309408620,5230,5230,5230,5230,16
20240531,141800,309324940,5230,5230,5230,5200,71
20240531,141700,308953790,5230,5220,5230,5220,2641
20240531,141600,295167590,5220,5230,5230,5200,87
20240531,141500,294713410,5230,5230,5230,5230,48
20240531,141400,294462370,5230,5200,5230,5200,382
20240531,141300,292475520,5230,5230,5230,5230,30
20240531,141200,292318620,5200,5220,5230,5200,158
20240531,141100,291493500,5220,5220,5220,5200,84
20240531,141000,291055120,5200,5210,5210,5200,191
20240531,140900,290061810,5230,5230,5230,5210,66
20240531,140800,289716750,5200,5230,5230,5200,30
20240531,140700,289560150,5230,5230,5230,5200,25
20240531,140600,289429550,5230,5230,5230,5200,344
20240531,140500,287638080,5230,5210,5230,5200,1020
20240531,140400,282332070,5210,5230,5230,5210,517
20240531,140300,279637830,5230,5230,5230,5230,59
20240531,140200,279329260,5230,5230,5230,5230,7
20240531,140100,279292650,5230,5230,5230,5230,88
20240531,140000,278832410,5230,5220,5230,5210,332
20240531,135900,277099930,5220,5220,5220,5220,8
20240531,135800,277058170,5220,5220,5220,5220,0
20240531,135700,277058170,5220,5230,5230,5220,567
20240531,135600,274098350,5230,5230,5230,5220,427
20240531,135500,271868300,5230,5230,5230,5230,27
20240531,135400,271727090,5230,5230,5230,5230,7
20240531,135300,271690480,5230,5230,5230,5230,62
20240531,135200,271366220,5230,5230,5230,5230,32
20240531,135100,271198860,5230,5220,5230,5220,176
20240531,135000,270279250,5230,5230,5230,5230,47
20240531,134900,270033440,5230,5230,5230,5230,21
20240531,134800,269923610,5230,5230,5230,5230,18
20240531,134700,269829470,5230,5240,5240,5230,328
20240531,134600,268113910,5240,5240,5240,5240,59
20240531,134500,267804750,5240,5230,5240,5230,46
20240531,134400,267564070,5230,5240,5240,5230,167
20240531,134300,266690580,5230,5240,5240,5230,69
20240531,134200,266329520,5240,5240,5240,5240,15
20240531,134100,266250920,5240,5240,5240,5240,108
20240531,134000,265685000,5240,5240,5240,5240,26
20240531,133900,265548760,5240,5240,5240,5240,21
20240531,133800,265438720,5240,5230,5240,5230,55
20240531,133700,265150590,5240,5240,5240,5240,17
20240531,133600,265061510,5240,5240,5240,5240,88
20240531,133500,264600390,5240,5240,5240,5240,48
20240531,133400,264348870,5240,5240,5240,5240,115
20240531,133300,263746270,5240,5240,5240,5240,26
20240531,133200,263610030,5240,5240,5240,5240,59
20240531,133100,263300870,5240,5240,5240,5240,80
20240531,133000,262881670,5240,5240,5240,5240,24
20240531,132900,262755910,5240,5240,5240,5240,39
20240531,132800,262551550,5240,5240,5240,5240,244
20240531,132700,261272990,5240,5240,5240,5240,18
20240531,132600,261178670,5240,5240,5240,5240,115
20240531,132500,260576070,5240,5240,5240,5240,16
20240531,132400,260492230,5240,5240,5240,5240,597
20240531,132300,257363950,5240,5230,5240,5230,135
20240531,132200,256657350,5230,5230,5230,5230,16
20240531,132100,256573670,5230,5230,5230,5230,16
20240531,132000,256489990,5230,5230,5230,5230,106
20240531,131900,255935610,5230,5230,5230,5230,9
20240531,131800,255888540,5230,5230,5230,5230,68
20240531,131700,255532900,5240,5240,5240,5240,18
20240531,131600,255438580,5240,5240,5240,5230,65
20240531,131500,255098180,5240,5240,5240,5240,86
20240531,131400,254647540,5240,5240,5240,5240,18
20240531,131300,254553220,5240,5240,5240,5240,67
20240531,131200,254202140,5240,5240,5240,5240,23
20240531,131100,254081620,5240,5230,5240,5230,31
20240531,131000,253919410,5230,5230,5230,5230,118
20240531,130900,253302270,5230,5230,5230,5230,49
20240531,130800,253046000,5230,5230,5230,5230,19
20240531,130700,252946630,5230,5230,5230,5230,242
20240531,130600,251680970,5230,5230,5230,5230,17
20240531,130500,251592060,5230,5230,5230,5230,75
20240531,130400,251199810,5230,5220,5230,5220,52
20240531,130300,250927860,5230,5230,5230,5230,24
20240531,130200,250802340,5230,5230,5230,5230,19
20240531,130100,250702970,5230,5220,5230,5220,198
20240531,130000,249668930,5230,5230,5230,5230,67
20240531,125900,249318520,5230,5230,5230,5230,15
20240531,125800,249240070,5230,5230,5230,5230,52
20240531,125700,248968110,5230,5230,5230,5230,8
20240531,125600,248926270,5230,5230,5230,5230,18
20240531,125500,248832130,5230,5230,5230,5220,110
20240531,125400,248256930,5220,5230,5230,5220,17
20240531,125300,248168030,5230,5230,5230,5230,10
20240531,125200,248115730,5230,5230,5230,5230,44
20240531,125100,247885610,5230,5230,5230,5230,7
20240531,125000,247849000,5240,5240,5240,5240,75
20240531,124900,247456000,5240,5240,5240,5240,40
20240531,124800,247246400,5240,5240,5240,5240,25
20240531,124700,247115400,5240,5240,5240,5240,0
20240531,124600,247115400,5240,5240,5240,5240,32
20240531,124500,246947720,5240,5240,5240,5240,63
20240531,124400,246617600,5230,5250,5250,5230,198
20240531,124300,245581840,5250,5250,5250,5250,42
20240531,124200,245361340,5250,5240,5250,5240,63
20240531,124100,245030920,5240,5230,5240,5230,994
20240531,124000,239822550,5240,5240,5240,5240,104
20240531,123900,239277590,5240,5240,5240,5240,8
20240531,123800,239235670,5240,5240,5240,5230,1527
20240531,123700,231239290,5230,5240,5240,5230,29
20240531,123600,231087340,5240,5240,5240,5230,998
20240531,123500,225867320,5230,5240,5240,5230,94
20240531,123400,225375020,5230,5230,5240,5230,699
20240531,123300,221714070,5240,5240,5240,5230,68
20240531,123200,221358020,5240,5230,5240,5230,125
20240531,123100,220704190,5240,5240,5240,5240,8
20240531,123000,220662270,5240,5220,5240,5220,4790
20240531,122900,195630280,5220,5220,5220,5220,16
20240531,122800,195546760,5200,5220,5220,5200,58
20240531,122700,195245000,5220,5220,5220,5220,201
20240531,122600,194195780,5220,5230,5230,5220,943
20240531,122500,189264470,5230,5220,5230,5220,411
20240531,122400,187118970,5220,5220,5220,5220,39
20240531,122300,186915390,5220,5220,5220,5220,16
20240531,122200,186831870,5220,5220,5220,5220,8
20240531,122100,186790110,5220,5210,5220,5210,61
20240531,122000,186471920,5210,5210,5220,5210,223
20240531,121900,185308710,5210,5210,5220,5210,180
20240531,121800,184370830,5210,5210,5210,5210,77
20240531,121700,183969660,5210,5210,5210,5210,34
20240531,121600,183792520,5220,5210,5220,5210,428
20240531,121500,181559450,5210,5210,5210,5210,103
20240531,121400,181022820,5210,5200,5210,5200,38
20240531,121300,180825140,5220,5210,5220,5210,54
20240531,121200,180543620,5210,5210,5210,5210,237
20240531,121100,179308850,5210,5210,5210,5210,16
20240531,121000,179225490,5210,5210,5210,5210,67
20240531,120900,178876420,5210,5210,5210,5210,98
20240531,120800,178365840,5210,5210,5210,5210,9
20240531,120700,178318950,5210,5210,5210,5210,8
20240531,120600,178277270,5210,5210,5220,5210,147
20240531,120500,177511060,5210,5220,5220,5210,669
20240531,120400,174020300,5210,5190,5220,5190,1888
20240531,120300,164195190,5190,5200,5200,5190,79
20240531,120200,163784900,5190,5190,5190,5190,146
20240531,120100,163027160,5190,5190,5190,5190,0
20240531,120000,163027160,5190,5190,5190,5180,96
20240531,115900,162528990,5190,5190,5190,5190,200
20240531,115800,161490990,5190,5190,5190,5190,0
20240531,115700,161490990,5190,5190,5190,5190,0
20240531,115600,161490990,5190,5180,5190,5180,18
20240531,115500,161397630,5190,5190,5190,5190,99
20240531,115400,160883820,5190,5190,5190,5190,25
20240531,115300,160754070,5190,5190,5190,5190,100
20240531,115200,160235070,5190,5190,5190,5190,101
20240531,115100,159710880,5190,5190,5190,5190,0
20240531,115000,159710880,5190,5190,5190,5190,5
20240531,114900,159684930,5190,5190,5200,5190,38
20240531,114800,159487690,5190,5180,5190,5180,192
20240531,114700,158492600,5190,5190,5190,5190,11
20240531,114600,158435510,5190,5190,5190,5190,128
20240531,114500,157771190,5190,5190,5190,5190,90
20240531,114400,157304090,5190,5190,5190,5190,90
20240531,114300,156836990,5190,5190,5190,5180,43
20240531,114200,156613890,5190,5190,5190,5190,18
20240531,114100,156520470,5190,5190,5190,5190,0
20240531,114000,156520470,5190,5190,5190,5190,42
20240531,113900,156302490,5190,5200,5200,5190,8
20240531,113800,156260950,5190,5190,5190,5190,0
20240531,113700,156260950,5190,5190,5190,5190,4
20240531,113600,156240190,5190,5190,5190,5180,130
20240531,113500,155565560,5190,5190,5190,5190,0
20240531,113400,155565560,5190,5190,5190,5190,31
20240531,113300,155404670,5190,5180,5190,5180,8
20240531,113200,155363210,5190,5190,5190,5190,0
20240531,113100,155363210,5190,5190,5190,5190,0
20240531,113000,155363210,5190,5190,5190,5190,10
20240531,112900,155311310,5180,5180,5180,5180,57
20240531,112800,155016050,5180,5190,5190,5180,102
20240531,112700,154487640,5180,5180,5180,5180,0
20240531,112600,154487640,5180,5180,5180,5180,6
20240531,112500,154456560,5180,5180,5180,5180,0
20240531,112400,154456560,5180,5180,5180,5180,0
20240531,112300,154456560,5180,5180,5180,5180,30
20240531,112200,154301160,5180,5180,5180,5180,0
20240531,112100,154301160,5180,5180,5180,5180,0
20240531,112000,154301160,5180,5180,5180,5180,0
20240531,111900,154301160,5180,5180,5180,5180,126
20240531,111800,153648480,5180,5180,5180,5180,400
20240531,111700,151576480,5180,5180,5180,5180,7
20240531,111600,151540220,5200,5200,5200,5200,0
20240531,111500,151540220,5200,5200,5200,5200,0
20240531,111400,151540220,5200,5200,5200,5200,1
20240531,111300,151535020,5200,5190,5200,5190,8
20240531,111200,151493480,5190,5190,5190,5190,295
20240531,111100,149962430,5180,5180,5180,5180,3
20240531,111000,149946890,5180,5180,5180,5180,50
20240531,110900,149687890,5190,5190,5190,5190,0
20240531,110800,149687890,5190,5190,5190,5190,0
20240531,110700,149687890,5190,5190,5190,5190,0
20240531,110600,149687890,5190,5190,5190,5190,107
20240531,110500,149132560,5190,5190,5190,5190,2
20240531,110400,149122180,5190,5190,5190,5190,61
20240531,110300,148805590,5190,5190,5190,5190,32
20240531,110200,148639510,5200,5190,5200,5190,106
20240531,110100,148089310,5200,5200,5200,5200,1
20240531,110000,148084110,5190,5190,5190,5190,297
20240531,105900,146542680,5190,5190,5190,5180,108
20240531,105800,145982220,5180,5180,5180,5180,0
20240531,105700,145982220,5180,5180,5180,5180,1996
20240531,105600,135642940,5170,5170,5170,5170,14
20240531,105500,135570560,5170,5170,5170,5170,2
20240531,105400,135560220,5170,5170,5170,5170,6
20240531,105300,135529200,5170,5170,5170,5170,0
20240531,105200,135529200,5170,5170,5170,5170,0
20240531,105100,135529200,5170,5170,5170,5170,0
20240531,105000,135529200,5170,5170,5170,5170,398
20240531,104900,133471540,5170,5170,5170,5170,12
20240531,104800,133409500,5190,5190,5190,5190,1
20240531,104700,133404310,5180,5180,5180,5180,0
20240531,104600,133404310,5180,5180,5180,5180,6
20240531,104500,133373230,5170,5170,5170,5170,0
20240531,104400,133373230,5170,5170,5170,5170,0
20240531,104300,133373230,5170,5170,5180,5170,1007
20240531,104200,128166970,5170,5180,5180,5170,600
20240531,104100,125059230,5190,5190,5190,5190,8
20240531,104000,125017710,5190,5190,5190,5190,101
20240531,103900,124493520,5190,5190,5190,5190,506
20240531,103800,121867380,5200,5200,5200,5200,0
20240531,103700,121867380,5200,5200,5200,5200,100
20240531,103600,121347380,5190,5200,5200,5190,130
20240531,103500,120671440,5200,5190,5200,5190,961
20240531,103400,115683840,5190,5190,5190,5190,8
20240531,103300,115642320,5190,5190,5190,5190,0
20240531,103200,115642320,5190,5190,5190,5190,7
20240531,103100,115605990,5200,5200,5200,5200,23
20240531,103000,115486390,5200,5200,5200,5190,632
20240531,102900,112202500,5200,5210,5210,5200,187
20240531,102800,111230090,5210,5210,5210,5210,5
20240531,102700,111204040,5200,5200,5200,5200,7
20240531,102600,111167640,5200,5200,5200,5200,0
20240531,102500,111167640,5200,5200,5200,5200,16
20240531,102400,111084440,5220,5190,5220,5190,389
20240531,102300,109057850,5200,5190,5200,5190,324
20240531,102200,107373110,5200,5200,5200,5200,350
20240531,102100,105553110,5200,5200,5200,5200,222
20240531,102000,104398710,5190,5190,5200,5190,27
20240531,101900,104258420,5190,5190,5200,5190,190
20240531,101800,103271270,5190,5200,5200,5190,201
20240531,101700,102226080,5190,5190,5190,5190,0
20240531,101600,102226080,5190,5190,5200,5190,79
20240531,101500,101815510,5190,5200,5200,5190,179
20240531,101400,100886000,5200,5210,5210,5200,179
20240531,101300,99954690,5210,5190,5210,5180,3176
20240531,101200,83449050,5180,5190,5190,5180,134
20240531,101100,82753670,5190,5190,5190,5180,114
20240531,101000,82163010,5180,5190,5190,5180,8
20240531,100900,82121510,5190,5190,5190,5190,1
20240531,100800,82116320,5190,5180,5190,5170,297
20240531,100700,80574960,5170,5170,5170,5170,0
20240531,100600,80574960,5170,5180,5180,5170,4
20240531,100500,80554260,5190,5190,5190,5190,25
20240531,100400,80424510,5190,5170,5190,5170,1428
20240531,100300,73022920,5180,5180,5180,5170,179
20240531,100200,72096140,5170,5160,5180,5160,318
20240531,100100,70452000,5170,5170,5170,5170,600
20240531,100000,67350000,5170,5180,5180,5170,6
20240531,095900,67318940,5170,5170,5170,5170,11
20240531,095800,67262070,5160,5160,5160,5160,1
20240531,095700,67256910,5170,5170,5170,5170,424
20240531,095600,65064830,5160,5160,5160,5160,88
20240531,095500,64610750,5160,5160,5160,5160,0
20240531,095400,64610750,5160,5160,5160,5160,1
20240531,095300,64605590,5170,5160,5170,5160,352
20240531,095200,62789260,5150,5160,5160,5150,259
20240531,095100,61452900,5170,5170,5180,5170,659
20240531,095000,58041900,5160,5170,5170,5160,161
20240531,094900,57209930,5170,5180,5180,5170,7
20240531,094800,57173730,5170,5170,5170,5170,250
20240531,094700,55881230,5170,5170,5170,5170,121
20240531,094600,55255660,5170,5160,5170,5160,24
20240531,094500,55131650,5170,5150,5180,5150,185
20240531,094400,54175240,5140,5140,5140,5140,0
20240531,094300,54175240,5140,5170,5170,5140,86
20240531,094200,53730650,5140,5140,5140,5140,0
20240531,094100,53730650,5140,5140,5140,5140,2
20240531,094000,53720370,5140,5160,5160,5140,1551
20240531,093900,45732790,5160,5170,5170,5160,124
20240531,093800,45091720,5170,5170,5170,5170,1
20240531,093700,45086550,5160,5160,5160,5160,7
20240531,093600,45050430,5160,5160,5160,5160,2
20240531,093500,45040110,5150,5160,5160,5150,1001
20240531,093400,39881520,5160,5180,5180,5160,348
20240531,093300,38082830,5180,5160,5180,5160,3
20240531,093200,38067330,5180,5180,5180,5170,20
20240531,093100,37963800,5160,5160,5160,5160,99
20240531,093000,37452960,5170,5170,5180,5170,86
20240531,092900,37008090,5180,5160,5180,5160,37
20240531,092800,36816570,5150,5150,5150,5150,0
20240531,092700,36816570,5150,5150,5150,5150,2
20240531,092600,36806270,5160,5170,5170,5160,469
20240531,092500,34385850,5170,5170,5170,5170,8
20240531,092400,34344490,5170,5170,5170,5170,0
20240531,092300,34344490,5170,5170,5170,5170,2
20240531,092200,34334150,5170,5170,5170,5160,55
20240531,092100,34049830,5170,5180,5180,5160,461
20240531,092000,31667360,5180,5180,5180,5180,32
20240531,091900,31501600,5180,5170,5180,5170,21
20240531,091800,31392830,5200,5200,5200,5200,0
20240531,091700,31392830,5200,5200,5200,5200,507
20240531,091600,28756430,5200,5180,5200,5180,42
20240531,091500,28538070,5190,5190,5190,5190,204
20240531,091400,27479310,5190,5190,5190,5190,0
20240531,091300,27479310,5190,5190,5190,5190,1
20240531,091200,27474120,5160,5160,5160,5160,0
20240531,091100,27474120,5160,5160,5160,5160,100
20240531,091000,26958120,5160,5160,5160,5160,0
20240531,090900,26958120,5160,5160,5160,5160,350
20240531,090800,25152120,5160,5160,5160,5160,0
20240531,090700,25152120,5160,5170,5170,5160,350
20240531,090600,23344120,5170,5200,5200,5170,101
20240531,090500,22821560,5180,5180,5180,5180,11
20240531,090400,22764580,5200,5210,5210,5170,360
20240531,090300,20902040,5180,5200,5210,5180,882
20240531,090200,16317220,5200,5180,5200,5180,1315
20240531,090100,9502520,5160,5160,5180,5160,152
20240531,090000,8718000,5180,5140,5180,5140,1693