stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,190400,550341744,830,830,830,830,3813
20240531,190300,550341744,830,830,830,830,0
20240531,190200,550341744,830,830,830,830,0
20240531,190100,550341744,830,830,830,830,0
20240531,190000,550341744,830,830,830,830,0
20240531,185900,550341744,830,830,830,830,0
20240531,185800,550341744,830,830,830,830,0
20240531,185700,550341744,830,830,830,830,0
20240531,185600,550341744,830,830,830,830,0
20240531,185500,550341744,830,830,830,830,0
20240531,185400,550341744,830,830,830,830,0
20240531,185300,550341744,830,830,830,830,0
20240531,185200,550341744,830,830,830,830,0
20240531,185100,550341744,830,830,830,830,0
20240531,185000,550341744,830,830,830,830,0
20240531,184900,550341744,830,830,830,830,0
20240531,184800,550341744,830,830,830,830,0
20240531,184700,550341744,830,830,830,830,0
20240531,184600,550341744,830,830,830,830,0
20240531,184500,550341744,830,830,830,830,0
20240531,184400,550341744,830,830,830,830,0
20240531,184300,550341744,830,830,830,830,0
20240531,184200,550341744,830,830,830,830,0
20240531,184100,550341744,830,830,830,830,0
20240531,184000,550341744,830,830,830,830,0
20240531,183900,550341744,830,830,830,830,0
20240531,183800,550341744,830,830,830,830,0
20240531,183700,550341744,830,830,830,830,0
20240531,183600,550341744,830,830,830,830,0
20240531,183500,550341744,830,830,830,830,0
20240531,183400,550341744,830,830,830,830,3813
20240531,183300,550341744,830,830,830,830,0
20240531,183200,550341744,830,830,830,830,0
20240531,183100,550341744,830,830,830,830,0
20240531,183000,550341744,830,830,830,830,0
20240531,182900,550341744,830,830,830,830,0
20240531,182800,550341744,830,830,830,830,0
20240531,182700,550341744,830,830,830,830,0
20240531,182600,550341744,830,830,830,830,0
20240531,182500,550341744,830,830,830,830,0
20240531,182400,550341744,830,830,830,830,0
20240531,182300,550341744,830,830,830,830,0
20240531,182200,550341744,830,830,830,830,0
20240531,182100,550341744,830,830,830,830,0
20240531,182000,550341744,830,830,830,830,0
20240531,181900,550341744,830,830,830,830,0
20240531,181800,550341744,830,830,830,830,0
20240531,181700,550341744,830,830,830,830,0
20240531,181600,550341744,830,830,830,830,0
20240531,181500,550341744,830,830,830,830,0
20240531,181400,550341744,830,830,830,830,0
20240531,181300,550341744,830,830,830,830,0
20240531,181200,550341744,830,830,830,830,0
20240531,181100,550341744,830,830,830,830,0
20240531,181000,550341744,830,830,830,830,0
20240531,180900,550341744,830,830,830,830,0
20240531,180800,550341744,830,830,830,830,0
20240531,180700,550341744,830,830,830,830,0
20240531,180600,550341744,830,830,830,830,0
20240531,180500,550341744,830,830,830,830,0
20240531,180400,550341744,830,830,830,830,3813
20240531,180300,550341744,830,830,830,830,0
20240531,180200,550341744,830,830,830,830,0
20240531,180100,550341744,830,830,830,830,0
20240531,180000,550341744,830,830,830,830,0
20240531,175900,550341744,830,830,830,830,0
20240531,175800,550341744,830,830,830,830,0
20240531,175700,550341744,830,830,830,830,0
20240531,175600,550341744,830,830,830,830,0
20240531,175500,550341744,830,830,830,830,0
20240531,175400,550341744,830,830,830,830,0
20240531,175300,550341744,830,830,830,830,0
20240531,175200,550341744,830,830,830,830,0
20240531,175100,550341744,830,830,830,830,0
20240531,175000,550341744,830,830,830,830,0
20240531,174900,550341744,830,830,830,830,0
20240531,174800,550341744,830,830,830,830,0
20240531,174700,550341744,830,830,830,830,0
20240531,174600,550341744,830,830,830,830,0
20240531,174500,550341744,830,830,830,830,0
20240531,174400,550341744,830,830,830,830,0
20240531,174300,550341744,830,830,830,830,0
20240531,174200,550341744,830,830,830,830,0
20240531,174100,550341744,830,830,830,830,0
20240531,174000,550341744,830,830,830,830,0
20240531,173900,550341744,830,830,830,830,0
20240531,173800,550341744,830,830,830,830,0
20240531,173700,550341744,830,830,830,830,0
20240531,173600,550341744,830,830,830,830,0
20240531,173500,550341744,830,830,830,830,0
20240531,173400,550341744,830,830,830,830,3813
20240531,173300,550341744,830,830,830,830,0
20240531,173200,550341744,830,830,830,830,0
20240531,173100,550341744,830,830,830,830,0
20240531,173000,550341744,830,830,830,830,0
20240531,172900,550341744,830,830,830,830,0
20240531,172800,550341744,830,830,830,830,0
20240531,172700,550341744,830,830,830,830,0
20240531,172600,550341744,830,830,830,830,0
20240531,172500,550341744,830,830,830,830,0
20240531,172400,550341744,830,830,830,830,0
20240531,172300,550341744,830,830,830,830,0
20240531,172200,550341744,830,830,830,830,0
20240531,172100,550341744,830,830,830,830,0
20240531,172000,550341744,830,830,830,830,0
20240531,171900,550341744,830,830,830,830,0
20240531,171800,550341744,830,830,830,830,0
20240531,171700,550341744,830,830,830,830,0
20240531,171600,550341744,830,830,830,830,0
20240531,171500,550341744,830,830,830,830,0
20240531,171400,550341744,830,830,830,830,0
20240531,171300,550341744,830,830,830,830,0
20240531,171200,550341744,830,830,830,830,0
20240531,171100,550341744,830,830,830,830,0
20240531,171000,550341744,830,830,830,830,0
20240531,170900,550341744,830,830,830,830,0
20240531,170800,550341744,830,830,830,830,0
20240531,170700,550341744,830,830,830,830,0
20240531,170600,550341744,830,830,830,830,0
20240531,170500,550341744,830,830,830,830,0
20240531,170400,550341744,830,830,830,830,3813
20240531,170300,550341744,830,830,830,830,0
20240531,170200,550341744,830,830,830,830,0
20240531,170100,550341744,830,830,830,830,0
20240531,170000,550341744,830,830,830,830,0
20240531,165900,550341744,830,830,830,830,0
20240531,165800,550341744,830,830,830,830,0
20240531,165700,550341744,830,830,830,830,0
20240531,165600,550341744,830,830,830,830,0
20240531,165500,550341744,830,830,830,830,0
20240531,165400,550341744,830,830,830,830,0
20240531,165300,550341744,830,830,830,830,0
20240531,165200,550341744,830,830,830,830,0
20240531,165100,550341744,830,830,830,830,0
20240531,165000,550341744,830,830,830,830,0
20240531,164900,550341744,830,830,830,830,0
20240531,164800,550341744,830,830,830,830,0
20240531,164700,550341744,830,830,830,830,0
20240531,164600,550341744,830,830,830,830,0
20240531,164500,550341744,830,830,830,830,0
20240531,164400,550341744,830,830,830,830,0
20240531,164300,550341744,830,830,830,830,0
20240531,164200,550341744,830,830,830,830,0
20240531,164100,550341744,830,830,830,830,0
20240531,164000,550341744,830,830,830,830,0
20240531,163900,550341744,830,830,830,830,0
20240531,163800,550341744,830,830,830,830,0
20240531,163700,550341744,830,830,830,830,0
20240531,163600,550341744,830,830,830,830,0
20240531,163500,550341744,830,830,830,830,0
20240531,163400,550341744,830,830,830,830,3813
20240531,163300,550341744,830,830,830,830,0
20240531,163200,550341744,830,830,830,830,0
20240531,163100,550341744,830,830,830,830,0
20240531,163000,550341744,830,830,830,830,0
20240531,162900,550341744,830,830,830,830,0
20240531,162800,550341744,830,830,830,830,0
20240531,162700,550341744,830,830,830,830,0
20240531,162600,550341744,830,830,830,830,0
20240531,162500,550341744,830,830,830,830,0
20240531,162400,550341744,830,830,830,830,0
20240531,162300,550341744,830,830,830,830,0
20240531,162200,550341744,830,830,830,830,0
20240531,162100,550341744,830,830,830,830,0
20240531,162000,550341744,830,830,830,830,0
20240531,161900,550341744,830,830,830,830,0
20240531,161800,550341744,830,830,830,830,0
20240531,161700,550341744,830,830,830,830,0
20240531,161600,550341744,830,830,830,830,0
20240531,161500,550341744,830,830,830,830,0
20240531,161400,550341744,830,830,830,830,0
20240531,161300,550341744,830,830,830,830,0
20240531,161200,550341744,830,830,830,830,0
20240531,161100,550341744,830,830,830,830,0
20240531,161000,550341744,830,830,830,830,0
20240531,160900,550341744,830,830,830,830,0
20240531,160800,550341744,830,830,830,830,0
20240531,160700,550341744,830,830,830,830,0
20240531,160600,550341744,830,830,830,830,0
20240531,160500,550341744,830,830,830,830,0
20240531,160400,550341744,830,830,830,830,3813
20240531,160300,550341744,830,830,830,830,0
20240531,160200,550341744,830,830,830,830,0
20240531,160100,550341744,830,830,830,830,0
20240531,160000,550341744,830,830,830,830,0
20240531,155900,550341744,830,830,830,830,0
20240531,155800,550341744,830,830,830,830,0
20240531,155700,550341744,830,830,830,830,0
20240531,155600,550341744,830,830,830,830,0
20240531,155500,550341744,830,830,830,830,0
20240531,155400,550341744,830,830,830,830,0
20240531,155300,550341744,830,830,830,830,0
20240531,155200,550341744,830,830,830,830,0
20240531,155100,550341744,830,830,830,830,0
20240531,155000,550341744,830,830,830,830,0
20240531,154900,550341744,830,830,830,830,0
20240531,154800,550341744,830,830,830,830,0
20240531,154700,550341744,830,830,830,830,0
20240531,154600,550341744,830,830,830,830,0
20240531,154500,550341744,830,830,830,830,0
20240531,154400,550341744,830,830,830,830,0
20240531,154300,550341744,830,830,830,830,0
20240531,154200,550341744,830,830,830,830,0
20240531,154100,550341744,830,830,830,830,0
20240531,154000,550341744,830,830,830,830,0
20240531,153900,550341744,830,830,830,830,0
20240531,153800,550341744,830,830,830,830,0
20240531,153700,550341744,830,830,830,830,0
20240531,153600,550341744,830,830,830,830,0
20240531,153500,550341744,830,830,830,830,0
20240531,153400,550341744,830,830,830,830,3813
20240531,153300,550341744,830,830,830,830,0
20240531,153200,550341744,830,830,830,830,0
20240531,153100,550341744,830,830,830,830,0
20240531,153000,550341744,830,830,830,830,3813
20240531,152900,547176954,831,831,831,831,0
20240531,152800,547176954,831,831,831,831,0
20240531,152700,547176954,831,831,831,831,0
20240531,152600,547176954,831,831,831,831,0
20240531,152500,547176954,831,831,831,831,0
20240531,152400,547176954,831,831,831,831,0
20240531,152300,547176954,831,831,831,831,0
20240531,152200,547176954,831,831,831,831,0
20240531,152100,547176954,831,831,831,831,0
20240531,152000,547176954,831,831,831,831,0
20240531,151900,547176954,831,829,831,827,2027
20240531,151800,545494878,828,829,830,828,2099
20240531,151700,543755806,829,829,830,829,164
20240531,151600,543619801,830,830,830,830,7
20240531,151500,543613991,830,830,830,830,500
20240531,151400,543198991,827,827,827,827,5
20240531,151300,543194856,827,827,828,827,1282
20240531,151200,542134641,828,828,828,828,8693
20240531,151100,534936837,828,828,828,828,3648
20240531,151000,531916293,830,829,830,829,122
20240531,150900,531815153,828,829,829,828,121
20240531,150800,531714944,829,826,829,826,2253
20240531,150700,529849344,826,828,829,826,57
20240531,150600,529802236,828,828,828,828,0
20240531,150500,529802236,828,829,829,828,7421
20240531,150400,523657641,828,828,828,828,129
20240531,150300,523550829,828,829,829,828,125
20240531,150200,523447279,829,829,829,828,3848
20240531,150100,520259637,828,828,828,828,428
20240531,150000,519905253,828,829,829,828,503
20240531,145900,519488382,829,829,831,829,255
20240531,145800,519276985,829,829,829,829,0
20240531,145700,519276985,829,829,829,829,1
20240531,145600,519276156,831,830,831,830,1000
20240531,145500,518445289,826,826,826,826,0
20240531,145400,518445289,826,826,826,826,0
20240531,145300,518445289,826,826,826,826,0
20240531,145200,518445289,826,826,826,826,440
20240531,145100,518081849,830,828,830,828,220
20240531,145000,517899535,828,828,828,828,406
20240531,144900,517563367,828,828,828,828,1522
20240531,144800,516303151,829,829,829,829,2250
20240531,144700,514437901,831,830,831,830,5214
20240531,144600,510110080,831,830,831,830,998
20240531,144500,509281738,830,830,830,830,0
20240531,144400,509281738,830,826,830,826,419
20240531,144300,508935568,830,828,830,826,8506
20240531,144200,501892250,828,828,828,827,2673
20240531,144100,499679356,828,830,830,828,24
20240531,144000,499659440,830,829,830,829,2911
20240531,143900,497246051,829,829,829,829,40
20240531,143800,497212891,829,829,829,829,525
20240531,143700,496777666,830,830,830,830,280
20240531,143600,496545266,830,830,830,830,7
20240531,143500,496539456,830,830,830,830,12
20240531,143400,496529496,828,831,831,828,106
20240531,143300,496441725,830,830,830,830,0
20240531,143200,496441725,830,830,830,830,286
20240531,143100,496204345,830,830,830,830,10
20240531,143000,496196045,830,830,830,830,100
20240531,142900,496113045,830,830,830,829,738
20240531,142800,495500515,829,829,829,829,1318
20240531,142700,494407893,830,830,830,830,0
20240531,142600,494407893,830,831,831,830,407
20240531,142500,494070079,831,831,831,831,0
20240531,142400,494070079,831,831,831,831,0
20240531,142300,494070079,831,830,831,830,99
20240531,142200,493987854,830,832,832,830,557
20240531,142100,493525542,831,831,831,831,0
20240531,142000,493525542,831,831,831,831,8
20240531,141900,493518894,831,831,831,831,4
20240531,141800,493515570,831,831,831,831,0
20240531,141700,493515570,831,831,831,831,2254
20240531,141600,491642496,831,831,831,831,7
20240531,141500,491636679,830,830,830,830,0
20240531,141400,491636679,830,832,832,830,47
20240531,141300,491597661,831,831,831,831,0
20240531,141200,491597661,831,832,832,830,591
20240531,141100,491106900,832,830,832,830,60
20240531,141000,491057050,830,830,830,830,10
20240531,140900,491048750,830,830,830,830,27
20240531,140800,491026340,830,830,830,830,0
20240531,140700,491026340,830,830,830,830,0
20240531,140600,491026340,830,830,830,830,0
20240531,140500,491026340,830,830,830,830,10
20240531,140400,491018040,830,830,830,830,30
20240531,140300,490993140,830,830,830,830,482
20240531,140200,490593080,830,830,830,830,83
20240531,140100,490524190,830,830,830,830,1
20240531,140000,490523360,832,832,832,832,7
20240531,135900,490517536,833,833,833,833,345
20240531,135800,490230151,833,833,834,833,1210
20240531,135700,489222073,834,834,834,834,1
20240531,135600,489221239,830,831,835,830,16196
20240531,135500,475720122,830,830,830,830,75
20240531,135400,475657872,830,830,830,830,0
20240531,135300,475657872,830,830,830,830,3
20240531,135200,475655382,830,830,830,830,0
20240531,135100,475655382,830,829,830,829,102
20240531,135000,475570724,830,830,830,830,1010
20240531,134900,474732424,830,830,830,830,10
20240531,134800,474724124,830,828,830,828,7462
20240531,134700,468533199,829,828,829,828,5025
20240531,134600,464368087,828,828,828,828,5
20240531,134500,464363947,825,825,825,825,13
20240531,134400,464353222,828,827,828,827,922
20240531,134300,463589816,827,826,827,826,3100
20240531,134200,461026224,825,825,826,825,4145
20240531,134100,457604454,825,825,825,825,100
20240531,134000,457521954,825,825,825,825,2000
20240531,133900,455871954,825,822,825,822,12300
20240531,133800,445739001,821,821,821,821,100
20240531,133700,445656901,821,821,821,821,1300
20240531,133600,444589601,821,821,821,821,1
20240531,133500,444588780,822,822,822,822,0
20240531,133400,444588780,822,822,822,822,5
20240531,133300,444584670,821,821,821,821,0
20240531,133200,444584670,821,821,821,821,0
20240531,133100,444584670,821,821,821,821,0
20240531,133000,444584670,821,821,821,821,200
20240531,132900,444420470,821,821,821,821,51
20240531,132800,444378599,821,821,821,821,1150
20240531,132700,443434449,822,821,822,821,50
20240531,132600,443393398,821,821,821,821,0
20240531,132500,443393398,821,821,821,821,640
20240531,132400,442867958,821,821,821,821,0
20240531,132300,442867958,821,821,821,821,0
20240531,132200,442867958,821,821,821,821,0
20240531,132100,442867958,821,821,821,821,5
20240531,132000,442863853,821,821,821,821,0
20240531,131900,442863853,821,821,821,821,69
20240531,131800,442807204,819,819,819,819,0
20240531,131700,442807204,819,819,819,819,0
20240531,131600,442807204,819,819,819,819,0
20240531,131500,442807204,819,822,822,819,1353
20240531,131400,441698608,822,822,822,822,300
20240531,131300,441452008,822,822,822,822,100
20240531,131200,441369808,819,819,819,819,0
20240531,131100,441369808,819,819,819,819,0
20240531,131000,441369808,819,819,819,819,0
20240531,130900,441369808,819,822,823,819,2818
20240531,130800,439059664,822,822,822,822,0
20240531,130700,439059664,822,822,822,822,0
20240531,130600,439059664,822,822,822,822,200
20240531,130500,438895264,822,822,822,822,0
20240531,130400,438895264,822,822,822,822,10
20240531,130300,438887044,822,822,822,822,0
20240531,130200,438887044,822,822,822,822,7
20240531,130100,438881290,822,823,823,822,17
20240531,130000,438867302,820,820,820,820,0
20240531,125900,438867302,820,820,820,820,0
20240531,125800,438867302,820,820,820,820,1600
20240531,125700,437555302,820,820,820,820,0
20240531,125600,437555302,820,821,823,820,48
20240531,125500,437515934,822,822,822,822,5
20240531,125400,437511824,822,823,823,822,56
20240531,125300,437465786,823,823,823,823,20
20240531,125200,437449326,823,823,823,823,251
20240531,125100,437242753,823,823,823,823,0
20240531,125000,437242753,823,823,823,823,2
20240531,124900,437241107,823,822,823,822,10
20240531,124800,437232879,823,823,823,823,0
20240531,124700,437232879,823,823,823,823,0
20240531,124600,437232879,823,823,823,823,0
20240531,124500,437232879,823,823,823,823,0
20240531,124400,437232879,823,823,823,823,3
20240531,124300,437230410,823,823,823,823,2187
20240531,124200,435430509,823,823,823,823,0
20240531,124100,435430509,823,823,823,823,0
20240531,124000,435430509,823,824,824,823,128
20240531,123900,435325067,824,824,824,824,0
20240531,123800,435325067,824,824,824,824,1362
20240531,123700,434202779,824,824,824,824,0
20240531,123600,434202779,824,824,824,824,750
20240531,123500,433584779,824,824,824,824,1000
20240531,123400,432760779,824,824,824,824,3000
20240531,123300,430288779,824,824,824,824,4
20240531,123200,430285483,824,823,824,823,158
20240531,123100,430155443,823,823,823,823,0
20240531,123000,430155443,823,823,823,823,210
20240531,122900,429982613,823,823,823,823,327
20240531,122800,429713492,823,823,823,823,0
20240531,122700,429713492,823,823,823,823,800
20240531,122600,429055092,823,823,823,823,35
20240531,122500,429026287,823,823,823,823,0
20240531,122400,429026287,823,824,824,823,736
20240531,122300,428419923,824,824,824,824,0
20240531,122200,428419923,824,824,824,824,7
20240531,122100,428414155,824,823,824,823,1000
20240531,122000,427590964,823,823,823,823,121
20240531,121900,427491381,820,820,820,820,0
20240531,121800,427491381,820,820,820,820,0
20240531,121700,427491381,820,820,820,820,2449
20240531,121600,425483201,820,820,820,820,3392
20240531,121500,422701761,820,820,820,820,50
20240531,121400,422660761,820,820,820,820,12
20240531,121300,422650921,819,819,819,819,0
20240531,121200,422650921,819,819,819,819,5485
20240531,121100,418158706,819,821,821,819,3870
20240531,121000,414983827,822,822,822,822,1
20240531,120900,414983005,821,821,821,821,0
20240531,120800,414983005,821,821,821,821,0
20240531,120700,414983005,821,821,821,821,0
20240531,120600,414983005,821,821,821,821,9
20240531,120500,414975616,821,821,821,821,0
20240531,120400,414975616,821,821,821,821,50
20240531,120300,414934566,822,823,823,822,110
20240531,120200,414844037,823,823,823,823,1
20240531,120100,414843214,823,822,823,822,230
20240531,120000,414653934,822,822,823,822,436
20240531,115900,414295242,821,821,821,821,0
20240531,115800,414295242,821,821,821,821,717
20240531,115700,413706585,822,823,823,822,60
20240531,115600,413657235,823,823,823,823,53
20240531,115500,413613616,823,823,823,823,1
20240531,115400,413612793,820,821,821,820,1212
20240531,115300,412618456,821,821,821,821,0
20240531,115200,412618456,821,821,821,821,3877
20240531,115100,409435439,821,821,821,821,30
20240531,115000,409410809,822,822,822,822,0
20240531,114900,409410809,822,822,822,822,157
20240531,114800,409281755,822,822,822,822,103
20240531,114700,409197089,822,822,822,822,4
20240531,114600,409193801,822,822,822,822,5
20240531,114500,409189691,822,823,823,822,11
20240531,114400,409180648,822,822,822,822,0
20240531,114300,409180648,822,822,822,822,10
20240531,114200,409172428,821,822,822,821,310
20240531,114100,408917618,822,822,822,821,1193
20240531,114000,407937102,822,822,822,822,5
20240531,113900,407932992,822,823,823,822,21
20240531,113800,407915729,821,821,821,821,4
20240531,113700,407912445,821,823,823,821,1315
20240531,113600,406832800,819,819,819,819,0
20240531,113500,406832800,819,822,822,819,5678
20240531,113400,402165490,822,821,822,821,2918
20240531,113300,399768329,820,820,820,820,483
20240531,113200,399372269,818,819,819,818,341
20240531,113100,399093090,820,819,820,819,457
20240531,113000,398718398,819,819,819,819,1507
20240531,112900,397484165,819,819,819,819,0
20240531,112800,397484165,819,819,819,819,100
20240531,112700,397402265,819,819,819,819,1
20240531,112600,397401446,820,819,820,819,63
20240531,112500,397349838,820,820,820,820,4
20240531,112400,397346558,818,819,819,818,1188
20240531,112300,396374680,820,820,820,820,10
20240531,112200,396366480,820,820,820,820,274
20240531,112100,396141800,820,820,820,820,0
20240531,112000,396141800,820,818,820,818,1340
20240531,111900,395044680,820,820,820,820,2
20240531,111800,395043040,818,818,818,818,1000
20240531,111700,394225040,818,818,818,818,0
20240531,111600,394225040,818,818,818,818,0
20240531,111500,394225040,818,818,818,818,45
20240531,111400,394188230,818,818,818,818,201
20240531,111300,394023812,818,819,819,818,3756
20240531,111200,390951399,819,819,819,819,10
20240531,111100,390943209,819,819,820,819,1607
20240531,111000,389626076,819,819,819,818,304
20240531,110900,389377156,819,819,819,819,611
20240531,110800,388876747,819,819,819,819,1147
20240531,110700,387937354,819,819,819,819,5
20240531,110600,387933259,818,818,818,818,0
20240531,110500,387933259,818,818,818,818,1629
20240531,110400,386600737,818,818,818,817,1006
20240531,110300,385777830,817,817,817,817,1012
20240531,110200,384951026,817,817,817,817,14
20240531,110100,384939588,818,818,818,818,1
20240531,110000,384938770,818,818,818,818,873
20240531,105900,384224656,818,818,818,818,2000
20240531,105800,382588656,818,818,818,818,0
20240531,105700,382588656,818,818,818,818,0
20240531,105600,382588656,818,818,818,818,0
20240531,105500,382588656,818,818,818,818,1000
20240531,105400,381770656,817,816,817,816,385
20240531,105300,381456483,816,815,816,815,1605
20240531,105200,380146853,816,816,816,816,7
20240531,105100,380141141,816,815,816,815,53
20240531,105000,380097902,816,816,816,812,34618
20240531,104900,351943531,816,816,816,816,3037
20240531,104800,349465339,816,816,816,816,1479
20240531,104700,348258475,816,816,816,816,2
20240531,104600,348256843,816,816,816,815,10979
20240531,104500,339303746,817,817,817,817,92
20240531,104400,339228582,817,816,817,816,76
20240531,104300,339166558,817,818,818,817,16593
20240531,104200,325606947,818,820,820,818,4001
20240531,104100,322334127,818,819,819,818,2900
20240531,104000,319961027,820,819,820,819,74
20240531,103900,319900419,819,820,820,819,5700
20240531,103800,315231419,819,820,820,819,1087
20240531,103700,314341161,820,820,820,820,1000
20240531,103600,313521161,819,819,819,819,787
20240531,103500,312876608,819,820,820,819,2244
20240531,103400,311038769,819,820,820,819,2346
20240531,103300,309116397,820,820,820,820,500
20240531,103200,308706397,820,822,822,820,9388
20240531,103100,301004249,823,822,823,822,26
20240531,103000,300982852,823,823,823,823,600
20240531,102900,300489052,823,823,823,823,14
20240531,102800,300477530,823,823,823,823,100
20240531,102700,300395230,823,823,823,823,100
20240531,102600,300312930,822,823,823,822,3487
20240531,102500,297443130,823,823,823,823,0
20240531,102400,297443130,823,823,823,823,0
20240531,102300,297443130,823,824,824,823,1056
20240531,102200,296573917,824,824,824,824,0
20240531,102100,296573917,824,824,824,824,496
20240531,102000,296165213,824,824,824,824,7
20240531,101900,296159445,824,823,824,823,1042
20240531,101800,295301878,823,824,824,823,806
20240531,101700,294638534,824,824,824,823,1604
20240531,101600,293316861,824,824,824,824,310
20240531,101500,293061421,824,824,824,824,1105
20240531,101400,292150901,824,824,824,824,11
20240531,101300,292141837,823,824,824,823,273
20240531,101200,291916958,824,825,825,824,137
20240531,101100,291804047,825,825,825,825,16
20240531,101000,291790847,825,825,825,825,5
20240531,100900,291786722,825,825,825,825,0
20240531,100800,291786722,825,825,825,825,5000
20240531,100700,287661722,825,825,825,824,1024
20240531,100600,286817922,825,825,825,824,531
20240531,100500,286379848,825,826,826,825,270
20240531,100400,286157096,826,826,826,826,5
20240531,100300,286152966,825,825,825,825,81
20240531,100200,286086141,826,824,826,824,1510
20240531,100100,284840369,826,825,826,824,5593
20240531,100000,280226142,825,824,825,824,3301
20240531,095900,277506117,824,824,824,824,599
20240531,095800,277012541,824,823,824,823,3503
20240531,095700,274126453,823,823,823,823,1231
20240531,095600,273113340,823,824,824,823,55
20240531,095500,273068039,824,824,824,824,8
20240531,095400,273061447,824,824,824,824,462
20240531,095300,272680759,821,821,821,821,0
20240531,095200,272680759,821,821,821,821,1298
20240531,095100,271615101,821,821,821,821,412
20240531,095000,271276849,821,821,821,821,50
20240531,094900,271235799,820,820,821,817,29812
20240531,094800,246832832,822,823,823,821,12153
20240531,094700,236846232,823,825,825,823,12328
20240531,094600,226690727,825,825,825,825,307
20240531,094500,226437452,825,825,825,825,1
20240531,094400,226436627,825,827,827,825,16117
20240531,094300,213127950,827,827,827,827,1333
20240531,094200,212025559,827,827,827,827,5
20240531,094100,212021424,826,826,826,826,0
20240531,094000,212021424,826,826,827,826,643
20240531,093900,211490305,826,826,826,826,427
20240531,093800,211137603,825,825,826,825,5275
20240531,093700,206785725,825,826,827,825,5930
20240531,093600,201892601,826,826,826,826,1
20240531,093500,201891775,825,826,827,825,2849
20240531,093400,199538895,826,825,826,825,520
20240531,093300,199109395,825,828,828,825,6184
20240531,093200,194003549,827,828,828,827,6937
20240531,093100,188265872,828,828,828,828,892
20240531,093000,187527296,828,828,828,827,8654
20240531,092900,180364012,828,828,828,827,1242
20240531,092800,179336270,828,832,832,828,10749
20240531,092700,170424106,832,831,832,831,4563
20240531,092600,166628702,832,832,834,832,9203
20240531,092500,158968532,831,831,831,831,1561
20240531,092400,157671341,832,831,832,831,17665
20240531,092300,142984716,830,831,831,830,234
20240531,092200,142790447,831,831,831,830,1661
20240531,092100,141411161,831,826,831,826,43290
20240531,092000,105540033,827,827,827,826,4166
20240531,091900,102095529,827,827,827,827,10
20240531,091800,102087259,826,825,826,825,2519
20240531,091700,100007735,825,825,825,825,200
20240531,091600,99842735,827,828,828,826,2996
20240531,091500,97365080,826,827,827,826,6172
20240531,091400,92265986,827,829,829,827,3521
20240531,091300,89352916,829,828,829,827,1091
20240531,091200,88449483,828,828,828,828,1367
20240531,091100,87317607,831,831,831,831,8
20240531,091000,87310959,830,829,830,829,18792
20240531,090900,71722353,828,828,828,828,8012
20240531,090800,65088417,828,826,828,826,12115
20240531,090700,55074344,825,825,825,825,5620
20240531,090600,50437844,824,823,827,823,7671
20240531,090500,44119595,823,828,828,823,3730
20240531,090400,41049225,828,828,828,828,300
20240531,090300,40800825,822,826,829,819,37187
20240531,090200,10221935,828,831,831,828,3030
20240531,090100,7713005,831,829,831,829,3686
20240531,090000,4655025,828,825,828,825,5637