stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,191000,408606705,2030,2030,2030,2030,5641
20240531,190900,408606705,2030,2030,2030,2030,0
20240531,190800,408606705,2030,2030,2030,2030,0
20240531,190700,408606705,2030,2030,2030,2030,0
20240531,190600,408606705,2030,2030,2030,2030,0
20240531,190500,408606705,2030,2030,2030,2030,0
20240531,190400,408606705,2030,2030,2030,2030,0
20240531,190300,408606705,2030,2030,2030,2030,0
20240531,190200,408606705,2030,2030,2030,2030,0
20240531,190100,408606705,2030,2030,2030,2030,0
20240531,190000,408606705,2030,2030,2030,2030,0
20240531,185900,408606705,2030,2030,2030,2030,0
20240531,185800,408606705,2030,2030,2030,2030,0
20240531,185700,408606705,2030,2030,2030,2030,0
20240531,185600,408606705,2030,2030,2030,2030,0
20240531,185500,408606705,2030,2030,2030,2030,0
20240531,185400,408606705,2030,2030,2030,2030,0
20240531,185300,408606705,2030,2030,2030,2030,0
20240531,185200,408606705,2030,2030,2030,2030,0
20240531,185100,408606705,2030,2030,2030,2030,0
20240531,185000,408606705,2030,2030,2030,2030,0
20240531,184900,408606705,2030,2030,2030,2030,0
20240531,184800,408606705,2030,2030,2030,2030,0
20240531,184700,408606705,2030,2030,2030,2030,0
20240531,184600,408606705,2030,2030,2030,2030,0
20240531,184500,408606705,2030,2030,2030,2030,0
20240531,184400,408606705,2030,2030,2030,2030,0
20240531,184300,408606705,2030,2030,2030,2030,0
20240531,184200,408606705,2030,2030,2030,2030,0
20240531,184100,408606705,2030,2030,2030,2030,0
20240531,184000,408606705,2030,2030,2030,2030,5641
20240531,183900,408606705,2030,2030,2030,2030,0
20240531,183800,408606705,2030,2030,2030,2030,0
20240531,183700,408606705,2030,2030,2030,2030,0
20240531,183600,408606705,2030,2030,2030,2030,0
20240531,183500,408606705,2030,2030,2030,2030,0
20240531,183400,408606705,2030,2030,2030,2030,0
20240531,183300,408606705,2030,2030,2030,2030,0
20240531,183200,408606705,2030,2030,2030,2030,0
20240531,183100,408606705,2030,2030,2030,2030,0
20240531,183000,408606705,2030,2030,2030,2030,0
20240531,182900,408606705,2030,2030,2030,2030,0
20240531,182800,408606705,2030,2030,2030,2030,0
20240531,182700,408606705,2030,2030,2030,2030,0
20240531,182600,408606705,2030,2030,2030,2030,0
20240531,182500,408606705,2030,2030,2030,2030,0
20240531,182400,408606705,2030,2030,2030,2030,0
20240531,182300,408606705,2030,2030,2030,2030,0
20240531,182200,408606705,2030,2030,2030,2030,0
20240531,182100,408606705,2030,2030,2030,2030,0
20240531,182000,408606705,2030,2030,2030,2030,0
20240531,181900,408606705,2030,2030,2030,2030,0
20240531,181800,408606705,2030,2030,2030,2030,0
20240531,181700,408606705,2030,2030,2030,2030,0
20240531,181600,408606705,2030,2030,2030,2030,0
20240531,181500,408606705,2030,2030,2030,2030,0
20240531,181400,408606705,2030,2030,2030,2030,0
20240531,181300,408606705,2030,2030,2030,2030,0
20240531,181200,408606705,2030,2030,2030,2030,0
20240531,181100,408606705,2030,2030,2030,2030,0
20240531,181000,408606705,2030,2030,2030,2030,5641
20240531,180900,408606705,2030,2030,2030,2030,0
20240531,180800,408606705,2030,2030,2030,2030,0
20240531,180700,408606705,2030,2030,2030,2030,0
20240531,180600,408606705,2030,2030,2030,2030,0
20240531,180500,408606705,2030,2030,2030,2030,0
20240531,180400,408606705,2030,2030,2030,2030,0
20240531,180300,408606705,2030,2030,2030,2030,0
20240531,180200,408606705,2030,2030,2030,2030,0
20240531,180100,408606705,2030,2030,2030,2030,0
20240531,180000,408606705,2030,2030,2030,2030,0
20240531,175900,408606705,2030,2030,2030,2030,0
20240531,175800,408606705,2030,2030,2030,2030,0
20240531,175700,408606705,2030,2030,2030,2030,0
20240531,175600,408606705,2030,2030,2030,2030,0
20240531,175500,408606705,2030,2030,2030,2030,0
20240531,175400,408606705,2030,2030,2030,2030,0
20240531,175300,408606705,2030,2030,2030,2030,0
20240531,175200,408606705,2030,2030,2030,2030,0
20240531,175100,408606705,2030,2030,2030,2030,0
20240531,175000,408606705,2030,2030,2030,2030,0
20240531,174900,408606705,2030,2030,2030,2030,0
20240531,174800,408606705,2030,2030,2030,2030,0
20240531,174700,408606705,2030,2030,2030,2030,0
20240531,174600,408606705,2030,2030,2030,2030,0
20240531,174500,408606705,2030,2030,2030,2030,0
20240531,174400,408606705,2030,2030,2030,2030,0
20240531,174300,408606705,2030,2030,2030,2030,0
20240531,174200,408606705,2030,2030,2030,2030,0
20240531,174100,408606705,2030,2030,2030,2030,0
20240531,174000,408606705,2030,2030,2030,2030,5641
20240531,173900,408606705,2030,2030,2030,2030,0
20240531,173800,408606705,2030,2030,2030,2030,0
20240531,173700,408606705,2030,2030,2030,2030,0
20240531,173600,408606705,2030,2030,2030,2030,0
20240531,173500,408606705,2030,2030,2030,2030,0
20240531,173400,408606705,2030,2030,2030,2030,0
20240531,173300,408606705,2030,2030,2030,2030,0
20240531,173200,408606705,2030,2030,2030,2030,0
20240531,173100,408606705,2030,2030,2030,2030,0
20240531,173000,408606705,2030,2030,2030,2030,0
20240531,172900,408606705,2030,2030,2030,2030,0
20240531,172800,408606705,2030,2030,2030,2030,0
20240531,172700,408606705,2030,2030,2030,2030,0
20240531,172600,408606705,2030,2030,2030,2030,0
20240531,172500,408606705,2030,2030,2030,2030,0
20240531,172400,408606705,2030,2030,2030,2030,0
20240531,172300,408606705,2030,2030,2030,2030,0
20240531,172200,408606705,2030,2030,2030,2030,0
20240531,172100,408606705,2030,2030,2030,2030,0
20240531,172000,408606705,2030,2030,2030,2030,0
20240531,171900,408606705,2030,2030,2030,2030,0
20240531,171800,408606705,2030,2030,2030,2030,0
20240531,171700,408606705,2030,2030,2030,2030,0
20240531,171600,408606705,2030,2030,2030,2030,0
20240531,171500,408606705,2030,2030,2030,2030,0
20240531,171400,408606705,2030,2030,2030,2030,0
20240531,171300,408606705,2030,2030,2030,2030,0
20240531,171200,408606705,2030,2030,2030,2030,0
20240531,171100,408606705,2030,2030,2030,2030,0
20240531,171000,408606705,2030,2030,2030,2030,5641
20240531,170900,408606705,2030,2030,2030,2030,0
20240531,170800,408606705,2030,2030,2030,2030,0
20240531,170700,408606705,2030,2030,2030,2030,0
20240531,170600,408606705,2030,2030,2030,2030,0
20240531,170500,408606705,2030,2030,2030,2030,0
20240531,170400,408606705,2030,2030,2030,2030,0
20240531,170300,408606705,2030,2030,2030,2030,0
20240531,170200,408606705,2030,2030,2030,2030,0
20240531,170100,408606705,2030,2030,2030,2030,0
20240531,170000,408606705,2030,2030,2030,2030,0
20240531,165900,408606705,2030,2030,2030,2030,0
20240531,165800,408606705,2030,2030,2030,2030,0
20240531,165700,408606705,2030,2030,2030,2030,0
20240531,165600,408606705,2030,2030,2030,2030,0
20240531,165500,408606705,2030,2030,2030,2030,0
20240531,165400,408606705,2030,2030,2030,2030,0
20240531,165300,408606705,2030,2030,2030,2030,0
20240531,165200,408606705,2030,2030,2030,2030,0
20240531,165100,408606705,2030,2030,2030,2030,0
20240531,165000,408606705,2030,2030,2030,2030,0
20240531,164900,408606705,2030,2030,2030,2030,0
20240531,164800,408606705,2030,2030,2030,2030,0
20240531,164700,408606705,2030,2030,2030,2030,0
20240531,164600,408606705,2030,2030,2030,2030,0
20240531,164500,408606705,2030,2030,2030,2030,0
20240531,164400,408606705,2030,2030,2030,2030,0
20240531,164300,408606705,2030,2030,2030,2030,0
20240531,164200,408606705,2030,2030,2030,2030,0
20240531,164100,408606705,2030,2030,2030,2030,0
20240531,164000,408606705,2030,2030,2030,2030,5641
20240531,163900,408606705,2030,2030,2030,2030,0
20240531,163800,408606705,2030,2030,2030,2030,0
20240531,163700,408606705,2030,2030,2030,2030,0
20240531,163600,408606705,2030,2030,2030,2030,0
20240531,163500,408606705,2030,2030,2030,2030,0
20240531,163400,408606705,2030,2030,2030,2030,0
20240531,163300,408606705,2030,2030,2030,2030,0
20240531,163200,408606705,2030,2030,2030,2030,0
20240531,163100,408606705,2030,2030,2030,2030,0
20240531,163000,408606705,2030,2030,2030,2030,0
20240531,162900,408606705,2030,2030,2030,2030,0
20240531,162800,408606705,2030,2030,2030,2030,0
20240531,162700,408606705,2030,2030,2030,2030,0
20240531,162600,408606705,2030,2030,2030,2030,0
20240531,162500,408606705,2030,2030,2030,2030,0
20240531,162400,408606705,2030,2030,2030,2030,0
20240531,162300,408606705,2030,2030,2030,2030,0
20240531,162200,408606705,2030,2030,2030,2030,0
20240531,162100,408606705,2030,2030,2030,2030,0
20240531,162000,408606705,2030,2030,2030,2030,0
20240531,161900,408606705,2030,2030,2030,2030,0
20240531,161800,408606705,2030,2030,2030,2030,0
20240531,161700,408606705,2030,2030,2030,2030,0
20240531,161600,408606705,2030,2030,2030,2030,0
20240531,161500,408606705,2030,2030,2030,2030,0
20240531,161400,408606705,2030,2030,2030,2030,0
20240531,161300,408606705,2030,2030,2030,2030,0
20240531,161200,408606705,2030,2030,2030,2030,0
20240531,161100,408606705,2030,2030,2030,2030,0
20240531,161000,408606705,2030,2030,2030,2030,5641
20240531,160900,408606705,2030,2030,2030,2030,0
20240531,160800,408606705,2030,2030,2030,2030,0
20240531,160700,408606705,2030,2030,2030,2030,0
20240531,160600,408606705,2030,2030,2030,2030,0
20240531,160500,408606705,2030,2030,2030,2030,0
20240531,160400,408606705,2030,2030,2030,2030,0
20240531,160300,408606705,2030,2030,2030,2030,0
20240531,160200,408606705,2030,2030,2030,2030,0
20240531,160100,408606705,2030,2030,2030,2030,0
20240531,160000,408606705,2030,2030,2030,2030,0
20240531,155900,408606705,2030,2030,2030,2030,0
20240531,155800,408606705,2030,2030,2030,2030,0
20240531,155700,408606705,2030,2030,2030,2030,0
20240531,155600,408606705,2030,2030,2030,2030,0
20240531,155500,408606705,2030,2030,2030,2030,0
20240531,155400,408606705,2030,2030,2030,2030,0
20240531,155300,408606705,2030,2030,2030,2030,0
20240531,155200,408606705,2030,2030,2030,2030,0
20240531,155100,408606705,2030,2030,2030,2030,0
20240531,155000,408606705,2030,2030,2030,2030,0
20240531,154900,408606705,2030,2030,2030,2030,0
20240531,154800,408606705,2030,2030,2030,2030,0
20240531,154700,408606705,2030,2030,2030,2030,0
20240531,154600,408606705,2030,2030,2030,2030,0
20240531,154500,408606705,2030,2030,2030,2030,0
20240531,154400,408606705,2030,2030,2030,2030,0
20240531,154300,408606705,2030,2030,2030,2030,0
20240531,154200,408606705,2030,2030,2030,2030,0
20240531,154100,408606705,2030,2030,2030,2030,0
20240531,154000,408606705,2030,2030,2030,2030,5641
20240531,153900,408606705,2030,2030,2030,2030,0
20240531,153800,408606705,2030,2030,2030,2030,0
20240531,153700,408606705,2030,2030,2030,2030,0
20240531,153600,408606705,2030,2030,2030,2030,0
20240531,153500,408606705,2030,2030,2030,2030,0
20240531,153400,408606705,2030,2030,2030,2030,0
20240531,153300,408606705,2030,2030,2030,2030,0
20240531,153200,408606705,2030,2030,2030,2030,0
20240531,153100,408606705,2030,2030,2030,2030,0
20240531,153000,408606705,2030,2030,2030,2030,5641
20240531,152900,397155475,2050,2050,2050,2050,0
20240531,152800,397155475,2050,2050,2050,2050,0
20240531,152700,397155475,2050,2050,2050,2050,0
20240531,152600,397155475,2050,2050,2050,2050,0
20240531,152500,397155475,2050,2050,2050,2050,0
20240531,152400,397155475,2050,2050,2050,2050,0
20240531,152300,397155475,2050,2050,2050,2050,0
20240531,152200,397155475,2050,2050,2050,2050,0
20240531,152100,397155475,2050,2050,2050,2050,0
20240531,152000,397155475,2050,2050,2050,2050,0
20240531,151900,397155475,2050,2045,2050,2040,116
20240531,151800,396918295,2045,2040,2045,2040,11
20240531,151700,396895850,2045,2045,2045,2045,10
20240531,151600,396875400,2050,2035,2050,2030,1003
20240531,151500,394834290,2035,2050,2050,2030,16266
20240531,151400,361791375,2050,2045,2050,2040,102
20240531,151300,361583265,2050,2050,2050,2045,13
20240531,151200,361556620,2050,2045,2050,2040,11
20240531,151100,361534165,2050,2050,2050,2050,0
20240531,151000,361534165,2050,2035,2050,2035,1201
20240531,150900,359090115,2050,2035,2050,2035,1645
20240531,150800,355742250,2035,2035,2035,2035,2369
20240531,150700,350921335,2035,2035,2040,2035,938
20240531,150600,349012500,2035,2035,2035,2030,953
20240531,150500,347074735,2035,2035,2035,2035,543
20240531,150400,345969730,2035,2035,2035,2035,327
20240531,150300,345304285,2035,2035,2035,2035,722
20240531,150200,343835015,2035,2035,2035,2035,416
20240531,150100,342988455,2035,2035,2035,2035,761
20240531,150000,341439820,2035,2035,2035,2035,230
20240531,145900,340971770,2035,2035,2035,2035,96
20240531,145800,340776410,2035,2035,2035,2035,554
20240531,145700,339649020,2035,2035,2035,2030,1093
20240531,145600,337424810,2035,2035,2035,2030,396
20240531,145500,336619100,2035,2035,2035,2035,541
20240531,145400,335518165,2035,2035,2035,2035,1516
20240531,145300,332433105,2035,2035,2035,2035,1000
20240531,145200,330398105,2035,2045,2045,2035,8000
20240531,145100,314097760,2050,2050,2050,2050,0
20240531,145000,314097760,2050,2050,2050,2050,3
20240531,144900,314091610,2045,2045,2045,2045,0
20240531,144800,314091610,2045,2045,2045,2045,0
20240531,144700,314091610,2045,2045,2045,2045,3593
20240531,144600,306743925,2045,2045,2045,2045,50
20240531,144500,306641675,2045,2045,2045,2045,20
20240531,144400,306600775,2045,2045,2045,2045,5
20240531,144300,306590550,2045,2040,2045,2040,150
20240531,144200,306284205,2040,2040,2040,2040,51
20240531,144100,306180165,2035,2040,2040,2035,215
20240531,144000,305742635,2050,2040,2050,2040,286
20240531,143900,305159185,2040,2045,2045,2040,118
20240531,143800,304917965,2045,2045,2045,2045,10
20240531,143700,304897515,2035,2040,2040,2035,2043
20240531,143600,300734145,2040,2040,2040,2040,0
20240531,143500,300734145,2040,2040,2040,2040,5
20240531,143400,300723945,2040,2040,2040,2035,1939
20240531,143300,296768885,2040,2040,2040,2040,0
20240531,143200,296768885,2040,2035,2040,2035,1309
20240531,143100,294105045,2035,2040,2040,2035,2800
20240531,143000,288401045,2040,2040,2040,2035,106
20240531,142900,288185305,2035,2035,2035,2035,0
20240531,142800,288185305,2035,2035,2035,2035,0
20240531,142700,288185305,2035,2040,2050,2035,3181
20240531,142600,281694850,2045,2045,2045,2045,0
20240531,142500,281694850,2045,2045,2045,2045,103
20240531,142400,281484215,2050,2045,2050,2045,601
20240531,142300,280252665,2050,2050,2050,2050,50
20240531,142200,280150165,2050,2050,2050,2050,0
20240531,142100,280150165,2050,2050,2050,2050,105
20240531,142000,279934915,2050,2050,2050,2050,362
20240531,141900,279192815,2050,2050,2050,2050,0
20240531,141800,279192815,2050,2055,2055,2035,22937
20240531,141700,232372305,2055,2055,2055,2055,10
20240531,141600,232351755,2055,2055,2055,2055,100
20240531,141500,232146255,2055,2055,2055,2055,1
20240531,141400,232144200,2065,2065,2065,2065,0
20240531,141300,232144200,2065,2065,2065,2065,0
20240531,141200,232144200,2065,2065,2065,2065,0
20240531,141100,232144200,2065,2060,2065,2055,2001
20240531,141000,228030805,2060,2060,2060,2060,85
20240531,140900,227855705,2060,2060,2060,2060,50
20240531,140800,227752705,2060,2060,2060,2060,0
20240531,140700,227752705,2060,2060,2060,2060,0
20240531,140600,227752705,2060,2060,2060,2060,33
20240531,140500,227684725,2060,2060,2060,2060,0
20240531,140400,227684725,2060,2060,2060,2060,0
20240531,140300,227684725,2060,2060,2060,2060,0
20240531,140200,227684725,2060,2060,2060,2060,0
20240531,140100,227684725,2060,2060,2060,2060,0
20240531,140000,227684725,2060,2060,2060,2060,0
20240531,135900,227684725,2060,2060,2060,2060,1
20240531,135800,227682665,2060,2060,2060,2060,11
20240531,135700,227660005,2065,2065,2065,2065,0
20240531,135600,227660005,2065,2065,2065,2065,350
20240531,135500,226937255,2065,2065,2065,2065,2
20240531,135400,226933125,2065,2065,2065,2065,0
20240531,135300,226933125,2065,2065,2065,2065,1
20240531,135200,226931060,2065,2065,2065,2065,1
20240531,135100,226928995,2060,2060,2060,2060,0
20240531,135000,226928995,2060,2060,2060,2060,1000
20240531,134900,224868995,2060,2060,2060,2060,0
20240531,134800,224868995,2060,2060,2060,2060,100
20240531,134700,224662995,2060,2060,2060,2060,0
20240531,134600,224662995,2060,2060,2060,2060,0
20240531,134500,224662995,2060,2060,2060,2060,1
20240531,134400,224660935,2060,2060,2060,2060,1
20240531,134300,224658875,2060,2060,2060,2060,1
20240531,134200,224656815,2060,2060,2060,2060,0
20240531,134100,224656815,2060,2060,2060,2060,0
20240531,134000,224656815,2060,2060,2060,2060,0
20240531,133900,224656815,2060,2060,2060,2060,0
20240531,133800,224656815,2060,2060,2060,2060,200
20240531,133700,224244815,2060,2060,2060,2060,0
20240531,133600,224244815,2060,2060,2060,2060,1
20240531,133500,224242755,2055,2055,2055,2055,0
20240531,133400,224242755,2055,2055,2055,2055,0
20240531,133300,224242755,2055,2060,2060,2055,42
20240531,133200,224156435,2055,2055,2055,2055,0
20240531,133100,224156435,2055,2055,2055,2055,0
20240531,133000,224156435,2055,2060,2060,2055,70
20240531,132900,224012455,2055,2055,2055,2055,466
20240531,132800,223054825,2050,2050,2050,2050,200
20240531,132700,222644825,2050,2050,2050,2050,2734
20240531,132600,217040125,2050,2050,2050,2050,491
20240531,132500,216033575,2055,2055,2055,2055,8
20240531,132400,216017135,2055,2055,2055,2055,0
20240531,132300,216017135,2055,2055,2055,2055,0
20240531,132200,216017135,2055,2055,2055,2055,51
20240531,132100,215912330,2055,2055,2055,2055,0
20240531,132000,215912330,2055,2050,2055,2050,680
20240531,131900,214517930,2055,2055,2055,2055,0
20240531,131800,214517930,2055,2055,2055,2055,0
20240531,131700,214517930,2055,2055,2055,2050,81
20240531,131600,214351625,2055,2055,2055,2055,6
20240531,131500,214339295,2055,2055,2055,2055,37
20240531,131400,214263260,2060,2060,2060,2060,0
20240531,131300,214263260,2060,2060,2060,2060,0
20240531,131200,214263260,2060,2060,2060,2060,0
20240531,131100,214263260,2060,2060,2060,2060,0
20240531,131000,214263260,2060,2060,2060,2060,17
20240531,130900,214228240,2060,2060,2060,2060,0
20240531,130800,214228240,2060,2060,2060,2060,6
20240531,130700,214215880,2060,2060,2060,2060,0
20240531,130600,214215880,2060,2060,2060,2060,0
20240531,130500,214215880,2060,2060,2060,2060,0
20240531,130400,214215880,2060,2060,2060,2060,0
20240531,130300,214215880,2060,2060,2060,2060,0
20240531,130200,214215880,2060,2060,2060,2060,0
20240531,130100,214215880,2060,2060,2060,2060,41
20240531,130000,214131420,2065,2065,2065,2065,0
20240531,125900,214131420,2065,2065,2065,2065,0
20240531,125800,214131420,2065,2065,2065,2065,0
20240531,125700,214131420,2065,2065,2065,2065,0
20240531,125600,214131420,2065,2065,2065,2065,0
20240531,125500,214131420,2065,2065,2065,2065,0
20240531,125400,214131420,2065,2065,2065,2065,0
20240531,125300,214131420,2065,2060,2065,2060,113
20240531,125200,213898630,2065,2065,2065,2065,0
20240531,125100,213898630,2065,2060,2065,2060,201
20240531,125000,213484565,2065,2065,2065,2065,0
20240531,124900,213484565,2065,2065,2065,2050,7
20240531,124800,213470185,2060,2060,2060,2060,2
20240531,124700,213466065,2065,2060,2065,2060,2
20240531,124600,213461940,2065,2060,2065,2050,5001
20240531,124500,203209845,2065,2060,2065,2060,8
20240531,124400,203193360,2050,2050,2050,2050,699
20240531,124300,201760410,2050,2050,2050,2050,1
20240531,124200,201758360,2055,2055,2055,2055,30
20240531,124100,201696710,2065,2065,2065,2065,1
20240531,124000,201694645,2055,2055,2055,2055,0
20240531,123900,201694645,2055,2055,2055,2055,0
20240531,123800,201694645,2055,2055,2055,2055,0
20240531,123700,201694645,2055,2055,2055,2055,0
20240531,123600,201694645,2055,2055,2055,2055,6
20240531,123500,201682315,2055,2055,2055,2055,0
20240531,123400,201682315,2055,2055,2055,2055,800
20240531,123300,200038315,2060,2060,2060,2060,0
20240531,123200,200038315,2060,2060,2060,2060,0
20240531,123100,200038315,2060,2060,2060,2060,0
20240531,123000,200038315,2060,2060,2060,2060,770
20240531,122900,198452115,2055,2055,2055,2055,0
20240531,122800,198452115,2055,2055,2055,2055,1458
20240531,122700,195455925,2060,2060,2060,2060,107
20240531,122600,195235505,2060,2060,2060,2060,0
20240531,122500,195235505,2060,2060,2060,2060,43
20240531,122400,195146925,2060,2060,2060,2060,0
20240531,122300,195146925,2060,2065,2065,2060,2001
20240531,122200,191024860,2060,2060,2060,2060,400
20240531,122100,190200860,2065,2065,2065,2065,0
20240531,122000,190200860,2065,2065,2065,2065,0
20240531,121900,190200860,2065,2065,2065,2065,600
20240531,121800,188961860,2065,2065,2065,2065,100
20240531,121700,188755360,2065,2065,2065,2065,0
20240531,121600,188755360,2065,2065,2065,2065,0
20240531,121500,188755360,2065,2060,2065,2060,104
20240531,121400,188540820,2060,2060,2060,2060,2
20240531,121300,188536700,2060,2060,2060,2060,230
20240531,121200,188062900,2060,2060,2060,2060,0
20240531,121100,188062900,2060,2060,2060,2060,0
20240531,121000,188062900,2060,2060,2060,2060,0
20240531,120900,188062900,2060,2060,2060,2060,1
20240531,120800,188060840,2060,2060,2060,2060,0
20240531,120700,188060840,2060,2060,2060,2060,0
20240531,120600,188060840,2060,2065,2065,2060,32
20240531,120500,187994770,2065,2065,2065,2065,0
20240531,120400,187994770,2065,2065,2065,2065,2500
20240531,120300,182832270,2065,2065,2065,2065,0
20240531,120200,182832270,2065,2065,2065,2065,0
20240531,120100,182832270,2065,2065,2065,2065,0
20240531,120000,182832270,2065,2065,2065,2065,100
20240531,115900,182625770,2065,2065,2065,2065,79
20240531,115800,182462635,2065,2065,2065,2065,10
20240531,115700,182441985,2065,2065,2065,2065,0
20240531,115600,182441985,2065,2065,2065,2065,800
20240531,115500,180789985,2065,2065,2065,2065,0
20240531,115400,180789985,2065,2065,2065,2065,100
20240531,115300,180583485,2065,2065,2065,2065,0
20240531,115200,180583485,2065,2065,2065,2065,22
20240531,115100,180538055,2065,2065,2065,2065,0
20240531,115000,180538055,2065,2065,2065,2065,0
20240531,114900,180538055,2065,2065,2065,2065,9666
20240531,114800,160577765,2065,2065,2065,2065,0
20240531,114700,160577765,2065,2065,2065,2065,0
20240531,114600,160577765,2065,2065,2065,2065,1
20240531,114500,160575700,2065,2060,2065,2060,101
20240531,114400,160367635,2065,2065,2065,2065,0
20240531,114300,160367635,2065,2065,2065,2065,0
20240531,114200,160367635,2065,2065,2065,2065,0
20240531,114100,160367635,2065,2065,2065,2065,5
20240531,114000,160357310,2065,2065,2065,2065,1
20240531,113900,160355245,2050,2050,2050,2050,0
20240531,113800,160355245,2050,2050,2050,2050,0
20240531,113700,160355245,2050,2050,2050,2050,676
20240531,113600,158969445,2065,2065,2065,2065,0
20240531,113500,158969445,2065,2065,2065,2065,5
20240531,113400,158959120,2065,2065,2065,2065,1
20240531,113300,158957055,2050,2055,2055,2050,5000
20240531,113200,148707030,2065,2065,2065,2065,24
20240531,113100,148657470,2065,2065,2065,2065,2
20240531,113000,148653340,2065,2065,2065,2065,5
20240531,112900,148643015,2070,2070,2070,2070,0
20240531,112800,148643015,2070,2070,2070,2070,0
20240531,112700,148643015,2070,2070,2070,2070,0
20240531,112600,148643015,2070,2070,2070,2070,0
20240531,112500,148643015,2070,2070,2070,2070,0
20240531,112400,148643015,2070,2065,2070,2065,5326
20240531,112300,137638195,2070,2070,2070,2070,5
20240531,112200,137627845,2070,2070,2070,2070,0
20240531,112100,137627845,2070,2060,2070,2060,2
20240531,112000,137623715,2060,2060,2060,2060,0
20240531,111900,137623715,2060,2050,2060,2050,497
20240531,111800,136604855,2060,2060,2060,2060,1
20240531,111700,136602795,2055,2060,2060,2055,5268
20240531,111600,125770715,2065,2065,2065,2065,579
20240531,111500,124575080,2070,2070,2070,2070,0
20240531,111400,124575080,2070,2070,2070,2070,0
20240531,111300,124575080,2070,2070,2070,2070,515
20240531,111200,123509030,2070,2070,2070,2070,0
20240531,111100,123509030,2070,2070,2070,2070,200
20240531,111000,123095030,2070,2070,2070,2070,103
20240531,110900,122881820,2070,2070,2070,2070,247
20240531,110800,122370530,2070,2075,2075,2070,153
20240531,110700,122053555,2070,2065,2070,2065,9105
20240531,110600,103241870,2065,2060,2065,2060,3675
20240531,110500,95670930,2055,2055,2055,2055,395
20240531,110400,94859205,2055,2055,2055,2055,0
20240531,110300,94859205,2055,2055,2055,2055,3000
20240531,110200,88694205,2060,2060,2060,2060,50
20240531,110100,88591205,2060,2060,2060,2060,0
20240531,110000,88591205,2060,2060,2060,2060,0
20240531,105900,88591205,2060,2060,2060,2060,0
20240531,105800,88591205,2060,2060,2060,2060,200
20240531,105700,88179205,2060,2060,2060,2060,0
20240531,105600,88179205,2060,2060,2060,2060,0
20240531,105500,88179205,2060,2060,2060,2060,0
20240531,105400,88179205,2060,2060,2060,2060,0
20240531,105300,88179205,2060,2060,2060,2060,0
20240531,105200,88179205,2060,2060,2060,2060,0
20240531,105100,88179205,2060,2060,2060,2060,3780
20240531,105000,80392405,2065,2065,2065,2065,0
20240531,104900,80392405,2065,2065,2065,2065,0
20240531,104800,80392405,2065,2065,2065,2065,10
20240531,104700,80371755,2065,2065,2065,2065,0
20240531,104600,80371755,2065,2060,2065,2060,1200
20240531,104500,77894755,2065,2065,2065,2065,0
20240531,104400,77894755,2065,2065,2065,2065,0
20240531,104300,77894755,2065,2065,2065,2065,2
20240531,104200,77890625,2065,2065,2065,2065,492
20240531,104100,76874645,2065,2060,2065,2060,5002
20240531,104000,66570515,2065,2065,2065,2065,1500
20240531,103900,63473015,2065,2065,2065,2065,0
20240531,103800,63473015,2065,2065,2065,2065,10
20240531,103700,63452365,2065,2065,2065,2065,101
20240531,103600,63243800,2065,2065,2065,2065,1
20240531,103500,63241735,2060,2060,2060,2060,5
20240531,103400,63231435,2065,2065,2065,2065,0
20240531,103300,63231435,2065,2065,2065,2065,1
20240531,103200,63229370,2060,2060,2060,2060,10
20240531,103100,63208770,2060,2060,2060,2060,0
20240531,103000,63208770,2060,2060,2060,2060,1000
20240531,102900,61148770,2065,2060,2065,2060,143
20240531,102800,60853815,2060,2060,2060,2060,0
20240531,102700,60853815,2060,2060,2060,2060,0
20240531,102600,60853815,2060,2060,2060,2060,10
20240531,102500,60833215,2060,2060,2060,2060,0
20240531,102400,60833215,2060,2060,2060,2060,0
20240531,102300,60833215,2060,2060,2060,2060,0
20240531,102200,60833215,2060,2060,2065,2060,101
20240531,102100,60625150,2060,2065,2065,2060,445
20240531,102000,59708440,2065,2065,2065,2065,0
20240531,101900,59708440,2065,2065,2065,2065,1
20240531,101800,59706375,2060,2065,2065,2060,530
20240531,101700,58614425,2065,2065,2065,2065,0
20240531,101600,58614425,2065,2065,2065,2060,701
20240531,101500,57169360,2065,2065,2065,2065,0
20240531,101400,57169360,2065,2060,2065,2060,425
20240531,101300,56293855,2065,2065,2065,2065,0
20240531,101200,56293855,2065,2065,2065,2065,0
20240531,101100,56293855,2065,2065,2065,2065,0
20240531,101000,56293855,2065,2060,2065,2060,472
20240531,100900,55321525,2060,2065,2065,2060,165
20240531,100800,54980860,2065,2065,2065,2065,0
20240531,100700,54980860,2065,2065,2065,2050,2347
20240531,100600,50159495,2065,2060,2065,2060,597
20240531,100500,48929655,2060,2060,2060,2060,70
20240531,100400,48785455,2060,2060,2060,2060,1020
20240531,100300,46684255,2060,2055,2060,2055,66
20240531,100200,46548575,2055,2055,2055,2055,152
20240531,100100,46236215,2055,2055,2055,2055,0
20240531,100000,46236215,2055,2055,2055,2055,22
20240531,095900,46191005,2055,2055,2055,2055,0
20240531,095800,46191005,2055,2055,2055,2055,20
20240531,095700,46149905,2055,2060,2060,2055,169
20240531,095600,45802550,2060,2060,2060,2060,1
20240531,095500,45800490,2055,2060,2060,2055,243
20240531,095400,45300125,2060,2050,2060,2050,339
20240531,095300,44605165,2050,2055,2055,2050,2662
20240531,095200,39146830,2060,2060,2060,2060,3
20240531,095100,39140650,2060,2060,2060,2060,0
20240531,095000,39140650,2060,2060,2060,2060,0
20240531,094900,39140650,2060,2055,2060,2055,174
20240531,094800,38782475,2055,2055,2055,2055,110
20240531,094700,38556425,2055,2055,2055,2055,323
20240531,094600,37892660,2055,2055,2055,2055,100
20240531,094500,37687160,2055,2055,2055,2050,86
20240531,094400,37510530,2055,2060,2060,2055,49
20240531,094300,37409595,2065,2060,2065,2055,1142
20240531,094200,35061135,2065,2065,2065,2060,54
20240531,094100,34949875,2065,2065,2065,2065,0
20240531,094000,34949875,2065,2065,2065,2065,1
20240531,093900,34947810,2065,2060,2065,2060,161
20240531,093800,34616145,2065,2065,2065,2065,60
20240531,093700,34492245,2070,2070,2070,2070,5
20240531,093600,34481895,2070,2070,2070,2070,1
20240531,093500,34479825,2065,2065,2065,2065,0
20240531,093400,34479825,2065,2065,2065,2065,410
20240531,093300,33633175,2070,2070,2070,2070,60
20240531,093200,33508975,2070,2065,2070,2065,505
20240531,093100,32464645,2070,2070,2070,2070,0
20240531,093000,32464645,2070,2070,2070,2070,10
20240531,092900,32443945,2070,2070,2070,2070,30
20240531,092800,32381845,2070,2065,2070,2065,106
20240531,092700,32162430,2070,2070,2070,2070,58
20240531,092600,32042370,2070,2070,2070,2070,0
20240531,092500,32042370,2070,2070,2070,2070,101
20240531,092400,31833300,2055,2055,2055,2055,0
20240531,092300,31833300,2055,2070,2075,2055,5003
20240531,092200,21524945,2070,2070,2070,2070,780
20240531,092100,19910345,2070,2070,2070,2070,2
20240531,092000,19906205,2070,2070,2070,2070,0
20240531,091900,19906205,2070,2070,2070,2070,365
20240531,091800,19150655,2070,2070,2070,2070,0
20240531,091700,19150655,2070,2070,2070,2070,20
20240531,091600,19109255,2070,2070,2070,2070,0
20240531,091500,19109255,2070,2070,2070,2070,201
20240531,091400,18693185,2060,2060,2060,2060,6
20240531,091300,18680825,2060,2065,2065,2060,302
20240531,091200,18058435,2060,2065,2065,2060,400
20240531,091100,17232550,2070,2070,2070,2070,149
20240531,091000,16924120,2065,2060,2065,2060,21
20240531,090900,16880855,2060,2060,2060,2060,55
20240531,090800,16767555,2060,2070,2070,2060,937
20240531,090700,14834525,2070,2070,2070,2070,1
20240531,090600,14832455,2070,2070,2070,2065,318
20240531,090500,14174200,2070,2055,2070,2055,2802
20240531,090400,8415255,2055,2055,2055,2055,85
20240531,090300,8240580,2060,2060,2060,2060,10
20240531,090200,8219980,2055,2060,2065,2045,1379
20240531,090100,5391665,2065,2065,2065,2065,1
20240531,090000,5389600,2060,2065,2070,2060,2610