stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,183400,8840820963,1636,1636,1636,1636,1851919
20240531,183300,8840820963,1636,1636,1636,1636,0
20240531,183200,8840820963,1636,1636,1636,1636,0
20240531,183100,8840820963,1636,1636,1636,1636,0
20240531,183000,8840820963,1636,1636,1636,1636,0
20240531,182900,8840820963,1636,1636,1636,1636,0
20240531,182800,8840820963,1636,1636,1636,1636,0
20240531,182700,8840820963,1636,1636,1636,1636,0
20240531,182600,8840820963,1636,1636,1636,1636,0
20240531,182500,8840820963,1636,1636,1636,1636,0
20240531,182400,8840820963,1636,1636,1636,1636,0
20240531,182300,8840820963,1636,1636,1636,1636,0
20240531,182200,8840820963,1636,1636,1636,1636,0
20240531,182100,8840820963,1636,1636,1636,1636,0
20240531,182000,8840820963,1636,1636,1636,1636,0
20240531,181900,8840820963,1636,1636,1636,1636,0
20240531,181800,8840820963,1636,1636,1636,1636,0
20240531,181700,8840820963,1636,1636,1636,1636,0
20240531,181600,8840820963,1636,1636,1636,1636,0
20240531,181500,8840820963,1636,1636,1636,1636,0
20240531,181400,8840820963,1636,1636,1636,1636,0
20240531,181300,8840820963,1636,1636,1636,1636,0
20240531,181200,8840820963,1636,1636,1636,1636,0
20240531,181100,8840820963,1636,1636,1636,1636,0
20240531,181000,8840820963,1636,1636,1636,1636,0
20240531,180900,8840820963,1636,1636,1636,1636,0
20240531,180800,8840820963,1636,1636,1636,1636,0
20240531,180700,8840820963,1636,1636,1636,1636,0
20240531,180600,8840820963,1636,1636,1636,1636,0
20240531,180500,8840820963,1636,1636,1636,1636,0
20240531,180400,8840820963,1636,1636,1636,1636,1851919
20240531,180300,8840820963,1636,1636,1636,1636,0
20240531,180200,8840820963,1636,1636,1636,1636,0
20240531,180100,8840820963,1636,1636,1636,1636,0
20240531,180000,8840820963,1636,1636,1636,1636,0
20240531,175900,8840820963,1636,1636,1636,1636,0
20240531,175800,8840820963,1636,1636,1636,1636,0
20240531,175700,8840820963,1636,1636,1636,1636,0
20240531,175600,8840820963,1636,1636,1636,1636,0
20240531,175500,8840820963,1636,1636,1636,1636,0
20240531,175400,8840820963,1636,1636,1636,1636,0
20240531,175300,8840820963,1636,1636,1636,1636,0
20240531,175200,8840820963,1636,1636,1636,1636,0
20240531,175100,8840820963,1636,1636,1636,1636,0
20240531,175000,8840820963,1636,1636,1636,1636,0
20240531,174900,8840820963,1636,1636,1636,1636,0
20240531,174800,8840820963,1636,1636,1636,1636,0
20240531,174700,8840820963,1636,1636,1636,1636,0
20240531,174600,8840820963,1636,1636,1636,1636,0
20240531,174500,8840820963,1636,1636,1636,1636,0
20240531,174400,8840820963,1636,1636,1636,1636,0
20240531,174300,8840820963,1636,1636,1636,1636,0
20240531,174200,8840820963,1636,1636,1636,1636,0
20240531,174100,8840820963,1636,1636,1636,1636,0
20240531,174000,8840820963,1636,1636,1636,1636,0
20240531,173900,8840820963,1636,1636,1636,1636,0
20240531,173800,8840820963,1636,1636,1636,1636,0
20240531,173700,8840820963,1636,1636,1636,1636,0
20240531,173600,8840820963,1636,1636,1636,1636,0
20240531,173500,8840820963,1636,1636,1636,1636,0
20240531,173400,8840820963,1636,1636,1636,1636,1851919
20240531,173300,8840820963,1636,1636,1636,1636,0
20240531,173200,8840820963,1636,1636,1636,1636,0
20240531,173100,8840820963,1636,1636,1636,1636,0
20240531,173000,8840820963,1636,1636,1636,1636,0
20240531,172900,8840820963,1636,1636,1636,1636,0
20240531,172800,8840820963,1636,1636,1636,1636,0
20240531,172700,8840820963,1636,1636,1636,1636,0
20240531,172600,8840820963,1636,1636,1636,1636,0
20240531,172500,8840820963,1636,1636,1636,1636,0
20240531,172400,8840820963,1636,1636,1636,1636,0
20240531,172300,8840820963,1636,1636,1636,1636,0
20240531,172200,8840820963,1636,1636,1636,1636,0
20240531,172100,8840820963,1636,1636,1636,1636,0
20240531,172000,8840820963,1636,1636,1636,1636,0
20240531,171900,8840820963,1636,1636,1636,1636,0
20240531,171800,8840820963,1636,1636,1636,1636,0
20240531,171700,8840820963,1636,1636,1636,1636,0
20240531,171600,8840820963,1636,1636,1636,1636,0
20240531,171500,8840820963,1636,1636,1636,1636,0
20240531,171400,8840820963,1636,1636,1636,1636,0
20240531,171300,8840820963,1636,1636,1636,1636,0
20240531,171200,8840820963,1636,1636,1636,1636,0
20240531,171100,8840820963,1636,1636,1636,1636,0
20240531,171000,8840820963,1636,1636,1636,1636,0
20240531,170900,8840820963,1636,1636,1636,1636,0
20240531,170800,8840820963,1636,1636,1636,1636,0
20240531,170700,8840820963,1636,1636,1636,1636,0
20240531,170600,8840820963,1636,1636,1636,1636,0
20240531,170500,8840820963,1636,1636,1636,1636,0
20240531,170400,8840820963,1636,1636,1636,1636,1851919
20240531,170300,8840820963,1636,1636,1636,1636,0
20240531,170200,8840820963,1636,1636,1636,1636,0
20240531,170100,8840820963,1636,1636,1636,1636,0
20240531,170000,8840820963,1636,1636,1636,1636,0
20240531,165900,8840820963,1636,1636,1636,1636,0
20240531,165800,8840820963,1636,1636,1636,1636,0
20240531,165700,8840820963,1636,1636,1636,1636,0
20240531,165600,8840820963,1636,1636,1636,1636,0
20240531,165500,8840820963,1636,1636,1636,1636,0
20240531,165400,8840820963,1636,1636,1636,1636,0
20240531,165300,8840820963,1636,1636,1636,1636,0
20240531,165200,8840820963,1636,1636,1636,1636,0
20240531,165100,8840820963,1636,1636,1636,1636,0
20240531,165000,8840820963,1636,1636,1636,1636,0
20240531,164900,8840820963,1636,1636,1636,1636,0
20240531,164800,8840820963,1636,1636,1636,1636,0
20240531,164700,8840820963,1636,1636,1636,1636,0
20240531,164600,8840820963,1636,1636,1636,1636,0
20240531,164500,8840820963,1636,1636,1636,1636,0
20240531,164400,8840820963,1636,1636,1636,1636,0
20240531,164300,8840820963,1636,1636,1636,1636,0
20240531,164200,8840820963,1636,1636,1636,1636,0
20240531,164100,8840820963,1636,1636,1636,1636,0
20240531,164000,8840820963,1636,1636,1636,1636,0
20240531,163900,8840820963,1636,1636,1636,1636,0
20240531,163800,8840820963,1636,1636,1636,1636,0
20240531,163700,8840820963,1636,1636,1636,1636,0
20240531,163600,8840820963,1636,1636,1636,1636,0
20240531,163500,8840820963,1636,1636,1636,1636,0
20240531,163400,8840820963,1636,1636,1636,1636,1851919
20240531,163300,8840820963,1636,1636,1636,1636,0
20240531,163200,8840820963,1636,1636,1636,1636,0
20240531,163100,8840820963,1636,1636,1636,1636,0
20240531,163000,8840820963,1636,1636,1636,1636,0
20240531,162900,8840820963,1636,1636,1636,1636,0
20240531,162800,8840820963,1636,1636,1636,1636,0
20240531,162700,8840820963,1636,1636,1636,1636,0
20240531,162600,8840820963,1636,1636,1636,1636,0
20240531,162500,8840820963,1636,1636,1636,1636,0
20240531,162400,8840820963,1636,1636,1636,1636,0
20240531,162300,8840820963,1636,1636,1636,1636,0
20240531,162200,8840820963,1636,1636,1636,1636,0
20240531,162100,8840820963,1636,1636,1636,1636,0
20240531,162000,8840820963,1636,1636,1636,1636,0
20240531,161900,8840820963,1636,1636,1636,1636,0
20240531,161800,8840820963,1636,1636,1636,1636,0
20240531,161700,8840820963,1636,1636,1636,1636,0
20240531,161600,8840820963,1636,1636,1636,1636,0
20240531,161500,8840820963,1636,1636,1636,1636,0
20240531,161400,8840820963,1636,1636,1636,1636,0
20240531,161300,8840820963,1636,1636,1636,1636,0
20240531,161200,8840820963,1636,1636,1636,1636,0
20240531,161100,8840820963,1636,1636,1636,1636,0
20240531,161000,8840820963,1636,1636,1636,1636,0
20240531,160900,8840820963,1636,1636,1636,1636,0
20240531,160800,8840820963,1636,1636,1636,1636,0
20240531,160700,8840820963,1636,1636,1636,1636,0
20240531,160600,8840820963,1636,1636,1636,1636,0
20240531,160500,8840820963,1636,1636,1636,1636,0
20240531,160400,8840820963,1636,1636,1636,1636,1851919
20240531,160300,8840820963,1636,1636,1636,1636,0
20240531,160200,8840820963,1636,1636,1636,1636,0
20240531,160100,8840820963,1636,1636,1636,1636,0
20240531,160000,8840820963,1636,1636,1636,1636,0
20240531,155900,8840820963,1636,1636,1636,1636,0
20240531,155800,8840820963,1636,1636,1636,1636,0
20240531,155700,8840820963,1636,1636,1636,1636,0
20240531,155600,8840820963,1636,1636,1636,1636,0
20240531,155500,8840820963,1636,1636,1636,1636,0
20240531,155400,8840820963,1636,1636,1636,1636,0
20240531,155300,8840820963,1636,1636,1636,1636,0
20240531,155200,8840820963,1636,1636,1636,1636,0
20240531,155100,8840820963,1636,1636,1636,1636,0
20240531,155000,8840820963,1636,1636,1636,1636,0
20240531,154900,8840820963,1636,1636,1636,1636,0
20240531,154800,8840820963,1636,1636,1636,1636,0
20240531,154700,8840820963,1636,1636,1636,1636,0
20240531,154600,8840820963,1636,1636,1636,1636,0
20240531,154500,8840820963,1636,1636,1636,1636,0
20240531,154400,8840820963,1636,1636,1636,1636,0
20240531,154300,8840820963,1636,1636,1636,1636,0
20240531,154200,8840820963,1636,1636,1636,1636,0
20240531,154100,8840820963,1636,1636,1636,1636,0
20240531,154000,8840820963,1636,1636,1636,1636,0
20240531,153900,8840820963,1636,1636,1636,1636,0
20240531,153800,8840820963,1636,1636,1636,1636,0
20240531,153700,8840820963,1636,1636,1636,1636,0
20240531,153600,8840820963,1636,1636,1636,1636,0
20240531,153500,8840820963,1636,1636,1636,1636,0
20240531,153400,8840820963,1636,1636,1636,1636,1851919
20240531,153300,8840820963,1636,1636,1636,1636,0
20240531,153200,8840820963,1636,1636,1636,1636,0
20240531,153100,8840820963,1636,1636,1636,1636,0
20240531,153000,8840820963,1636,1636,1636,1636,1851919
20240531,152900,5811081479,1660,1660,1660,1660,0
20240531,152800,5811081479,1660,1660,1660,1660,0
20240531,152700,5811081479,1660,1660,1660,1660,0
20240531,152600,5811081479,1660,1660,1660,1660,0
20240531,152500,5811081479,1660,1660,1660,1660,0
20240531,152400,5811081479,1660,1660,1660,1660,0
20240531,152300,5811081479,1660,1660,1660,1660,0
20240531,152200,5811081479,1660,1660,1660,1660,0
20240531,152100,5811081479,1660,1660,1660,1660,0
20240531,152000,5811081479,1660,1660,1660,1660,0
20240531,151900,5811081479,1660,1657,1667,1655,12240
20240531,151800,5790775000,1655,1653,1657,1653,13443
20240531,151700,5768535130,1653,1652,1655,1652,18219
20240531,151600,5738424322,1653,1653,1654,1652,14849
20240531,151500,5713887651,1653,1653,1654,1652,14505
20240531,151400,5689914232,1653,1653,1654,1652,11482
20240531,151300,5670941610,1653,1654,1654,1652,12637
20240531,151200,5650064961,1654,1653,1654,1652,31937
20240531,151100,5597296994,1653,1653,1653,1652,8479
20240531,151000,5583288010,1653,1653,1655,1652,7776
20240531,150900,5570437612,1653,1655,1655,1652,21503
20240531,150800,5534898396,1655,1655,1655,1654,10606
20240531,150700,5517353048,1654,1654,1655,1653,10497
20240531,150600,5499998428,1653,1654,1655,1653,10529
20240531,150500,5482590165,1654,1654,1654,1652,9503
20240531,150400,5466881212,1653,1653,1654,1652,15795
20240531,150300,5440775681,1653,1654,1654,1653,13609
20240531,150200,5418279633,1654,1654,1654,1653,11320
20240531,150100,5399562030,1655,1654,1655,1653,9983
20240531,150000,5383050658,1655,1654,1655,1653,14309
20240531,145900,5359384830,1654,1654,1654,1653,9619
20240531,145800,5343475005,1654,1655,1655,1653,9208
20240531,145700,5328248600,1655,1655,1655,1654,7945
20240531,145600,5315106426,1655,1654,1655,1653,15357
20240531,145500,5289705603,1654,1653,1654,1653,14003
20240531,145400,5266555711,1654,1654,1655,1653,6081
20240531,145300,5256501072,1654,1654,1655,1653,17948
20240531,145200,5226814302,1654,1655,1655,1654,9945
20240531,145100,5210361049,1655,1655,1657,1655,4586
20240531,145000,5202770093,1657,1655,1657,1654,11553
20240531,144900,5183651053,1654,1656,1656,1654,13091
20240531,144800,5161987864,1655,1653,1656,1653,15652
20240531,144700,5136108152,1655,1655,1655,1653,10809
20240531,144600,5118230687,1655,1654,1655,1653,10760
20240531,144500,5100439815,1655,1655,1655,1654,7682
20240531,144400,5087729457,1655,1655,1655,1653,9990
20240531,144300,5071209348,1655,1656,1658,1654,20090
20240531,144200,5037944458,1655,1654,1655,1652,22959
20240531,144100,4999973228,1653,1653,1654,1652,14346
20240531,144000,4976267118,1654,1655,1655,1653,13508
20240531,143900,4953928676,1655,1655,1656,1654,7426
20240531,143800,4941642558,1656,1656,1656,1655,12831
20240531,143700,4920403539,1656,1658,1659,1656,10663
20240531,143600,4902735559,1658,1658,1659,1657,13637
20240531,143500,4880128868,1659,1658,1660,1658,13187
20240531,143400,4858263518,1659,1661,1661,1659,22144
20240531,143300,4821507525,1663,1663,1664,1660,38898
20240531,143200,4756882766,1664,1664,1664,1663,6928
20240531,143100,4745357927,1664,1666,1666,1664,11609
20240531,143000,4726032489,1665,1666,1666,1665,4514
20240531,142900,4718515517,1667,1668,1668,1665,1790
20240531,142800,4715532555,1666,1666,1666,1665,3864
20240531,142700,4709096197,1665,1668,1668,1665,11127
20240531,142600,4690549643,1668,1669,1669,1667,39027
20240531,142500,4625447037,1669,1670,1670,1668,480
20240531,142400,4624645914,1670,1669,1670,1668,2048
20240531,142300,4621227820,1669,1668,1669,1668,8002
20240531,142200,4607880427,1668,1669,1669,1668,784
20240531,142100,4606572708,1668,1668,1669,1667,13951
20240531,142000,4583303012,1668,1669,1669,1668,1030
20240531,141900,4581584962,1669,1668,1669,1668,3732
20240531,141800,4575359984,1668,1666,1668,1666,3312
20240531,141700,4569839919,1666,1667,1667,1666,9885
20240531,141600,4553369552,1667,1667,1667,1667,107
20240531,141500,4553191183,1667,1666,1667,1666,4376
20240531,141400,4545900757,1666,1666,1666,1665,1594
20240531,141300,4543246541,1665,1664,1665,1663,5958
20240531,141200,4533332471,1664,1665,1665,1664,3791
20240531,141100,4527024223,1663,1665,1665,1663,2031
20240531,141000,4523642790,1663,1666,1666,1663,4215
20240531,140900,4516625893,1665,1666,1666,1665,100
20240531,140800,4516459383,1666,1666,1666,1666,2894
20240531,140700,4511637979,1665,1665,1665,1665,1323
20240531,140600,4509435184,1666,1666,1666,1665,5435
20240531,140500,4500382374,1666,1666,1666,1666,1111
20240531,140400,4498531448,1666,1665,1666,1665,6323
20240531,140300,4487998385,1666,1666,1667,1665,5394
20240531,140200,4479011744,1667,1668,1668,1667,13229
20240531,140100,4456957584,1668,1668,1669,1667,7233
20240531,140000,4444894151,1668,1669,1669,1668,4267
20240531,135900,4437776523,1669,1670,1670,1669,2168
20240531,135800,4434157968,1670,1671,1671,1669,4291
20240531,135700,4426993017,1671,1670,1671,1670,3926
20240531,135600,4420434597,1670,1671,1671,1670,4611
20240531,135500,4412730817,1671,1670,1671,1670,2073
20240531,135400,4409268072,1670,1671,1672,1670,191
20240531,135300,4408948815,1672,1671,1673,1670,942
20240531,135200,4407374557,1673,1668,1673,1668,765
20240531,135100,4406097990,1668,1668,1673,1667,463
20240531,135000,4405325619,1667,1667,1668,1667,5477
20240531,134900,4396192590,1668,1671,1671,1667,10494
20240531,134800,4378677663,1671,1671,1671,1670,6396
20240531,134700,4367992272,1671,1673,1673,1670,5471
20240531,134600,4358850158,1674,1675,1675,1672,12384
20240531,134500,4338118273,1675,1674,1675,1674,3787
20240531,134400,4331775658,1675,1675,1675,1674,406
20240531,134300,4331095979,1674,1673,1674,1672,6558
20240531,134200,4320120720,1672,1671,1672,1671,4211
20240531,134100,4313080033,1671,1671,1672,1671,2296
20240531,134000,4309243403,1671,1672,1672,1671,2568
20240531,133900,4304952155,1672,1671,1672,1671,4612
20240531,133800,4297245501,1671,1671,1671,1671,2145
20240531,133700,4293661206,1671,1671,1671,1670,405
20240531,133600,4292984475,1671,1672,1672,1670,2623
20240531,133500,4288601360,1672,1673,1673,1672,4421
20240531,133400,4281208242,1673,1676,1676,1673,2860
20240531,133300,4276421662,1674,1674,1677,1673,16571
20240531,133200,4248677745,1677,1673,1677,1673,12625
20240531,133100,4227539476,1673,1668,1673,1667,8501
20240531,133000,4213345778,1668,1668,1669,1666,278
20240531,132900,4212882212,1668,1669,1669,1667,1735
20240531,132800,4209987454,1669,1669,1669,1667,3264
20240531,132700,4204540274,1667,1667,1668,1665,4018
20240531,132600,4197842728,1665,1667,1667,1665,3153
20240531,132500,4192591369,1667,1665,1667,1662,188
20240531,132400,4192278188,1665,1661,1665,1661,21045
20240531,132300,4157296063,1660,1662,1662,1660,5461
20240531,132200,4148228179,1662,1663,1665,1662,2411
20240531,132100,4144219893,1663,1665,1665,1662,1066
20240531,132000,4142447210,1665,1665,1666,1664,356
20240531,131900,4141854688,1665,1667,1667,1658,42427
20240531,131800,4071337213,1667,1666,1667,1666,1662
20240531,131700,4068567448,1667,1667,1667,1667,1264
20240531,131600,4066460360,1667,1667,1667,1666,2044
20240531,131500,4063053129,1667,1667,1667,1667,1123
20240531,131400,4061181088,1667,1667,1667,1666,3859
20240531,131300,4054748136,1667,1666,1667,1666,1199
20240531,131200,4052749795,1666,1665,1666,1664,4824
20240531,131100,4044716988,1664,1665,1665,1664,5857
20240531,131000,4034966200,1664,1665,1665,1664,5047
20240531,130900,4026566027,1664,1664,1665,1664,2378
20240531,130800,4022609033,1664,1660,1664,1660,12686
20240531,130700,4001534450,1661,1661,1661,1660,13219
20240531,130600,3979578849,1660,1660,1661,1660,10100
20240531,130500,3962812848,1660,1659,1660,1659,7056
20240531,130400,3951102022,1660,1660,1660,1659,2873
20240531,130300,3946333901,1660,1660,1661,1660,8437
20240531,130200,3932328479,1661,1661,1661,1660,1853
20240531,130100,3929250947,1660,1661,1661,1660,518
20240531,130000,3928390640,1661,1661,1662,1661,2566
20240531,125900,3924128512,1661,1663,1663,1660,4921
20240531,125800,3915952708,1664,1665,1665,1664,1156
20240531,125700,3914028537,1665,1667,1667,1665,3611
20240531,125600,3908012612,1666,1667,1667,1666,399
20240531,125500,3907347624,1667,1667,1668,1665,1071
20240531,125400,3905563244,1665,1662,1665,1662,12384
20240531,125300,3884954835,1663,1660,1663,1660,12157
20240531,125200,3864764462,1660,1660,1660,1659,3302
20240531,125100,3859283320,1660,1659,1660,1658,5569
20240531,125000,3850042212,1659,1659,1659,1658,2957
20240531,124900,3845136584,1660,1661,1661,1659,33419
20240531,124800,3789661545,1661,1662,1662,1660,8294
20240531,124700,3775883297,1661,1662,1662,1661,5150
20240531,124600,3767329136,1662,1663,1663,1662,10891
20240531,124500,3749223730,1662,1663,1663,1662,1766
20240531,124400,3746287386,1663,1663,1663,1662,5073
20240531,124300,3737852079,1663,1663,1663,1662,9194
20240531,124200,3722568820,1663,1665,1665,1663,14834
20240531,124100,3697892543,1665,1667,1667,1665,19393
20240531,124000,3665594129,1667,1671,1671,1667,103441
20240531,123900,3492880234,1670,1671,1671,1670,2524
20240531,123800,3488664893,1671,1671,1671,1670,1816
20240531,123700,3485630457,1671,1671,1671,1671,1834
20240531,123600,3482565843,1671,1671,1671,1670,11092
20240531,123500,3464031581,1671,1671,1671,1670,3563
20240531,123400,3458077821,1671,1671,1671,1670,3157
20240531,123300,3452803363,1671,1670,1671,1670,5972
20240531,123200,3442828273,1670,1671,1671,1670,3975
20240531,123100,3436186768,1671,1671,1671,1671,1871
20240531,123000,3433060327,1671,1671,1671,1670,2521
20240531,122900,3428848466,1671,1671,1671,1670,3543
20240531,122800,3422928213,1671,1670,1671,1670,1410
20240531,122700,3420572603,1671,1670,1671,1670,11620
20240531,122600,3401165903,1670,1671,1671,1670,7511
20240531,122500,3388616530,1671,1671,1671,1670,15335
20240531,122400,3363000255,1671,1671,1671,1670,1081
20240531,122300,3361193905,1671,1671,1672,1670,18638
20240531,122200,3330050906,1672,1671,1672,1671,8737
20240531,122100,3315448195,1672,1672,1672,1671,4086
20240531,122000,3308616462,1672,1672,1672,1671,2851
20240531,121900,3303850360,1671,1672,1672,1671,4304
20240531,121800,3296655753,1672,1672,1672,1671,3055
20240531,121700,3291547926,1672,1671,1672,1671,2511
20240531,121600,3287351025,1671,1672,1672,1671,10275
20240531,121500,3270180626,1672,1672,1672,1671,2163
20240531,121400,3266564504,1672,1673,1673,1672,18581
20240531,121300,3235496863,1673,1673,1673,1672,2709
20240531,121200,3230965206,1673,1674,1674,1673,1660
20240531,121100,3228187702,1675,1676,1676,1673,42084
20240531,121000,3157725558,1676,1676,1676,1675,19019
20240531,120900,3125857303,1677,1676,1677,1676,6290
20240531,120800,3115314375,1676,1678,1678,1676,4599
20240531,120700,3107602963,1678,1678,1678,1677,3490
20240531,120600,3101747575,1678,1679,1679,1678,2700
20240531,120500,3097216738,1679,1678,1679,1678,1052
20240531,120400,3095450922,1678,1679,1679,1678,312
20240531,120300,3094927375,1678,1678,1678,1678,584
20240531,120200,3093947423,1678,1679,1679,1678,255
20240531,120100,3093519301,1679,1679,1679,1678,538
20240531,120000,3092616369,1679,1679,1679,1678,916
20240531,115900,3091079141,1679,1679,1679,1679,48
20240531,115800,3090998549,1679,1679,1680,1678,5151
20240531,115700,3082350900,1680,1680,1680,1679,538
20240531,115600,3081447061,1679,1679,1679,1679,1556
20240531,115500,3078834537,1680,1679,1680,1679,7064
20240531,115400,3066970105,1679,1679,1680,1679,742
20240531,115300,3065724276,1679,1681,1681,1679,1729
20240531,115200,3062819615,1681,1681,1681,1681,387
20240531,115100,3062169068,1681,1682,1682,1681,944
20240531,115000,3060581763,1682,1680,1682,1680,5244
20240531,114900,3051763355,1680,1681,1681,1680,3354
20240531,114800,3046127061,1681,1680,1681,1680,1009
20240531,114700,3044431489,1680,1680,1680,1680,1686
20240531,114600,3041599009,1680,1681,1681,1680,896
20240531,114500,3040093699,1681,1681,1681,1681,140
20240531,114400,3039858359,1681,1681,1681,1681,877
20240531,114300,3038384122,1682,1678,1682,1677,12337
20240531,114200,3017660493,1678,1677,1678,1677,756
20240531,114100,3016392025,1677,1680,1680,1677,10097
20240531,114000,2999442909,1680,1680,1680,1680,1048
20240531,113900,2997682269,1680,1681,1681,1678,104
20240531,113800,2997507630,1677,1680,1680,1677,8345
20240531,113700,2983491674,1680,1681,1681,1680,318
20240531,113600,2982957231,1681,1682,1683,1681,1442
20240531,113500,2980531817,1682,1683,1683,1682,9150
20240531,113400,2965136301,1683,1683,1683,1682,2715
20240531,113300,2960566958,1682,1682,1683,1682,2867
20240531,113200,2955744649,1683,1681,1683,1681,1993
20240531,113100,2952392815,1681,1679,1681,1679,3914
20240531,113000,2945815177,1679,1678,1680,1676,1549
20240531,112900,2943214819,1680,1680,1680,1676,2249
20240531,112800,2939439875,1681,1681,1681,1681,242
20240531,112700,2939033073,1681,1675,1681,1675,11261
20240531,112600,2920134869,1675,1674,1675,1674,4787
20240531,112500,2912119131,1674,1674,1675,1674,1628
20240531,112400,2909392721,1675,1675,1675,1674,4261
20240531,112300,2902258150,1676,1675,1676,1675,5265
20240531,112200,2893439273,1675,1674,1675,1674,5136
20240531,112100,2884841400,1675,1676,1676,1675,2265
20240531,112000,2881046771,1676,1676,1676,1676,461
20240531,111900,2880274135,1676,1673,1676,1673,2328
20240531,111800,2876376547,1673,1676,1676,1673,8893
20240531,111700,2861490515,1676,1675,1676,1675,754
20240531,111600,2860227241,1675,1676,1676,1675,5773
20240531,111500,2850552466,1677,1677,1677,1675,11256
20240531,111400,2831680610,1677,1677,1678,1674,14702
20240531,111300,2807041805,1677,1676,1677,1675,734
20240531,111200,2805811484,1676,1677,1677,1675,925
20240531,111100,2804261585,1677,1677,1677,1675,6703
20240531,111000,2793029594,1677,1676,1677,1676,2460
20240531,110900,2788904745,1677,1677,1677,1675,1774
20240531,110800,2785929756,1677,1677,1677,1675,3711
20240531,110700,2779711277,1677,1676,1677,1676,2789
20240531,110600,2775036239,1677,1677,1677,1676,1553
20240531,110500,2772432382,1677,1678,1678,1677,3567
20240531,110400,2766450513,1678,1679,1679,1677,2033
20240531,110300,2763040205,1679,1679,1679,1678,7086
20240531,110200,2751149200,1679,1679,1679,1678,2667
20240531,110100,2746672951,1679,1678,1679,1678,9
20240531,110000,2746657848,1679,1679,1679,1678,889
20240531,105900,2745165817,1681,1681,1681,1678,503
20240531,105800,2744321774,1677,1681,1681,1677,8705
20240531,105700,2729717633,1681,1680,1681,1680,5429
20240531,105600,2720591863,1680,1680,1680,1680,5261
20240531,105500,2711753383,1680,1681,1681,1678,1125
20240531,105400,2709862983,1677,1681,1681,1677,12353
20240531,105300,2689116349,1681,1683,1683,1681,1182
20240531,105200,2687129224,1684,1684,1684,1684,882
20240531,105100,2685643936,1681,1684,1684,1681,8381
20240531,105000,2671551679,1684,1685,1685,1682,2761
20240531,104900,2666901947,1685,1689,1689,1684,3909
20240531,104800,2660312021,1689,1688,1691,1686,5714
20240531,104700,2650659483,1690,1692,1692,1689,13421
20240531,104600,2627976307,1691,1687,1693,1687,5310
20240531,104500,2619010959,1687,1684,1687,1684,3369
20240531,104400,2613332971,1684,1684,1685,1684,2685
20240531,104300,2608811380,1684,1683,1684,1681,2709
20240531,104200,2604253552,1684,1683,1684,1683,4398
20240531,104100,2596847370,1684,1685,1685,1682,1404
20240531,104000,2594482214,1685,1685,1686,1682,3114
20240531,103900,2589233174,1686,1681,1686,1681,15108
20240531,103800,2563782159,1681,1681,1682,1680,2206
20240531,103700,2560074140,1681,1680,1681,1680,1467
20240531,103600,2557609579,1681,1680,1681,1680,2054
20240531,103500,2554158713,1680,1681,1681,1680,892
20240531,103400,2552660140,1680,1681,1681,1680,1260
20240531,103300,2550543173,1681,1682,1682,1679,4082
20240531,103200,2543689214,1683,1684,1684,1678,5325
20240531,103100,2534751972,1684,1682,1684,1680,3079
20240531,103000,2529574947,1682,1681,1684,1679,4362
20240531,102900,2522243283,1681,1681,1681,1680,1528
20240531,102800,2519675149,1681,1681,1681,1680,2025
20240531,102700,2516272966,1680,1679,1680,1677,3284
20240531,102600,2510761688,1680,1681,1681,1678,1461
20240531,102500,2508309115,1681,1682,1682,1678,2327
20240531,102400,2504401787,1682,1681,1682,1677,10074
20240531,102300,2487467970,1681,1681,1682,1677,6055
20240531,102200,2477300552,1681,1680,1681,1678,3946
20240531,102100,2470674160,1680,1680,1681,1678,2318
20240531,102000,2466781679,1680,1680,1682,1678,2546
20240531,101900,2462504521,1683,1680,1684,1678,5324
20240531,101800,2453562554,1680,1685,1685,1680,2099
20240531,101700,2450030178,1685,1686,1686,1681,7971
20240531,101600,2436612736,1686,1685,1686,1682,9579
20240531,101500,2420480014,1682,1685,1685,1682,4885
20240531,101400,2412258555,1685,1684,1685,1684,3147
20240531,101300,2406958608,1684,1684,1684,1684,3971
20240531,101200,2400271444,1684,1684,1684,1682,2046
20240531,101100,2396827816,1684,1679,1684,1679,2308
20240531,101000,2392944134,1682,1685,1685,1682,6403
20240531,100900,2382159372,1685,1678,1685,1678,21126
20240531,100800,2346654270,1676,1676,1679,1676,18877
20240531,100700,2315006059,1676,1674,1677,1674,7229
20240531,100600,2302890392,1676,1677,1677,1676,1018
20240531,100500,2301184205,1677,1676,1678,1673,16969
20240531,100400,2272771316,1676,1677,1677,1674,1705
20240531,100300,2269914993,1675,1675,1677,1673,13465
20240531,100200,2247349761,1673,1675,1675,1673,10352
20240531,100100,2230012561,1675,1676,1676,1672,9347
20240531,100000,2214371807,1674,1676,1676,1674,2206
20240531,095900,2210677491,1677,1675,1678,1674,350
20240531,095800,2210091390,1678,1676,1678,1673,14142
20240531,095700,2186394983,1677,1675,1677,1672,7147
20240531,095600,2174434230,1678,1675,1678,1672,28278
20240531,095500,2127053810,1676,1676,1676,1672,48809
20240531,095400,2045332749,1676,1678,1678,1675,19742
20240531,095300,2012244976,1678,1679,1679,1677,17975
20240531,095200,1982087880,1678,1680,1680,1678,22591
20240531,095100,1944176462,1680,1679,1680,1678,9535
20240531,095000,1928168449,1680,1680,1681,1678,12169
20240531,094900,1907728582,1680,1679,1680,1678,22189
20240531,094800,1870477089,1680,1681,1681,1679,25501
20240531,094700,1827638449,1681,1682,1682,1680,7465
20240531,094600,1815092252,1682,1681,1682,1681,12866
20240531,094500,1793461926,1682,1681,1683,1681,7178
20240531,094400,1781390971,1682,1683,1683,1682,9930
20240531,094300,1764686007,1683,1682,1683,1681,9619
20240531,094200,1748512404,1682,1682,1683,1681,4204
20240531,094100,1741439579,1682,1682,1682,1681,4070
20240531,094000,1734597176,1681,1682,1682,1681,2590
20240531,093900,1730241191,1682,1686,1686,1682,3520
20240531,093800,1724316142,1686,1685,1686,1685,2229
20240531,093700,1720559048,1685,1680,1685,1680,21144
20240531,093600,1685005062,1682,1682,1683,1680,11036
20240531,093500,1666457317,1682,1683,1683,1680,12505
20240531,093400,1645443942,1683,1683,1684,1681,5037
20240531,093300,1636971090,1683,1682,1683,1680,5449
20240531,093200,1627808562,1682,1683,1683,1682,4664
20240531,093100,1619960899,1684,1683,1684,1682,2803
20240531,093000,1615243444,1683,1681,1684,1681,11113
20240531,092900,1596551587,1682,1684,1684,1681,12796
20240531,092800,1575033557,1684,1686,1686,1682,3946
20240531,092700,1568391405,1686,1687,1687,1682,9012
20240531,092600,1553217472,1687,1681,1687,1681,11786
20240531,092500,1533374792,1682,1681,1682,1681,10276
20240531,092400,1516098388,1682,1684,1684,1681,30816
20240531,092300,1464274698,1682,1683,1685,1682,20106
20240531,092200,1430424304,1683,1684,1685,1683,7261
20240531,092100,1418198633,1685,1684,1685,1682,15522
20240531,092000,1392067896,1684,1685,1685,1683,12951
20240531,091900,1370261182,1684,1684,1686,1683,25869
20240531,091800,1326689516,1684,1684,1685,1683,29754
20240531,091700,1276572116,1683,1686,1686,1683,15322
20240531,091600,1250777859,1685,1688,1688,1684,14884
20240531,091500,1225703662,1686,1694,1694,1686,56261
20240531,091400,1130746127,1694,1695,1695,1689,10288
20240531,091300,1113320251,1692,1697,1697,1685,32132
20240531,091200,1059052481,1697,1698,1699,1693,10968
20240531,091100,1040439072,1699,1687,1699,1687,29623
20240531,091000,990386853,1687,1689,1689,1687,9286
20240531,090900,974711787,1687,1682,1688,1678,111499
20240531,090800,787108801,1681,1685,1686,1681,62795
20240531,090700,681380488,1685,1687,1687,1685,34150
20240531,090600,623800463,1686,1688,1690,1686,15892
20240531,090500,596997075,1689,1690,1690,1685,74069
20240531,090400,471972384,1689,1690,1692,1688,25749
20240531,090300,428478306,1691,1695,1695,1689,56814
20240531,090200,332409747,1694,1690,1703,1689,55900
20240531,090100,237698772,1689,1691,1695,1689,45144
20240531,090000,161317486,1687,1700,1702,1687,94777