stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,190100,190108904,725,725,725,725,692
20240531,190000,190108904,725,725,725,725,0
20240531,185900,190108904,725,725,725,725,0
20240531,185800,190108904,725,725,725,725,0
20240531,185700,190108904,725,725,725,725,0
20240531,185600,190108904,725,725,725,725,0
20240531,185500,190108904,725,725,725,725,0
20240531,185400,190108904,725,725,725,725,0
20240531,185300,190108904,725,725,725,725,0
20240531,185200,190108904,725,725,725,725,0
20240531,185100,190108904,725,725,725,725,0
20240531,185000,190108904,725,725,725,725,0
20240531,184900,190108904,725,725,725,725,0
20240531,184800,190108904,725,725,725,725,0
20240531,184700,190108904,725,725,725,725,0
20240531,184600,190108904,725,725,725,725,0
20240531,184500,190108904,725,725,725,725,0
20240531,184400,190108904,725,725,725,725,0
20240531,184300,190108904,725,725,725,725,0
20240531,184200,190108904,725,725,725,725,0
20240531,184100,190108904,725,725,725,725,0
20240531,184000,190108904,725,725,725,725,0
20240531,183900,190108904,725,725,725,725,0
20240531,183800,190108904,725,725,725,725,0
20240531,183700,190108904,725,725,725,725,0
20240531,183600,190108904,725,725,725,725,0
20240531,183500,190108904,725,725,725,725,0
20240531,183400,190108904,725,725,725,725,0
20240531,183300,190108904,725,725,725,725,0
20240531,183200,190108904,725,725,725,725,0
20240531,183100,190108904,725,725,725,725,692
20240531,183000,190108904,725,725,725,725,0
20240531,182900,190108904,725,725,725,725,0
20240531,182800,190108904,725,725,725,725,0
20240531,182700,190108904,725,725,725,725,0
20240531,182600,190108904,725,725,725,725,0
20240531,182500,190108904,725,725,725,725,0
20240531,182400,190108904,725,725,725,725,0
20240531,182300,190108904,725,725,725,725,0
20240531,182200,190108904,725,725,725,725,0
20240531,182100,190108904,725,725,725,725,0
20240531,182000,190108904,725,725,725,725,0
20240531,181900,190108904,725,725,725,725,0
20240531,181800,190108904,725,725,725,725,0
20240531,181700,190108904,725,725,725,725,0
20240531,181600,190108904,725,725,725,725,0
20240531,181500,190108904,725,725,725,725,0
20240531,181400,190108904,725,725,725,725,0
20240531,181300,190108904,725,725,725,725,0
20240531,181200,190108904,725,725,725,725,0
20240531,181100,190108904,725,725,725,725,0
20240531,181000,190108904,725,725,725,725,0
20240531,180900,190108904,725,725,725,725,0
20240531,180800,190108904,725,725,725,725,0
20240531,180700,190108904,725,725,725,725,0
20240531,180600,190108904,725,725,725,725,0
20240531,180500,190108904,725,725,725,725,0
20240531,180400,190108904,725,725,725,725,0
20240531,180300,190108904,725,725,725,725,0
20240531,180200,190108904,725,725,725,725,0
20240531,180100,190108904,725,725,725,725,692
20240531,180000,190108904,725,725,725,725,0
20240531,175900,190108904,725,725,725,725,0
20240531,175800,190108904,725,725,725,725,0
20240531,175700,190108904,725,725,725,725,0
20240531,175600,190108904,725,725,725,725,0
20240531,175500,190108904,725,725,725,725,0
20240531,175400,190108904,725,725,725,725,0
20240531,175300,190108904,725,725,725,725,0
20240531,175200,190108904,725,725,725,725,0
20240531,175100,190108904,725,725,725,725,0
20240531,175000,190108904,725,725,725,725,0
20240531,174900,190108904,725,725,725,725,0
20240531,174800,190108904,725,725,725,725,0
20240531,174700,190108904,725,725,725,725,0
20240531,174600,190108904,725,725,725,725,0
20240531,174500,190108904,725,725,725,725,0
20240531,174400,190108904,725,725,725,725,0
20240531,174300,190108904,725,725,725,725,0
20240531,174200,190108904,725,725,725,725,0
20240531,174100,190108904,725,725,725,725,0
20240531,174000,190108904,725,725,725,725,0
20240531,173900,190108904,725,725,725,725,0
20240531,173800,190108904,725,725,725,725,0
20240531,173700,190108904,725,725,725,725,0
20240531,173600,190108904,725,725,725,725,0
20240531,173500,190108904,725,725,725,725,0
20240531,173400,190108904,725,725,725,725,0
20240531,173300,190108904,725,725,725,725,0
20240531,173200,190108904,725,725,725,725,0
20240531,173100,190108904,725,725,725,725,692
20240531,173000,190108904,725,725,725,725,0
20240531,172900,190108904,725,725,725,725,0
20240531,172800,190108904,725,725,725,725,0
20240531,172700,190108904,725,725,725,725,0
20240531,172600,190108904,725,725,725,725,0
20240531,172500,190108904,725,725,725,725,0
20240531,172400,190108904,725,725,725,725,0
20240531,172300,190108904,725,725,725,725,0
20240531,172200,190108904,725,725,725,725,0
20240531,172100,190108904,725,725,725,725,0
20240531,172000,190108904,725,725,725,725,0
20240531,171900,190108904,725,725,725,725,0
20240531,171800,190108904,725,725,725,725,0
20240531,171700,190108904,725,725,725,725,0
20240531,171600,190108904,725,725,725,725,0
20240531,171500,190108904,725,725,725,725,0
20240531,171400,190108904,725,725,725,725,0
20240531,171300,190108904,725,725,725,725,0
20240531,171200,190108904,725,725,725,725,0
20240531,171100,190108904,725,725,725,725,0
20240531,171000,190108904,725,725,725,725,0
20240531,170900,190108904,725,725,725,725,0
20240531,170800,190108904,725,725,725,725,0
20240531,170700,190108904,725,725,725,725,0
20240531,170600,190108904,725,725,725,725,0
20240531,170500,190108904,725,725,725,725,0
20240531,170400,190108904,725,725,725,725,0
20240531,170300,190108904,725,725,725,725,0
20240531,170200,190108904,725,725,725,725,0
20240531,170100,190108904,725,725,725,725,692
20240531,170000,190108904,725,725,725,725,0
20240531,165900,190108904,725,725,725,725,0
20240531,165800,190108904,725,725,725,725,0
20240531,165700,190108904,725,725,725,725,0
20240531,165600,190108904,725,725,725,725,0
20240531,165500,190108904,725,725,725,725,0
20240531,165400,190108904,725,725,725,725,0
20240531,165300,190108904,725,725,725,725,0
20240531,165200,190108904,725,725,725,725,0
20240531,165100,190108904,725,725,725,725,0
20240531,165000,190108904,725,725,725,725,0
20240531,164900,190108904,725,725,725,725,0
20240531,164800,190108904,725,725,725,725,0
20240531,164700,190108904,725,725,725,725,0
20240531,164600,190108904,725,725,725,725,0
20240531,164500,190108904,725,725,725,725,0
20240531,164400,190108904,725,725,725,725,0
20240531,164300,190108904,725,725,725,725,0
20240531,164200,190108904,725,725,725,725,0
20240531,164100,190108904,725,725,725,725,0
20240531,164000,190108904,725,725,725,725,0
20240531,163900,190108904,725,725,725,725,0
20240531,163800,190108904,725,725,725,725,0
20240531,163700,190108904,725,725,725,725,0
20240531,163600,190108904,725,725,725,725,0
20240531,163500,190108904,725,725,725,725,0
20240531,163400,190108904,725,725,725,725,0
20240531,163300,190108904,725,725,725,725,0
20240531,163200,190108904,725,725,725,725,0
20240531,163100,190108904,725,725,725,725,692
20240531,163000,190108904,725,725,725,725,0
20240531,162900,190108904,725,725,725,725,0
20240531,162800,190108904,725,725,725,725,0
20240531,162700,190108904,725,725,725,725,0
20240531,162600,190108904,725,725,725,725,0
20240531,162500,190108904,725,725,725,725,0
20240531,162400,190108904,725,725,725,725,0
20240531,162300,190108904,725,725,725,725,0
20240531,162200,190108904,725,725,725,725,0
20240531,162100,190108904,725,725,725,725,0
20240531,162000,190108904,725,725,725,725,0
20240531,161900,190108904,725,725,725,725,0
20240531,161800,190108904,725,725,725,725,0
20240531,161700,190108904,725,725,725,725,0
20240531,161600,190108904,725,725,725,725,0
20240531,161500,190108904,725,725,725,725,0
20240531,161400,190108904,725,725,725,725,0
20240531,161300,190108904,725,725,725,725,0
20240531,161200,190108904,725,725,725,725,0
20240531,161100,190108904,725,725,725,725,0
20240531,161000,190108904,725,725,725,725,0
20240531,160900,190108904,725,725,725,725,0
20240531,160800,190108904,725,725,725,725,0
20240531,160700,190108904,725,725,725,725,0
20240531,160600,190108904,725,725,725,725,0
20240531,160500,190108904,725,725,725,725,0
20240531,160400,190108904,725,725,725,725,0
20240531,160300,190108904,725,725,725,725,0
20240531,160200,190108904,725,725,725,725,0
20240531,160100,190108904,725,725,725,725,692
20240531,160000,190108904,725,725,725,725,0
20240531,155900,190108904,725,725,725,725,0
20240531,155800,190108904,725,725,725,725,0
20240531,155700,190108904,725,725,725,725,0
20240531,155600,190108904,725,725,725,725,0
20240531,155500,190108904,725,725,725,725,0
20240531,155400,190108904,725,725,725,725,0
20240531,155300,190108904,725,725,725,725,0
20240531,155200,190108904,725,725,725,725,0
20240531,155100,190108904,725,725,725,725,0
20240531,155000,190108904,725,725,725,725,0
20240531,154900,190108904,725,725,725,725,0
20240531,154800,190108904,725,725,725,725,0
20240531,154700,190108904,725,725,725,725,0
20240531,154600,190108904,725,725,725,725,0
20240531,154500,190108904,725,725,725,725,0
20240531,154400,190108904,725,725,725,725,0
20240531,154300,190108904,725,725,725,725,0
20240531,154200,190108904,725,725,725,725,0
20240531,154100,190108904,725,725,725,725,0
20240531,154000,190108904,725,725,725,725,0
20240531,153900,190108904,725,725,725,725,0
20240531,153800,190108904,725,725,725,725,0
20240531,153700,190108904,725,725,725,725,0
20240531,153600,190108904,725,725,725,725,0
20240531,153500,190108904,725,725,725,725,0
20240531,153400,190108904,725,725,725,725,0
20240531,153300,190108904,725,725,725,725,0
20240531,153200,190108904,725,725,725,725,0
20240531,153100,190108904,725,725,725,725,692
20240531,153000,190108904,725,725,725,725,692
20240531,152900,189607204,725,725,725,725,0
20240531,152800,189607204,725,725,725,725,0
20240531,152700,189607204,725,725,725,725,0
20240531,152600,189607204,725,725,725,725,0
20240531,152500,189607204,725,725,725,725,0
20240531,152400,189607204,725,725,725,725,0
20240531,152300,189607204,725,725,725,725,0
20240531,152200,189607204,725,725,725,725,0
20240531,152100,189607204,725,725,725,725,0
20240531,152000,189607204,725,725,725,725,0
20240531,151900,189607204,725,725,725,725,28
20240531,151800,189586904,725,725,725,725,24
20240531,151700,189569504,725,725,725,725,8
20240531,151600,189563704,725,725,725,725,744
20240531,151500,189024304,724,724,724,724,0
20240531,151400,189024304,724,724,724,724,77
20240531,151300,188968556,725,724,725,724,161
20240531,151200,188851981,725,725,725,725,1004
20240531,151100,188124081,725,725,725,725,25
20240531,151000,188105956,725,726,726,725,2460
20240531,150900,186322300,726,727,727,726,33
20240531,150800,186298341,726,726,726,726,225
20240531,150700,186134991,725,725,725,725,240
20240531,150600,185960991,724,724,724,724,0
20240531,150500,185960991,724,724,724,724,0
20240531,150400,185960991,724,724,724,724,0
20240531,150300,185960991,724,724,724,724,0
20240531,150200,185960991,724,724,724,724,0
20240531,150100,185960991,724,724,724,724,0
20240531,150000,185960991,724,724,724,724,1000
20240531,145900,185236991,726,726,726,726,0
20240531,145800,185236991,726,726,726,726,0
20240531,145700,185236991,726,726,726,726,1
20240531,145600,185236265,726,726,726,726,1900
20240531,145500,183856865,726,726,726,726,0
20240531,145400,183856865,726,726,726,726,0
20240531,145300,183856865,726,726,726,726,0
20240531,145200,183856865,726,726,726,726,10
20240531,145100,183849605,724,724,724,724,273
20240531,145000,183651953,723,723,723,723,0
20240531,144900,183651953,723,723,723,723,0
20240531,144800,183651953,723,723,723,723,0
20240531,144700,183651953,723,723,723,723,0
20240531,144600,183651953,723,723,723,723,0
20240531,144500,183651953,723,723,723,723,0
20240531,144400,183651953,723,722,723,722,4513
20240531,144300,180389112,722,722,722,722,1183
20240531,144200,179534986,722,722,722,722,0
20240531,144100,179534986,722,723,723,722,2304
20240531,144000,177870953,723,723,723,723,11
20240531,143900,177863000,723,723,723,723,0
20240531,143800,177863000,723,723,723,723,0
20240531,143700,177863000,723,723,723,723,0
20240531,143600,177863000,723,723,723,723,0
20240531,143500,177863000,723,723,723,723,2232
20240531,143400,176249264,723,723,723,723,2768
20240531,143300,174248000,727,727,727,727,0
20240531,143200,174248000,727,727,727,727,0
20240531,143100,174248000,727,727,727,727,0
20240531,143000,174248000,727,727,727,727,100
20240531,142900,174175300,727,727,727,727,0
20240531,142800,174175300,727,727,727,727,154
20240531,142700,174063342,727,727,727,727,0
20240531,142600,174063342,727,727,727,727,0
20240531,142500,174063342,727,727,727,727,10
20240531,142400,174056072,728,728,728,728,0
20240531,142300,174056072,728,728,728,728,0
20240531,142200,174056072,728,728,728,728,0
20240531,142100,174056072,728,728,728,728,0
20240531,142000,174056072,728,727,728,727,5580
20240531,141900,169999408,727,726,727,726,9973
20240531,141800,162749297,727,726,727,726,8850
20240531,141700,156316833,727,727,727,727,0
20240531,141600,156316833,727,724,727,724,6988
20240531,141500,151237183,723,723,723,723,0
20240531,141400,151237183,723,723,723,723,0
20240531,141300,151237183,723,722,723,722,689
20240531,141200,150739076,723,723,723,723,580
20240531,141100,150319736,720,720,720,720,0
20240531,141000,150319736,720,720,720,720,500
20240531,140900,149959736,720,720,720,720,1000
20240531,140800,149239736,717,717,717,717,0
20240531,140700,149239736,717,717,717,717,0
20240531,140600,149239736,717,717,717,717,0
20240531,140500,149239736,717,717,717,717,2688
20240531,140400,147312440,718,718,718,718,1
20240531,140300,147311722,718,718,718,718,544
20240531,140200,146921130,719,719,719,719,0
20240531,140100,146921130,719,719,719,719,845
20240531,140000,146313575,720,720,720,720,11
20240531,135900,146305655,720,720,720,720,362
20240531,135800,146045015,721,721,721,721,0
20240531,135700,146045015,721,721,721,720,950
20240531,135600,145360901,721,721,721,721,200
20240531,135500,145216701,721,721,721,721,0
20240531,135400,145216701,721,721,721,721,4
20240531,135300,145213817,720,720,720,720,0
20240531,135200,145213817,720,720,720,720,0
20240531,135100,145213817,720,720,720,720,0
20240531,135000,145213817,720,720,720,720,0
20240531,134900,145213817,720,720,720,720,0
20240531,134800,145213817,720,720,720,720,0
20240531,134700,145213817,720,720,720,720,1
20240531,134600,145213097,720,720,720,720,0
20240531,134500,145213097,720,720,720,720,0
20240531,134400,145213097,720,720,720,720,0
20240531,134300,145213097,720,720,720,720,0
20240531,134200,145213097,720,720,720,720,0
20240531,134100,145213097,720,720,720,720,0
20240531,134000,145213097,720,720,720,720,33
20240531,133900,145189337,720,720,720,720,0
20240531,133800,145189337,720,720,720,720,432
20240531,133700,144878297,719,719,719,719,0
20240531,133600,144878297,719,719,719,719,0
20240531,133500,144878297,719,719,719,719,0
20240531,133400,144878297,719,719,719,719,0
20240531,133300,144878297,719,719,719,719,1
20240531,133200,144877578,719,719,719,719,0
20240531,133100,144877578,719,719,719,719,0
20240531,133000,144877578,719,719,719,719,0
20240531,132900,144877578,719,719,719,719,32
20240531,132800,144854570,718,718,718,718,0
20240531,132700,144854570,718,718,718,718,0
20240531,132600,144854570,718,718,718,718,0
20240531,132500,144854570,718,718,718,718,0
20240531,132400,144854570,718,718,718,718,1441
20240531,132300,143819932,718,719,719,718,830
20240531,132200,143223662,719,721,721,719,940
20240531,132100,142547593,723,723,723,723,0
20240531,132000,142547593,723,723,723,723,0
20240531,131900,142547593,723,723,723,723,0
20240531,131800,142547593,723,723,723,723,0
20240531,131700,142547593,723,723,723,723,0
20240531,131600,142547593,723,723,723,723,0
20240531,131500,142547593,723,723,723,723,0
20240531,131400,142547593,723,723,723,723,0
20240531,131300,142547593,723,723,723,723,0
20240531,131200,142547593,723,723,723,723,0
20240531,131100,142547593,723,723,723,723,0
20240531,131000,142547593,723,723,723,723,0
20240531,130900,142547593,723,723,723,723,0
20240531,130800,142547593,723,723,723,723,36
20240531,130700,142521565,723,723,723,723,0
20240531,130600,142521565,723,723,723,723,0
20240531,130500,142521565,723,723,723,723,0
20240531,130400,142521565,723,723,723,723,504
20240531,130300,142157173,721,721,721,721,0
20240531,130200,142157173,721,722,722,721,390
20240531,130100,141875766,722,722,722,722,0
20240531,130000,141875766,722,722,722,722,0
20240531,125900,141875766,722,722,722,722,0
20240531,125800,141875766,722,722,722,722,0
20240531,125700,141875766,722,722,722,722,0
20240531,125600,141875766,722,722,722,722,0
20240531,125500,141875766,722,722,722,722,0
20240531,125400,141875766,722,722,722,722,0
20240531,125300,141875766,722,722,722,722,0
20240531,125200,141875766,722,722,722,722,0
20240531,125100,141875766,722,722,722,722,0
20240531,125000,141875766,722,722,722,722,57
20240531,124900,141834612,722,722,722,722,0
20240531,124800,141834612,722,721,722,721,1076
20240531,124700,141057817,719,719,719,719,0
20240531,124600,141057817,719,719,719,719,0
20240531,124500,141057817,719,719,719,719,0
20240531,124400,141057817,719,720,720,719,552
20240531,124300,140660579,722,722,722,722,0
20240531,124200,140660579,722,722,722,722,2558
20240531,124100,138813703,720,720,720,720,284
20240531,124000,138609223,724,724,724,724,0
20240531,123900,138609223,724,724,724,724,6
20240531,123800,138604879,724,724,724,724,0
20240531,123700,138604879,724,724,724,724,0
20240531,123600,138604879,724,724,724,724,0
20240531,123500,138604879,724,724,724,724,1
20240531,123400,138604155,720,720,720,720,4
20240531,123300,138601275,721,721,721,721,2
20240531,123200,138599833,721,721,721,721,0
20240531,123100,138599833,721,721,721,721,1
20240531,123000,138599112,720,720,720,720,15
20240531,122900,138588312,724,724,724,724,0
20240531,122800,138588312,724,724,724,724,6
20240531,122700,138583968,724,724,724,724,0
20240531,122600,138583968,724,724,724,724,0
20240531,122500,138583968,724,724,724,724,0
20240531,122400,138583968,724,724,724,724,0
20240531,122300,138583968,724,724,724,724,0
20240531,122200,138583968,724,724,724,724,4
20240531,122100,138581072,724,724,724,724,0
20240531,122000,138581072,724,724,724,724,0
20240531,121900,138581072,724,724,724,724,0
20240531,121800,138581072,724,724,724,724,6
20240531,121700,138576728,724,724,724,724,1
20240531,121600,138576004,722,722,722,722,114
20240531,121500,138493696,720,720,720,720,301
20240531,121400,138276976,720,720,720,720,0
20240531,121300,138276976,720,720,720,720,0
20240531,121200,138276976,720,720,720,720,0
20240531,121100,138276976,720,720,720,720,0
20240531,121000,138276976,720,720,720,720,0
20240531,120900,138276976,720,720,720,720,0
20240531,120800,138276976,720,720,720,720,0
20240531,120700,138276976,720,720,720,720,0
20240531,120600,138276976,720,720,720,720,0
20240531,120500,138276976,720,720,720,720,0
20240531,120400,138276976,720,720,720,720,0
20240531,120300,138276976,720,720,720,720,0
20240531,120200,138276976,720,720,720,720,0
20240531,120100,138276976,720,720,720,720,0
20240531,120000,138276976,720,720,720,720,0
20240531,115900,138276976,720,720,720,720,48
20240531,115800,138242416,718,718,718,718,2
20240531,115700,138240980,718,717,718,717,974
20240531,115600,137542198,715,718,718,715,28516
20240531,115500,117141025,719,719,719,719,0
20240531,115400,117141025,719,719,719,719,0
20240531,115300,117141025,719,719,719,719,8
20240531,115200,117135273,718,720,720,718,351
20240531,115100,116883253,719,719,719,719,0
20240531,115000,116883253,719,719,719,719,50
20240531,114900,116847303,719,719,719,719,23
20240531,114800,116830766,719,719,719,719,0
20240531,114700,116830766,719,719,719,719,1021
20240531,114600,116096667,720,720,720,720,8
20240531,114500,116090907,721,721,721,721,0
20240531,114400,116090907,721,723,723,718,13382
20240531,114300,106472742,727,727,727,727,0
20240531,114200,106472742,727,727,727,727,0
20240531,114100,106472742,727,727,727,727,0
20240531,114000,106472742,727,727,727,727,0
20240531,113900,106472742,727,727,727,727,0
20240531,113800,106472742,727,727,727,727,0
20240531,113700,106472742,727,727,727,727,0
20240531,113600,106472742,727,727,727,727,0
20240531,113500,106472742,727,727,727,727,0
20240531,113400,106472742,727,727,727,727,0
20240531,113300,106472742,727,722,727,722,501
20240531,113200,106111015,727,727,727,727,1
20240531,113100,106110288,721,721,721,721,0
20240531,113000,106110288,721,721,721,721,0
20240531,112900,106110288,721,722,722,721,998
20240531,112800,105390609,728,726,728,726,9260
20240531,112700,98658588,727,727,727,727,3598
20240531,112600,96042842,727,726,727,726,3985
20240531,112500,93145879,727,725,727,725,3988
20240531,112400,90246808,727,727,727,727,0
20240531,112300,90246808,727,727,727,727,0
20240531,112200,90246808,727,727,727,727,9885
20240531,112100,83060413,722,722,722,722,0
20240531,112000,83060413,722,722,722,722,0
20240531,111900,83060413,722,722,722,722,0
20240531,111800,83060413,722,722,722,722,100
20240531,111700,82988213,727,725,727,725,11560
20240531,111600,74586114,721,721,721,721,2
20240531,111500,74584672,725,725,725,725,0
20240531,111400,74584672,725,725,725,725,0
20240531,111300,74584672,725,724,725,724,5144
20240531,111200,70855772,723,723,723,723,3015
20240531,111100,68675927,722,722,722,722,228
20240531,111000,68511311,722,722,722,722,1391
20240531,110900,67507009,721,721,721,721,0
20240531,110800,67507009,721,721,721,721,130
20240531,110700,67413279,722,722,722,722,0
20240531,110600,67413279,722,722,722,722,1
20240531,110500,67412557,721,721,721,721,875
20240531,110400,66781682,721,721,721,721,0
20240531,110300,66781682,721,721,721,721,8
20240531,110200,66775914,721,721,721,721,0
20240531,110100,66775914,721,721,721,721,100
20240531,110000,66703814,721,721,721,721,0
20240531,105900,66703814,721,721,721,721,1
20240531,105800,66703093,718,718,718,718,0
20240531,105700,66703093,718,718,718,718,0
20240531,105600,66703093,718,718,718,718,0
20240531,105500,66703093,718,718,718,718,0
20240531,105400,66703093,718,718,718,718,0
20240531,105300,66703093,718,718,718,718,0
20240531,105200,66703093,718,718,718,718,0
20240531,105100,66703093,718,719,719,718,862
20240531,105000,66084077,721,721,721,721,1
20240531,104900,66083356,717,717,717,717,0
20240531,104800,66083356,717,717,717,717,0
20240531,104700,66083356,717,718,718,717,2717
20240531,104600,64135067,719,719,719,719,0
20240531,104500,64135067,719,721,721,719,250
20240531,104400,63955023,721,721,721,721,0
20240531,104300,63955023,721,721,721,721,0
20240531,104200,63955023,721,721,721,721,0
20240531,104100,63955023,721,721,721,721,0
20240531,104000,63955023,721,721,721,721,0
20240531,103900,63955023,721,721,721,721,0
20240531,103800,63955023,721,721,721,721,0
20240531,103700,63955023,721,720,721,720,1155
20240531,103600,63122278,721,721,721,721,0
20240531,103500,63122278,721,721,721,721,0
20240531,103400,63122278,721,720,721,720,1188
20240531,103300,62265790,721,721,721,721,0
20240531,103200,62265790,721,721,721,721,0
20240531,103100,62265790,721,721,721,721,0
20240531,103000,62265790,721,721,721,721,0
20240531,102900,62265790,721,721,721,721,0
20240531,102800,62265790,721,721,721,721,0
20240531,102700,62265790,721,721,721,721,0
20240531,102600,62265790,721,721,721,721,0
20240531,102500,62265790,721,721,721,721,0
20240531,102400,62265790,721,721,721,721,0
20240531,102300,62265790,721,721,721,721,0
20240531,102200,62265790,721,721,721,721,0
20240531,102100,62265790,721,721,721,721,1019
20240531,102000,61531091,721,721,721,721,0
20240531,101900,61531091,721,721,721,721,0
20240531,101800,61531091,721,721,721,721,0
20240531,101700,61531091,721,721,721,721,3
20240531,101600,61528928,721,721,721,721,0
20240531,101500,61528928,721,721,721,721,0
20240531,101400,61528928,721,721,721,721,0
20240531,101300,61528928,721,721,721,721,0
20240531,101200,61528928,721,721,721,721,0
20240531,101100,61528928,721,721,721,721,50
20240531,101000,61492878,721,719,721,719,150
20240531,100900,61385026,719,719,719,719,711
20240531,100800,60873817,719,719,719,719,0
20240531,100700,60873817,719,719,719,719,11
20240531,100600,60865908,719,719,719,719,0
20240531,100500,60865908,719,718,719,718,556
20240531,100400,60466261,719,719,719,719,0
20240531,100300,60466261,719,719,719,719,1
20240531,100200,60465542,715,719,719,715,14051
20240531,100100,50419036,715,717,717,715,19985
20240531,100000,36124139,722,722,722,722,0
20240531,095900,36124139,722,722,722,722,0
20240531,095800,36124139,722,722,722,722,0
20240531,095700,36124139,722,718,722,718,2
20240531,095600,36122699,722,722,722,722,0
20240531,095500,36122699,722,722,722,722,0
20240531,095400,36122699,722,722,722,722,0
20240531,095300,36122699,722,722,722,722,22
20240531,095200,36106815,723,723,723,720,25
20240531,095100,36088782,723,715,723,714,15198
20240531,095000,25219587,715,715,715,715,23
20240531,094900,25203142,715,717,717,714,8631
20240531,094800,19025797,725,721,725,715,16030
20240531,094700,7496010,725,725,725,725,0
20240531,094600,7496010,725,725,725,725,0
20240531,094500,7496010,725,725,725,725,15
20240531,094400,7485135,725,725,725,725,4
20240531,094300,7482235,721,725,725,721,611
20240531,094200,7041696,721,721,721,721,0
20240531,094100,7041696,721,721,721,721,0
20240531,094000,7041696,721,721,721,721,0
20240531,093900,7041696,721,721,721,721,3938
20240531,093800,4202398,721,721,721,719,363
20240531,093700,3941371,721,721,721,721,0
20240531,093600,3941371,721,721,721,721,0
20240531,093500,3941371,721,721,721,721,0
20240531,093400,3941371,721,721,721,721,0
20240531,093300,3941371,721,721,721,721,1
20240531,093200,3940650,721,721,721,721,1
20240531,093100,3939929,721,721,721,721,2
20240531,093000,3938487,721,718,721,718,1008
20240531,092900,3214740,718,720,720,718,1449
20240531,092800,2172259,721,721,721,721,5
20240531,092700,2168654,721,721,721,721,1
20240531,092600,2167933,721,720,721,720,10
20240531,092500,2160732,721,721,721,721,1
20240531,092400,2160011,721,721,721,721,0
20240531,092300,2160011,721,720,721,720,1400
20240531,092200,1152010,721,721,721,721,291
20240531,092100,942199,721,721,721,721,2
20240531,092000,940757,721,722,722,721,833
20240531,091900,340122,724,724,724,724,0
20240531,091800,340122,724,722,724,722,23
20240531,091700,323514,724,724,724,724,5
20240531,091600,319894,722,724,724,722,25
20240531,091500,301842,724,724,724,724,1
20240531,091400,301118,722,722,722,722,48
20240531,091300,266462,724,724,724,724,1
20240531,091200,265738,725,725,725,725,1
20240531,091100,265013,722,722,722,722,96
20240531,091000,195701,725,725,725,725,1
20240531,090900,194976,725,725,725,725,0
20240531,090800,194976,725,721,725,721,3
20240531,090700,192809,725,725,725,725,10
20240531,090600,185559,725,725,725,725,1
20240531,090500,184834,721,721,721,721,0
20240531,090400,184834,721,721,721,721,0
20240531,090300,184834,721,721,721,721,0
20240531,090200,184834,721,722,722,721,209
20240531,090100,34144,723,726,726,723,7
20240531,090000,29080,727,727,727,727,40