stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,184700,2084239819600,73500,73500,73500,73500,1859327
20240530,184600,2084239819600,73500,73500,73500,73500,0
20240530,184500,2084239819600,73500,73500,73500,73500,0
20240530,184400,2084239819600,73500,73500,73500,73500,0
20240530,184300,2084239819600,73500,73500,73500,73500,0
20240530,184200,2084239819600,73500,73500,73500,73500,0
20240530,184100,2084239819600,73500,73500,73500,73500,0
20240530,184000,2084239819600,73500,73500,73500,73500,0
20240530,183900,2084239819600,73500,73500,73500,73500,0
20240530,183800,2084239819600,73500,73500,73500,73500,0
20240530,183700,2084239819600,73500,73500,73500,73500,0
20240530,183600,2084239819600,73500,73500,73500,73500,0
20240530,183500,2084239819600,73500,73500,73500,73500,0
20240530,183400,2084239819600,73500,73500,73500,73500,0
20240530,183300,2084239819600,73500,73500,73500,73500,0
20240530,183200,2084239819600,73500,73500,73500,73500,0
20240530,183100,2084239819600,73500,73500,73500,73500,0
20240530,183000,2084239819600,73500,73500,73500,73500,0
20240530,182900,2084239819600,73500,73500,73500,73500,0
20240530,182800,2084239819600,73500,73500,73500,73500,0
20240530,182700,2084239819600,73500,73500,73500,73500,0
20240530,182600,2084239819600,73500,73500,73500,73500,0
20240530,182500,2084239819600,73500,73500,73500,73500,0
20240530,182400,2084239819600,73500,73500,73500,73500,0
20240530,182300,2084239819600,73500,73500,73500,73500,0
20240530,182200,2084239819600,73500,73500,73500,73500,0
20240530,182100,2084239819600,73500,73500,73500,73500,0
20240530,182000,2084239819600,73500,73500,73500,73500,0
20240530,181900,2084239819600,73500,73500,73500,73500,0
20240530,181800,2084239819600,73500,73500,73500,73500,0
20240530,181700,2084239819600,73500,73500,73500,73500,1859327
20240530,181600,2084239819600,73500,73500,73500,73500,0
20240530,181500,2084239819600,73500,73500,73500,73500,0
20240530,181400,2084239819600,73500,73500,73500,73500,0
20240530,181300,2084239819600,73500,73500,73500,73500,0
20240530,181200,2084239819600,73500,73500,73500,73500,0
20240530,181100,2084239819600,73500,73500,73500,73500,0
20240530,181000,2084239819600,73500,73500,73500,73500,0
20240530,180900,2084239819600,73500,73500,73500,73500,0
20240530,180800,2084239819600,73500,73500,73500,73500,0
20240530,180700,2084239819600,73500,73500,73500,73500,0
20240530,180600,2084239819600,73500,73500,73500,73500,0
20240530,180500,2084239819600,73500,73500,73500,73500,0
20240530,180400,2084239819600,73500,73500,73500,73500,0
20240530,180300,2084239819600,73500,73500,73500,73500,0
20240530,180200,2084239819600,73500,73500,73500,73500,0
20240530,180100,2084239819600,73500,73500,73500,73500,0
20240530,180000,2084239819600,73500,73500,73500,73500,0
20240530,175900,2084239819600,73500,73500,73500,73500,0
20240530,175800,2084239819600,73500,73500,73500,73500,0
20240530,175700,2084239819600,73500,73500,73500,73500,0
20240530,175600,2084239819600,73500,73500,73500,73500,0
20240530,175500,2084239819600,73500,73500,73500,73500,0
20240530,175400,2084239819600,73500,73500,73500,73500,0
20240530,175300,2084239819600,73500,73500,73500,73500,0
20240530,175200,2084239819600,73500,73500,73500,73500,0
20240530,175100,2084239819600,73500,73500,73500,73500,0
20240530,175000,2084239819600,73500,73500,73500,73500,0
20240530,174900,2084239819600,73500,73500,73500,73500,0
20240530,174800,2084239819600,73500,73500,73500,73500,0
20240530,174700,2084239819600,73500,73500,73500,73500,1859327
20240530,174600,2084239819600,73500,73500,73500,73500,0
20240530,174500,2084239819600,73500,73500,73500,73500,0
20240530,174400,2084239819600,73500,73500,73500,73500,0
20240530,174300,2084239819600,73500,73500,73500,73500,0
20240530,174200,2084239819600,73500,73500,73500,73500,0
20240530,174100,2084239819600,73500,73500,73500,73500,0
20240530,174000,2084239819600,73500,73500,73500,73500,0
20240530,173900,2084239819600,73500,73500,73500,73500,0
20240530,173800,2084239819600,73500,73500,73500,73500,0
20240530,173700,2084239819600,73500,73500,73500,73500,0
20240530,173600,2084239819600,73500,73500,73500,73500,0
20240530,173500,2084239819600,73500,73500,73500,73500,0
20240530,173400,2084239819600,73500,73500,73500,73500,0
20240530,173300,2084239819600,73500,73500,73500,73500,0
20240530,173200,2084239819600,73500,73500,73500,73500,0
20240530,173100,2084239819600,73500,73500,73500,73500,0
20240530,173000,2084239819600,73500,73500,73500,73500,0
20240530,172900,2084239819600,73500,73500,73500,73500,0
20240530,172800,2084239819600,73500,73500,73500,73500,0
20240530,172700,2084239819600,73500,73500,73500,73500,0
20240530,172600,2084239819600,73500,73500,73500,73500,0
20240530,172500,2084239819600,73500,73500,73500,73500,0
20240530,172400,2084239819600,73500,73500,73500,73500,0
20240530,172300,2084239819600,73500,73500,73500,73500,0
20240530,172200,2084239819600,73500,73500,73500,73500,0
20240530,172100,2084239819600,73500,73500,73500,73500,0
20240530,172000,2084239819600,73500,73500,73500,73500,0
20240530,171900,2084239819600,73500,73500,73500,73500,0
20240530,171800,2084239819600,73500,73500,73500,73500,0
20240530,171700,2084239819600,73500,73500,73500,73500,1859327
20240530,171600,2084239819600,73500,73500,73500,73500,0
20240530,171500,2084239819600,73500,73500,73500,73500,0
20240530,171400,2084239819600,73500,73500,73500,73500,0
20240530,171300,2084239819600,73500,73500,73500,73500,0
20240530,171200,2084239819600,73500,73500,73500,73500,0
20240530,171100,2084239819600,73500,73500,73500,73500,0
20240530,171000,2084239819600,73500,73500,73500,73500,0
20240530,170900,2084239819600,73500,73500,73500,73500,0
20240530,170800,2084239819600,73500,73500,73500,73500,0
20240530,170700,2084239819600,73500,73500,73500,73500,0
20240530,170600,2084239819600,73500,73500,73500,73500,0
20240530,170500,2084239819600,73500,73500,73500,73500,0
20240530,170400,2084239819600,73500,73500,73500,73500,0
20240530,170300,2084239819600,73500,73500,73500,73500,0
20240530,170200,2084239819600,73500,73500,73500,73500,0
20240530,170100,2084239819600,73500,73500,73500,73500,0
20240530,170000,2084239819600,73500,73500,73500,73500,0
20240530,165900,2084239819600,73500,73500,73500,73500,0
20240530,165800,2084239819600,73500,73500,73500,73500,0
20240530,165700,2084239819600,73500,73500,73500,73500,0
20240530,165600,2084239819600,73500,73500,73500,73500,0
20240530,165500,2084239819600,73500,73500,73500,73500,0
20240530,165400,2084239819600,73500,73500,73500,73500,0
20240530,165300,2084239819600,73500,73500,73500,73500,0
20240530,165200,2084239819600,73500,73500,73500,73500,0
20240530,165100,2084239819600,73500,73500,73500,73500,0
20240530,165000,2084239819600,73500,73500,73500,73500,0
20240530,164900,2084239819600,73500,73500,73500,73500,0
20240530,164800,2084239819600,73500,73500,73500,73500,0
20240530,164700,2084239819600,73500,73500,73500,73500,1859327
20240530,164600,2084239819600,73500,73500,73500,73500,0
20240530,164500,2084239819600,73500,73500,73500,73500,0
20240530,164400,2084239819600,73500,73500,73500,73500,0
20240530,164300,2084239819600,73500,73500,73500,73500,0
20240530,164200,2084239819600,73500,73500,73500,73500,0
20240530,164100,2084239819600,73500,73500,73500,73500,0
20240530,164000,2084239819600,73500,73500,73500,73500,0
20240530,163900,2084239819600,73500,73500,73500,73500,0
20240530,163800,2084239819600,73500,73500,73500,73500,0
20240530,163700,2084239819600,73500,73500,73500,73500,0
20240530,163600,2084239819600,73500,73500,73500,73500,0
20240530,163500,2084239819600,73500,73500,73500,73500,0
20240530,163400,2084239819600,73500,73500,73500,73500,0
20240530,163300,2084239819600,73500,73500,73500,73500,0
20240530,163200,2084239819600,73500,73500,73500,73500,0
20240530,163100,2084239819600,73500,73500,73500,73500,0
20240530,163000,2084239819600,73500,73500,73500,73500,0
20240530,162900,2084239819600,73500,73500,73500,73500,0
20240530,162800,2084239819600,73500,73500,73500,73500,0
20240530,162700,2084239819600,73500,73500,73500,73500,0
20240530,162600,2084239819600,73500,73500,73500,73500,0
20240530,162500,2084239819600,73500,73500,73500,73500,0
20240530,162400,2084239819600,73500,73500,73500,73500,0
20240530,162300,2084239819600,73500,73500,73500,73500,0
20240530,162200,2084239819600,73500,73500,73500,73500,0
20240530,162100,2084239819600,73500,73500,73500,73500,0
20240530,162000,2084239819600,73500,73500,73500,73500,0
20240530,161900,2084239819600,73500,73500,73500,73500,0
20240530,161800,2084239819600,73500,73500,73500,73500,0
20240530,161700,2084239819600,73500,73500,73500,73500,1859327
20240530,161600,2084239819600,73500,73500,73500,73500,0
20240530,161500,2084239819600,73500,73500,73500,73500,0
20240530,161400,2084239819600,73500,73500,73500,73500,0
20240530,161300,2084239819600,73500,73500,73500,73500,0
20240530,161200,2084239819600,73500,73500,73500,73500,0
20240530,161100,2084239819600,73500,73500,73500,73500,0
20240530,161000,2084239819600,73500,73500,73500,73500,0
20240530,160900,2084239819600,73500,73500,73500,73500,0
20240530,160800,2084239819600,73500,73500,73500,73500,0
20240530,160700,2084239819600,73500,73500,73500,73500,0
20240530,160600,2084239819600,73500,73500,73500,73500,0
20240530,160500,2084239819600,73500,73500,73500,73500,0
20240530,160400,2084239819600,73500,73500,73500,73500,0
20240530,160300,2084239819600,73500,73500,73500,73500,0
20240530,160200,2084239819600,73500,73500,73500,73500,0
20240530,160100,2084239819600,73500,73500,73500,73500,0
20240530,160000,2084239819600,73500,73500,73500,73500,0
20240530,155900,2084239819600,73500,73500,73500,73500,0
20240530,155800,2084239819600,73500,73500,73500,73500,0
20240530,155700,2084239819600,73500,73500,73500,73500,0
20240530,155600,2084239819600,73500,73500,73500,73500,0
20240530,155500,2084239819600,73500,73500,73500,73500,0
20240530,155400,2084239819600,73500,73500,73500,73500,0
20240530,155300,2084239819600,73500,73500,73500,73500,0
20240530,155200,2084239819600,73500,73500,73500,73500,0
20240530,155100,2084239819600,73500,73500,73500,73500,0
20240530,155000,2084239819600,73500,73500,73500,73500,0
20240530,154900,2084239819600,73500,73500,73500,73500,0
20240530,154800,2084239819600,73500,73500,73500,73500,0
20240530,154700,2084239819600,73500,73500,73500,73500,1859327
20240530,154600,2084239819600,73500,73500,73500,73500,0
20240530,154500,2084239819600,73500,73500,73500,73500,0
20240530,154400,2084239819600,73500,73500,73500,73500,0
20240530,154300,2084239819600,73500,73500,73500,73500,0
20240530,154200,2084239819600,73500,73500,73500,73500,0
20240530,154100,2084239819600,73500,73500,73500,73500,0
20240530,154000,2084239819600,73500,73500,73500,73500,0
20240530,153900,2084239819600,73500,73500,73500,73500,0
20240530,153800,2084239819600,73500,73500,73500,73500,0
20240530,153700,2084239819600,73500,73500,73500,73500,0
20240530,153600,2084239819600,73500,73500,73500,73500,0
20240530,153500,2084239819600,73500,73500,73500,73500,0
20240530,153400,2084239819600,73500,73500,73500,73500,0
20240530,153300,2084239819600,73500,73500,73500,73500,0
20240530,153200,2084239819600,73500,73500,73500,73500,0
20240530,153100,2084239819600,73500,73500,73500,73500,0
20240530,153000,2084239819600,73500,73500,73500,73500,1859327
20240530,152900,1947579285100,74000,74000,74000,74000,0
20240530,152800,1947579285100,74000,74000,74000,74000,0
20240530,152700,1947579285100,74000,74000,74000,74000,0
20240530,152600,1947579285100,74000,74000,74000,74000,0
20240530,152500,1947579285100,74000,74000,74000,74000,0
20240530,152400,1947579285100,74000,74000,74000,74000,0
20240530,152300,1947579285100,74000,74000,74000,74000,0
20240530,152200,1947579285100,74000,74000,74000,74000,0
20240530,152100,1947579285100,74000,74000,74000,74000,0
20240530,152000,1947579285100,74000,74000,74000,74000,0
20240530,151900,1947579285100,74000,73700,74000,73600,291683
20240530,151800,1926063783400,73700,73600,73700,73600,41983
20240530,151700,1922971153700,73600,73800,73800,73600,43493
20240530,151600,1919767123600,73800,73800,73900,73700,370910
20240530,151500,1892420182000,73900,73900,73900,73800,133901
20240530,151400,1882534806100,73900,73900,73900,73800,96389
20240530,151300,1875419347700,73900,73900,73900,73800,94699
20240530,151200,1868427422900,73900,73800,73900,73800,71741
20240530,151100,1863130617400,73800,73900,73900,73800,45057
20240530,151000,1859803531100,73900,73800,73900,73800,48750
20240530,150900,1856203552400,73900,73900,73900,73800,32488
20240530,150800,1853804796200,73800,73900,73900,73800,29539
20240530,150700,1851622914700,73900,73800,73900,73800,36046
20240530,150600,1848959904400,73900,73900,73900,73800,23187
20240530,150500,1847247425500,73900,73900,73900,73800,36327
20240530,150400,1844563948900,73800,74000,74000,73800,238994
20240530,150300,1826902968600,73900,74000,74000,73900,102964
20240530,150200,1819292169900,74000,74000,74000,73900,32655
20240530,150100,1816877919500,73900,74000,74000,73900,57336
20240530,150000,1812636527100,74000,74000,74000,73900,38303
20240530,145900,1809804185500,74000,73900,74000,73900,32354
20240530,145800,1807412028200,74000,74100,74100,73900,287059
20240530,145700,1786168955900,74000,74100,74100,74000,33415
20240530,145600,1783695086100,74100,74100,74100,74000,28014
20240530,145500,1781620129200,74000,74100,74100,74000,32259
20240530,145400,1779230866600,74100,74100,74100,74000,24804
20240530,145300,1777393570800,74100,74100,74100,74000,23139
20240530,145200,1775679481200,74100,74100,74100,74000,15045
20240530,145100,1774564941900,74100,74100,74100,74000,21164
20240530,145000,1772997315300,74000,74100,74100,74000,15034
20240530,144900,1771883577900,74100,74100,74100,74000,15877
20240530,144800,1770707472500,74100,74200,74200,74000,48818
20240530,144700,1767089974200,74100,74100,74200,74000,151976
20240530,144600,1755828564700,74100,73900,74100,73900,94262
20240530,144500,1748852057300,74000,74000,74000,73900,253906
20240530,144400,1730076054600,74000,74000,74000,73900,107798
20240530,144300,1722099997600,74000,74000,74000,73900,15689
20240530,144200,1720939482300,74000,73900,74000,73800,223196
20240530,144100,1704445446300,73900,73900,73900,73800,18970
20240530,144000,1703044351400,73900,73900,73900,73800,33571
20240530,143900,1700563991700,73800,73900,73900,73800,17328
20240530,143800,1699284027500,73900,73800,73900,73800,17446
20240530,143700,1697995232500,73800,73900,73900,73800,15755
20240530,143600,1696831379700,73900,73900,73900,73800,20251
20240530,143500,1695335537800,73900,73900,73900,73800,16635
20240530,143400,1694106607300,73900,73900,73900,73800,20266
20240530,143300,1692609400400,73900,73800,73900,73700,126085
20240530,143200,1683304088200,73800,73700,73800,73600,251517
20240530,143100,1664767395100,73700,73700,73700,73600,18285
20240530,143000,1663420112500,73700,73700,73700,73600,44258
20240530,142900,1660159524400,73700,73700,73700,73600,23419
20240530,142800,1658434227100,73700,73800,73800,73600,97903
20240530,142700,1651218169800,73800,73700,73800,73600,134494
20240530,142600,1641305288400,73700,73800,73800,73600,270758
20240530,142500,1621350397000,73800,73900,73900,73700,428429
20240530,142400,1589734851600,73900,73900,73900,73800,23946
20240530,142300,1587966341600,73900,74000,74000,73800,150353
20240530,142200,1576854502400,74000,74000,74000,73900,13384
20240530,142100,1575864454400,74000,74000,74000,73900,18434
20240530,142000,1574501187300,74000,74000,74000,73900,15362
20240530,141900,1573364726300,74000,74000,74000,73900,17299
20240530,141800,1572084939000,74000,73900,74000,73900,16892
20240530,141700,1570835327400,74000,74000,74000,73900,11514
20240530,141600,1569983579300,74000,73900,74000,73800,152331
20240530,141500,1558726193200,73800,73900,73900,73800,20383
20240530,141400,1557220971600,73900,73900,74000,73800,145285
20240530,141300,1546484767700,74000,74000,74000,73900,36651
20240530,141200,1543772731500,74000,73900,74000,73800,166248
20240530,141100,1531484786000,73900,73800,73900,73700,51661
20240530,141000,1527670752800,73800,73800,73800,73700,210040
20240530,140900,1512170960100,73800,73800,73800,73700,20316
20240530,140800,1510672223400,73800,73900,73900,73700,85035
20240530,140700,1504396878100,73900,73800,73900,73700,146502
20240530,140600,1493582902700,73800,73600,73800,73600,447256
20240530,140500,1460620777900,73700,73700,73700,73600,43275
20240530,140400,1457434888500,73700,73700,73700,73600,16452
20240530,140300,1456223160100,73700,73700,73700,73600,23710
20240530,140200,1454476908200,73700,73600,73700,73600,27153
20240530,140100,1452477155900,73700,73700,73700,73600,28743
20240530,140000,1450360434400,73700,73600,73700,73600,42465
20240530,135900,1447233806000,73600,73700,73700,73600,27187
20240530,135800,1445230941000,73600,73700,73700,73600,24236
20240530,135700,1443445512100,73700,73700,73700,73600,33816
20240530,135600,1440954319400,73600,73700,73700,73600,33496
20240530,135500,1438486205800,73700,73700,73700,73600,27168
20240530,135400,1436484668700,73700,73700,73700,73600,21613
20240530,135300,1434892500700,73700,73600,73700,73600,24531
20240530,135200,1433085572800,73700,73700,73700,73600,20467
20240530,135100,1431577746100,73700,73600,73700,73600,27097
20240530,135000,1429581304800,73700,73600,73700,73500,212783
20240530,134900,1413920354700,73600,73600,73600,73500,17507
20240530,134800,1412632368200,73600,73500,73600,73500,22670
20240530,134700,1410964672900,73600,73600,73600,73500,26334
20240530,134600,1409027549300,73600,73600,73600,73500,74537
20240530,134500,1403545121100,73600,73700,73700,73500,204375
20240530,134400,1388502755500,73600,73700,73700,73600,35323
20240530,134300,1385902178800,73700,73600,73700,73600,18878
20240530,134200,1384511664100,73700,73700,73700,73600,100329
20240530,134100,1377118148100,73700,73600,73700,73500,228855
20240530,134000,1360272834900,73600,73600,73600,73500,85029
20240530,133900,1354020665600,73600,73600,73600,73500,99832
20240530,133800,1346678619700,73600,73600,73600,73500,45338
20240530,133700,1343344323600,73600,73700,73700,73500,254928
20240530,133600,1324581364600,73700,73900,73900,73600,759136
20240530,133500,1268601097200,73900,73900,73900,73800,19369
20240530,133400,1267170844100,73900,73900,73900,73800,22204
20240530,133300,1265531283900,73900,73900,73900,73800,36304
20240530,133200,1262850918600,73900,73900,73900,73800,29761
20240530,133100,1260653271800,73900,73900,73900,73800,30314
20240530,133000,1258415296400,73900,73900,73900,73800,78657
20240530,132900,1252606996200,73900,74000,74000,73800,215248
20240530,132800,1236702007600,73900,74000,74000,73900,155314
20240530,132700,1225223397200,73900,74000,74000,73900,28207
20240530,132600,1223138087400,74000,74000,74000,73900,36928
20240530,132500,1220407822800,74000,74000,74000,73900,28705
20240530,132400,1218285850200,74000,74000,74000,73900,38444
20240530,132300,1215443012800,74000,73900,74000,73900,20595
20240530,132200,1213920221000,73900,73900,74000,73900,10928
20240530,132100,1213111962400,73900,73900,74000,73900,16502
20240530,132000,1211891367900,73900,73900,74000,73900,21063
20240530,131900,1210333611900,74000,73900,74000,73900,35139
20240530,131800,1207734441800,74000,74000,74000,73900,28138
20240530,131700,1205653570900,73900,74000,74100,73900,402930
20240530,131600,1175837001000,74000,74100,74200,74000,1411509
20240530,131500,1071310518100,74100,74200,74200,74100,17614
20240530,131400,1070004855600,74200,74100,74200,74100,18043
20240530,131300,1068667344700,74200,74200,74200,74100,33495
20240530,131200,1066184259900,74100,74200,74200,74100,19680
20240530,131100,1064725273500,74100,74100,74200,74100,32245
20240530,131000,1062335551300,74200,74200,74200,74100,24043
20240530,130900,1060553535300,74100,74200,74200,74100,18091
20240530,130800,1059212427900,74100,74300,74300,74100,134548
20240530,130700,1049231698700,74300,74200,74300,74200,18307
20240530,130600,1047872957500,74300,74300,74300,74200,10658
20240530,130500,1047081874700,74300,74300,74300,74200,20529
20240530,130400,1045557944300,74300,74300,74300,74200,14819
20240530,130300,1044458029600,74300,74200,74300,74200,14125
20240530,130200,1043409615000,74200,74300,74300,74200,160454
20240530,130100,1031503727500,74200,74300,74300,74200,15024
20240530,130000,1030388516400,74300,74300,74300,74200,14971
20240530,125900,1029277154100,74200,74300,74300,74200,12544
20240530,125800,1028345865000,74300,74300,74300,74200,16959
20240530,125700,1027086904900,74300,74300,74300,74200,13633
20240530,125600,1026074715200,74200,74300,74300,74200,21718
20240530,125500,1024462658100,74200,74300,74300,74200,14047
20240530,125400,1023419999600,74300,74300,74300,74200,12601
20240530,125300,1022484480400,74300,74200,74300,74200,12118
20240530,125200,1021584907200,74300,74300,74300,74200,13364
20240530,125100,1020592943600,74300,74300,74300,74200,10147
20240530,125000,1019839620100,74200,74300,74300,74200,10748
20240530,124900,1019041647300,74300,74300,74300,74200,11812
20240530,124800,1018164667200,74300,74300,74300,74200,11875
20240530,124700,1017283003400,74300,74300,74300,74200,12360
20240530,124600,1016365289600,74300,74300,74300,74200,14934
20240530,124500,1015256220500,74300,74300,74300,74200,8712
20240530,124400,1014609281300,74300,74300,74300,74200,19549
20240530,124300,1013157325900,74300,74200,74300,74200,14524
20240530,124200,1012078931900,74200,74100,74300,74100,217026
20240530,124100,995973976300,74200,74100,74200,74100,18454
20240530,124000,994605867600,74100,74200,74200,74100,23312
20240530,123900,992877528800,74200,74200,74200,74100,14510
20240530,123800,991801839200,74200,74200,74200,74100,14121
20240530,123700,990754876500,74200,74200,74200,74100,19367
20240530,123600,989318987800,74200,74200,74200,74100,20133
20240530,123500,987826009500,74200,74200,74200,74100,14601
20240530,123400,986743391000,74200,74200,74200,74100,13954
20240530,123300,985708653900,74100,74200,74200,74100,9416
20240530,123200,985010586200,74100,74200,74300,74100,72058
20240530,123100,979665159400,74200,74300,74300,74200,28232
20240530,123000,977570118200,74200,74300,74300,74200,11434
20240530,122900,976721361200,74300,74200,74300,74200,10616
20240530,122800,975933380900,74300,74200,74300,74100,134064
20240530,122700,965986294700,74100,74200,74200,74100,19662
20240530,122600,964528352100,74200,74200,74200,74100,18178
20240530,122500,963180639600,74100,74200,74200,74100,16923
20240530,122400,961925935600,74200,74300,74300,74100,182425
20240530,122300,948390229600,74200,74200,74300,74200,15034
20240530,122200,947274474300,74200,74300,74300,74200,12193
20240530,122100,946369361100,74300,74200,74300,74200,17071
20240530,122000,945102168500,74300,74200,74300,74200,16766
20240530,121900,943857694200,74200,74300,74300,74200,15835
20240530,121800,942681811100,74300,74200,74300,74200,11604
20240530,121700,941820286400,74200,74200,74300,74200,7897
20240530,121600,941234068100,74300,74300,74300,74200,9343
20240530,121500,940540573800,74200,74300,74300,74200,6114
20240530,121400,940086767600,74300,74200,74300,74100,105145
20240530,121300,932285280200,74200,74300,74300,74100,138933
20240530,121200,921977636400,74200,74300,74300,74200,254557
20240530,121100,903089255200,74300,74300,74300,74200,22786
20240530,121000,901397813300,74300,74300,74300,74200,13807
20240530,120900,900372968000,74300,74200,74300,74200,15356
20240530,120800,899233214700,74300,74300,74300,74200,16304
20240530,120700,898023032700,74300,74300,74300,74200,17793
20240530,120600,896702370000,74300,74200,74300,74200,18654
20240530,120500,895317886900,74300,74200,74300,74200,22532
20240530,120400,893645791000,74300,74300,74300,74200,22726
20240530,120300,891959017300,74200,74300,74300,74200,23740
20240530,120200,890197067800,74300,74300,74300,74200,21886
20240530,120100,888572780900,74300,74300,74300,74200,29561
20240530,120000,886378839300,74200,74300,74300,74200,30367
20240530,115900,884125081600,74200,74200,74300,74200,27487
20240530,115800,882085153400,74200,74200,74300,74200,22161
20240530,115700,880440013700,74200,74400,74400,74200,188301
20240530,115600,866452167100,74400,74300,74400,74300,29669
20240530,115500,864247237300,74300,74300,74400,74300,30875
20240530,115400,861952894400,74400,74400,74400,74300,22395
20240530,115300,860288535300,74300,74400,74400,74300,21712
20240530,115200,858675069300,74300,74300,74400,74300,33723
20240530,115100,856169017500,74300,74300,74400,74300,20754
20240530,115000,854626670600,74300,74400,74400,74300,20079
20240530,114900,853134476400,74400,74300,74400,74300,28026
20240530,114800,851051763800,74400,74300,74400,74300,23712
20240530,114700,849289585700,74400,74400,74400,74300,26960
20240530,114600,847286141100,74400,74400,74400,74300,31976
20240530,114500,844909631300,74400,74300,74400,74300,14611
20240530,114400,843823765500,74400,74400,74400,74300,14959
20240530,114300,842711952400,74300,74400,74400,74300,9554
20240530,114200,842001710000,74300,74500,74500,74300,53162
20240530,114100,838046432300,74500,74500,74500,74400,31654
20240530,114000,835690934300,74400,74500,74500,74400,41947
20240530,113900,832569748200,74500,74400,74500,74400,19116
20240530,113800,831147130600,74500,74500,74500,74400,91975
20240530,113700,824303710200,74500,74400,74500,74400,19348
20240530,113600,822863682900,74400,74500,74500,74400,15989
20240530,113500,821673806600,74500,74500,74500,74400,24252
20240530,113400,819869027500,74500,74500,74500,74400,26384
20240530,113300,817905902000,74500,74500,74500,74400,16712
20240530,113200,816662097500,74500,74500,74500,74400,16627
20240530,113100,815424593700,74400,74500,74500,74400,12363
20240530,113000,814504226800,74500,74500,74500,74400,17501
20240530,112900,813201802400,74400,74400,74500,74400,19005
20240530,112800,811787223000,74400,74500,74500,74400,29188
20240530,112700,809614918900,74500,74500,74500,74400,46894
20240530,112600,806125506600,74500,74500,74500,74400,12777
20240530,112500,805174251100,74500,74500,74600,74400,129832
20240530,112400,795502463900,74600,74600,74600,74500,14073
20240530,112300,794453540900,74600,74500,74600,74500,75056
20240530,112200,788861521900,74600,74500,74600,74500,62213
20240530,112100,784226263400,74500,74600,74600,74500,12830
20240530,112000,783270232000,74500,74500,74600,74500,19288
20240530,111900,781832675800,74500,74600,74600,74500,27757
20240530,111800,779764237500,74500,74500,74600,74500,11061
20240530,111700,778939829900,74600,74500,74600,74500,8751
20240530,111600,778287536300,74600,74600,74600,74500,15537
20240530,111500,777129371200,74500,74600,74600,74500,13189
20240530,111400,776146507700,74500,74600,74600,74500,15032
20240530,111300,775026188000,74600,74600,74600,74500,10808
20240530,111200,774220686400,74600,74500,74600,74500,10430
20240530,111100,773443353500,74600,74600,74600,74500,10027
20240530,111000,772696171000,74600,74700,74700,74500,59598
20240530,110900,768250868500,74700,74600,74700,74600,11552
20240530,110800,767388976300,74700,74700,74700,74600,18044
20240530,110700,766042621300,74600,74700,74700,74600,8855
20240530,110600,765381894000,74700,74700,74700,74600,55903
20240530,110500,761211329500,74700,74800,74800,74600,76449
20240530,110400,755501340100,74800,74800,74800,74700,8412
20240530,110300,754872605500,74800,74800,74800,74700,12308
20240530,110200,753952668900,74800,74800,74800,74700,13462
20240530,110100,752946075800,74700,74800,74800,74700,5508
20240530,110000,752534408500,74700,74500,74800,74500,231597
20240530,105900,735243894200,74600,74600,74600,74500,14994
20240530,105800,734125798600,74600,74600,74600,74500,7883
20240530,105700,733538122400,74500,74600,74600,74500,6445
20240530,105600,733057585900,74600,74600,74600,74500,8923
20240530,105500,732392295800,74600,74600,74600,74500,19158
20240530,105400,730963729700,74600,74600,74700,74500,159641
20240530,105300,719054228600,74600,74700,74700,74600,9908
20240530,105200,718314654500,74700,74700,74700,74600,9688
20240530,105100,717591507600,74700,74700,74700,74600,11183
20240530,105000,716756976900,74600,74600,74700,74500,26451
20240530,104900,714783666100,74500,74600,74600,74500,9537
20240530,104800,714072301700,74600,74600,74600,74500,34373
20240530,104700,711508467900,74500,74500,74600,74500,55813
20240530,104600,707345109200,74600,74600,74600,74500,7245
20240530,104500,706805030600,74600,74700,74700,74500,64285
20240530,104400,702009388000,74600,74600,74700,74600,8612
20240530,104300,701366646800,74700,74600,74700,74600,15750
20240530,104200,700191565800,74600,74600,74700,74500,84232
20240530,104100,693907738400,74600,74600,74600,74500,33854
20240530,104000,691382649900,74600,74600,74600,74500,9036
20240530,103900,690708748700,74600,74600,74600,74500,16266
20240530,103800,689495964000,74500,74600,74600,74500,22644
20240530,103700,687807119900,74600,74600,74600,74500,21676
20240530,103600,686190721400,74600,74600,74600,74500,12864
20240530,103500,685231842300,74500,74500,74600,74500,30700
20240530,103400,682944166900,74600,74600,74600,74500,19568
20240530,103300,681485505700,74500,74500,74600,74500,16989
20240530,103200,680219440700,74600,74600,74600,74500,9314
20240530,103100,679525197600,74500,74600,74600,74500,10157
20240530,103000,678768182800,74600,74600,74600,74500,8177
20240530,102900,678158680700,74600,74600,74600,74500,8920
20240530,102800,677493713800,74500,74600,74700,74500,48622
20240530,102700,673866778800,74600,74600,74700,74600,11738
20240530,102600,672991002000,74600,74600,74700,74600,8297
20240530,102500,672371920200,74600,74600,74700,74600,13755
20240530,102400,671345431800,74600,74700,74700,74600,13990
20240530,102300,670301482500,74700,74600,74700,74600,86086
20240530,102200,663878793600,74700,74600,74700,74600,20578
20240530,102100,662342422500,74600,74700,74700,74600,9569
20240530,102000,661628282100,74700,74700,74700,74600,13149
20240530,101900,660647033100,74700,74700,74700,74600,15311
20240530,101800,659504516600,74700,74600,74700,74600,10310
20240530,101700,658735058000,74600,74700,74700,74600,11201
20240530,101600,657899022500,74600,74500,74700,74500,39019
20240530,101500,654988121400,74600,74700,74700,74500,67030
20240530,101400,649987841400,74700,74700,74700,74600,13443
20240530,101300,648984513200,74700,74700,74700,74600,7429
20240530,101200,648429994600,74600,74600,74700,74500,61238
20240530,101100,643861158000,74500,74600,74600,74500,11406
20240530,101000,643010738900,74600,74600,74700,74500,58601
20240530,100900,638639260400,74600,74700,74700,74600,84495
20240530,100800,632334715300,74700,74700,74700,74600,11391
20240530,100700,631484314400,74700,74700,74700,74600,7799
20240530,100600,630902191200,74700,74700,74700,74500,66524
20240530,100500,625940606700,74600,74700,74700,74500,58028
20240530,100400,621611918600,74600,74500,74700,74500,81966
20240530,100300,615498412500,74600,74400,74600,74300,194997
20240530,100200,600989073000,74400,74300,74400,74300,131852
20240530,100100,591191879800,74300,74300,74400,74300,177165
20240530,100000,578027286600,74400,74400,74400,74300,32053
20240530,095900,575644466400,74400,74400,74400,74300,43854
20240530,095800,572384867800,74400,74300,74400,74300,19164
20240530,095700,570960078200,74400,74400,74400,74300,24908
20240530,095600,569108681800,74400,74400,74400,74300,25032
20240530,095500,567247553100,74400,74500,74500,74300,265462
20240530,095400,547497963600,74400,74600,74600,74400,294172
20240530,095300,525583047000,74600,74600,74700,74500,67515
20240530,095200,520546791200,74600,74600,74600,74500,33323
20240530,095100,518061634900,74500,74700,74700,74500,152322
20240530,095000,506698956600,74700,74700,74700,74600,9585
20240530,094900,505983372000,74700,74700,74700,74600,12015
20240530,094800,505086625900,74700,74700,74700,74600,7029
20240530,094700,504561964700,74700,74600,74700,74600,12242
20240530,094600,503648105800,74700,74500,74700,74500,140977
20240530,094500,493131511500,74600,74600,74600,74500,27912
20240530,094400,491051100700,74600,74500,74600,74500,8764
20240530,094300,490397617500,74600,74500,74600,74500,14911
20240530,094200,489286195400,74600,74600,74700,74500,63950
20240530,094100,484517463400,74600,74600,74700,74500,55301
20240530,094000,480392309000,74600,74600,74700,74600,33229
20240530,093900,477913042700,74700,74600,74700,74500,205181
20240530,093800,462606727000,74700,74800,74800,74600,38369
20240530,093700,459741175400,74700,74900,74900,74700,144576
20240530,093600,448931281800,74900,74900,74900,74800,56496
20240530,093500,444700323200,74900,74800,74900,74700,57886
20240530,093400,440369602600,74800,74900,74900,74700,199688
20240530,093300,425439730100,74900,75000,75000,74800,46577
20240530,093200,421950786900,74900,74900,75000,74800,138540
20240530,093100,411574384700,74900,74800,74900,74800,10173
20240530,093000,410813171900,74900,74900,74900,74800,35633
20240530,092900,408146830500,74900,74800,74900,74800,19414
20240530,092800,406693087400,74900,74900,74900,74800,14969
20240530,092700,405572435700,74900,74800,74900,74800,11908
20240530,092600,404681195800,74900,74800,74900,74700,102296
20240530,092500,397028883600,74900,74700,74900,74700,94546
20240530,092400,389957878800,74800,74600,74800,74600,29728
20240530,092300,387737183300,74700,74800,74800,74600,97949
20240530,092200,380419883400,74800,74800,74900,74700,79027
20240530,092100,374508575400,74900,74800,74900,74700,133032
20240530,092000,364558889500,74800,74800,74800,74700,29875
20240530,091900,362326484400,74800,74800,74800,74700,25187
20240530,091800,360444231300,74700,75000,75000,74700,189519
20240530,091700,346259454900,75000,75100,75200,74900,176355
20240530,091600,333029215500,75200,75100,75200,75000,68277
20240530,091500,327901417700,75100,75200,75200,75000,135426
20240530,091400,317729578100,75200,75200,75200,75000,139288
20240530,091300,307261843900,75100,75000,75200,75000,111086
20240530,091200,298919436300,75100,75100,75200,74900,213400
20240530,091100,282910105200,75000,75100,75100,75000,56336
20240530,091000,278679947400,75100,75200,75200,75000,211748
20240530,090900,262767275800,75200,74900,75200,74800,218986
20240530,090800,246333178300,74900,74800,75000,74700,205173
20240530,090700,230981181600,74800,74700,74800,74600,114762
20240530,090600,222407845000,74700,74500,74800,74500,159996
20240530,090500,210467703200,74600,74400,74600,74300,232201
20240530,090400,193177476600,74400,74400,74500,74300,253942
20240530,090300,174296759800,74400,74400,74500,74300,388011
20240530,090200,145454744400,74500,74700,74700,74300,429472
20240530,090100,113463359000,74700,74700,74700,74500,401707
20240530,090000,83506959400,74700,74800,74900,74600,1108821