stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,191700,278692070750,20600,20600,20600,20600,302750
20240530,191600,278692070750,20600,20600,20600,20600,0
20240530,191500,278692070750,20600,20600,20600,20600,0
20240530,191400,278692070750,20600,20600,20600,20600,0
20240530,191300,278692070750,20600,20600,20600,20600,0
20240530,191200,278692070750,20600,20600,20600,20600,0
20240530,191100,278692070750,20600,20600,20600,20600,0
20240530,191000,278692070750,20600,20600,20600,20600,0
20240530,190900,278692070750,20600,20600,20600,20600,0
20240530,190800,278692070750,20600,20600,20600,20600,0
20240530,190700,278692070750,20600,20600,20600,20600,0
20240530,190600,278692070750,20600,20600,20600,20600,0
20240530,190500,278692070750,20600,20600,20600,20600,0
20240530,190400,278692070750,20600,20600,20600,20600,0
20240530,190300,278692070750,20600,20600,20600,20600,0
20240530,190200,278692070750,20600,20600,20600,20600,0
20240530,190100,278692070750,20600,20600,20600,20600,0
20240530,190000,278692070750,20600,20600,20600,20600,0
20240530,185900,278692070750,20600,20600,20600,20600,0
20240530,185800,278692070750,20600,20600,20600,20600,0
20240530,185700,278692070750,20600,20600,20600,20600,0
20240530,185600,278692070750,20600,20600,20600,20600,0
20240530,185500,278692070750,20600,20600,20600,20600,0
20240530,185400,278692070750,20600,20600,20600,20600,0
20240530,185300,278692070750,20600,20600,20600,20600,0
20240530,185200,278692070750,20600,20600,20600,20600,0
20240530,185100,278692070750,20600,20600,20600,20600,0
20240530,185000,278692070750,20600,20600,20600,20600,0
20240530,184900,278692070750,20600,20600,20600,20600,0
20240530,184800,278692070750,20600,20600,20600,20600,0
20240530,184700,278692070750,20600,20600,20600,20600,302750
20240530,184600,278692070750,20600,20600,20600,20600,0
20240530,184500,278692070750,20600,20600,20600,20600,0
20240530,184400,278692070750,20600,20600,20600,20600,0
20240530,184300,278692070750,20600,20600,20600,20600,0
20240530,184200,278692070750,20600,20600,20600,20600,0
20240530,184100,278692070750,20600,20600,20600,20600,0
20240530,184000,278692070750,20600,20600,20600,20600,0
20240530,183900,278692070750,20600,20600,20600,20600,0
20240530,183800,278692070750,20600,20600,20600,20600,0
20240530,183700,278692070750,20600,20600,20600,20600,0
20240530,183600,278692070750,20600,20600,20600,20600,0
20240530,183500,278692070750,20600,20600,20600,20600,0
20240530,183400,278692070750,20600,20600,20600,20600,0
20240530,183300,278692070750,20600,20600,20600,20600,0
20240530,183200,278692070750,20600,20600,20600,20600,0
20240530,183100,278692070750,20600,20600,20600,20600,0
20240530,183000,278692070750,20600,20600,20600,20600,0
20240530,182900,278692070750,20600,20600,20600,20600,0
20240530,182800,278692070750,20600,20600,20600,20600,0
20240530,182700,278692070750,20600,20600,20600,20600,0
20240530,182600,278692070750,20600,20600,20600,20600,0
20240530,182500,278692070750,20600,20600,20600,20600,0
20240530,182400,278692070750,20600,20600,20600,20600,0
20240530,182300,278692070750,20600,20600,20600,20600,0
20240530,182200,278692070750,20600,20600,20600,20600,0
20240530,182100,278692070750,20600,20600,20600,20600,0
20240530,182000,278692070750,20600,20600,20600,20600,0
20240530,181900,278692070750,20600,20600,20600,20600,0
20240530,181800,278692070750,20600,20600,20600,20600,0
20240530,181700,278692070750,20600,20600,20600,20600,302750
20240530,181600,278692070750,20600,20600,20600,20600,0
20240530,181500,278692070750,20600,20600,20600,20600,0
20240530,181400,278692070750,20600,20600,20600,20600,0
20240530,181300,278692070750,20600,20600,20600,20600,0
20240530,181200,278692070750,20600,20600,20600,20600,0
20240530,181100,278692070750,20600,20600,20600,20600,0
20240530,181000,278692070750,20600,20600,20600,20600,0
20240530,180900,278692070750,20600,20600,20600,20600,0
20240530,180800,278692070750,20600,20600,20600,20600,0
20240530,180700,278692070750,20600,20600,20600,20600,0
20240530,180600,278692070750,20600,20600,20600,20600,0
20240530,180500,278692070750,20600,20600,20600,20600,0
20240530,180400,278692070750,20600,20600,20600,20600,0
20240530,180300,278692070750,20600,20600,20600,20600,0
20240530,180200,278692070750,20600,20600,20600,20600,0
20240530,180100,278692070750,20600,20600,20600,20600,0
20240530,180000,278692070750,20600,20600,20600,20600,0
20240530,175900,278692070750,20600,20600,20600,20600,0
20240530,175800,278692070750,20600,20600,20600,20600,0
20240530,175700,278692070750,20600,20600,20600,20600,0
20240530,175600,278692070750,20600,20600,20600,20600,0
20240530,175500,278692070750,20600,20600,20600,20600,0
20240530,175400,278692070750,20600,20600,20600,20600,0
20240530,175300,278692070750,20600,20600,20600,20600,0
20240530,175200,278692070750,20600,20600,20600,20600,0
20240530,175100,278692070750,20600,20600,20600,20600,0
20240530,175000,278692070750,20600,20600,20600,20600,0
20240530,174900,278692070750,20600,20600,20600,20600,0
20240530,174800,278692070750,20600,20600,20600,20600,0
20240530,174700,278692070750,20600,20600,20600,20600,302750
20240530,174600,278692070750,20600,20600,20600,20600,0
20240530,174500,278692070750,20600,20600,20600,20600,0
20240530,174400,278692070750,20600,20600,20600,20600,0
20240530,174300,278692070750,20600,20600,20600,20600,0
20240530,174200,278692070750,20600,20600,20600,20600,0
20240530,174100,278692070750,20600,20600,20600,20600,0
20240530,174000,278692070750,20600,20600,20600,20600,0
20240530,173900,278692070750,20600,20600,20600,20600,0
20240530,173800,278692070750,20600,20600,20600,20600,0
20240530,173700,278692070750,20600,20600,20600,20600,0
20240530,173600,278692070750,20600,20600,20600,20600,0
20240530,173500,278692070750,20600,20600,20600,20600,0
20240530,173400,278692070750,20600,20600,20600,20600,0
20240530,173300,278692070750,20600,20600,20600,20600,0
20240530,173200,278692070750,20600,20600,20600,20600,0
20240530,173100,278692070750,20600,20600,20600,20600,0
20240530,173000,278692070750,20600,20600,20600,20600,0
20240530,172900,278692070750,20600,20600,20600,20600,0
20240530,172800,278692070750,20600,20600,20600,20600,0
20240530,172700,278692070750,20600,20600,20600,20600,0
20240530,172600,278692070750,20600,20600,20600,20600,0
20240530,172500,278692070750,20600,20600,20600,20600,0
20240530,172400,278692070750,20600,20600,20600,20600,0
20240530,172300,278692070750,20600,20600,20600,20600,0
20240530,172200,278692070750,20600,20600,20600,20600,0
20240530,172100,278692070750,20600,20600,20600,20600,0
20240530,172000,278692070750,20600,20600,20600,20600,0
20240530,171900,278692070750,20600,20600,20600,20600,0
20240530,171800,278692070750,20600,20600,20600,20600,0
20240530,171700,278692070750,20600,20600,20600,20600,302750
20240530,171600,278692070750,20600,20600,20600,20600,0
20240530,171500,278692070750,20600,20600,20600,20600,0
20240530,171400,278692070750,20600,20600,20600,20600,0
20240530,171300,278692070750,20600,20600,20600,20600,0
20240530,171200,278692070750,20600,20600,20600,20600,0
20240530,171100,278692070750,20600,20600,20600,20600,0
20240530,171000,278692070750,20600,20600,20600,20600,0
20240530,170900,278692070750,20600,20600,20600,20600,0
20240530,170800,278692070750,20600,20600,20600,20600,0
20240530,170700,278692070750,20600,20600,20600,20600,0
20240530,170600,278692070750,20600,20600,20600,20600,0
20240530,170500,278692070750,20600,20600,20600,20600,0
20240530,170400,278692070750,20600,20600,20600,20600,0
20240530,170300,278692070750,20600,20600,20600,20600,0
20240530,170200,278692070750,20600,20600,20600,20600,0
20240530,170100,278692070750,20600,20600,20600,20600,0
20240530,170000,278692070750,20600,20600,20600,20600,0
20240530,165900,278692070750,20600,20600,20600,20600,0
20240530,165800,278692070750,20600,20600,20600,20600,0
20240530,165700,278692070750,20600,20600,20600,20600,0
20240530,165600,278692070750,20600,20600,20600,20600,0
20240530,165500,278692070750,20600,20600,20600,20600,0
20240530,165400,278692070750,20600,20600,20600,20600,0
20240530,165300,278692070750,20600,20600,20600,20600,0
20240530,165200,278692070750,20600,20600,20600,20600,0
20240530,165100,278692070750,20600,20600,20600,20600,0
20240530,165000,278692070750,20600,20600,20600,20600,0
20240530,164900,278692070750,20600,20600,20600,20600,0
20240530,164800,278692070750,20600,20600,20600,20600,0
20240530,164700,278692070750,20600,20600,20600,20600,302750
20240530,164600,278692070750,20600,20600,20600,20600,0
20240530,164500,278692070750,20600,20600,20600,20600,0
20240530,164400,278692070750,20600,20600,20600,20600,0
20240530,164300,278692070750,20600,20600,20600,20600,0
20240530,164200,278692070750,20600,20600,20600,20600,0
20240530,164100,278692070750,20600,20600,20600,20600,0
20240530,164000,278692070750,20600,20600,20600,20600,0
20240530,163900,278692070750,20600,20600,20600,20600,0
20240530,163800,278692070750,20600,20600,20600,20600,0
20240530,163700,278692070750,20600,20600,20600,20600,0
20240530,163600,278692070750,20600,20600,20600,20600,0
20240530,163500,278692070750,20600,20600,20600,20600,0
20240530,163400,278692070750,20600,20600,20600,20600,0
20240530,163300,278692070750,20600,20600,20600,20600,0
20240530,163200,278692070750,20600,20600,20600,20600,0
20240530,163100,278692070750,20600,20600,20600,20600,0
20240530,163000,278692070750,20600,20600,20600,20600,0
20240530,162900,278692070750,20600,20600,20600,20600,0
20240530,162800,278692070750,20600,20600,20600,20600,0
20240530,162700,278692070750,20600,20600,20600,20600,0
20240530,162600,278692070750,20600,20600,20600,20600,0
20240530,162500,278692070750,20600,20600,20600,20600,0
20240530,162400,278692070750,20600,20600,20600,20600,0
20240530,162300,278692070750,20600,20600,20600,20600,0
20240530,162200,278692070750,20600,20600,20600,20600,0
20240530,162100,278692070750,20600,20600,20600,20600,0
20240530,162000,278692070750,20600,20600,20600,20600,0
20240530,161900,278692070750,20600,20600,20600,20600,0
20240530,161800,278692070750,20600,20600,20600,20600,0
20240530,161700,278692070750,20600,20600,20600,20600,302750
20240530,161600,278692070750,20600,20600,20600,20600,0
20240530,161500,278692070750,20600,20600,20600,20600,0
20240530,161400,278692070750,20600,20600,20600,20600,0
20240530,161300,278692070750,20600,20600,20600,20600,0
20240530,161200,278692070750,20600,20600,20600,20600,0
20240530,161100,278692070750,20600,20600,20600,20600,0
20240530,161000,278692070750,20600,20600,20600,20600,0
20240530,160900,278692070750,20600,20600,20600,20600,0
20240530,160800,278692070750,20600,20600,20600,20600,0
20240530,160700,278692070750,20600,20600,20600,20600,0
20240530,160600,278692070750,20600,20600,20600,20600,0
20240530,160500,278692070750,20600,20600,20600,20600,0
20240530,160400,278692070750,20600,20600,20600,20600,0
20240530,160300,278692070750,20600,20600,20600,20600,0
20240530,160200,278692070750,20600,20600,20600,20600,0
20240530,160100,278692070750,20600,20600,20600,20600,0
20240530,160000,278692070750,20600,20600,20600,20600,0
20240530,155900,278692070750,20600,20600,20600,20600,0
20240530,155800,278692070750,20600,20600,20600,20600,0
20240530,155700,278692070750,20600,20600,20600,20600,0
20240530,155600,278692070750,20600,20600,20600,20600,0
20240530,155500,278692070750,20600,20600,20600,20600,0
20240530,155400,278692070750,20600,20600,20600,20600,0
20240530,155300,278692070750,20600,20600,20600,20600,0
20240530,155200,278692070750,20600,20600,20600,20600,0
20240530,155100,278692070750,20600,20600,20600,20600,0
20240530,155000,278692070750,20600,20600,20600,20600,0
20240530,154900,278692070750,20600,20600,20600,20600,0
20240530,154800,278692070750,20600,20600,20600,20600,0
20240530,154700,278692070750,20600,20600,20600,20600,302750
20240530,154600,278692070750,20600,20600,20600,20600,0
20240530,154500,278692070750,20600,20600,20600,20600,0
20240530,154400,278692070750,20600,20600,20600,20600,0
20240530,154300,278692070750,20600,20600,20600,20600,0
20240530,154200,278692070750,20600,20600,20600,20600,0
20240530,154100,278692070750,20600,20600,20600,20600,0
20240530,154000,278692070750,20600,20600,20600,20600,0
20240530,153900,278692070750,20600,20600,20600,20600,0
20240530,153800,278692070750,20600,20600,20600,20600,0
20240530,153700,278692070750,20600,20600,20600,20600,0
20240530,153600,278692070750,20600,20600,20600,20600,0
20240530,153500,278692070750,20600,20600,20600,20600,0
20240530,153400,278692070750,20600,20600,20600,20600,0
20240530,153300,278692070750,20600,20600,20600,20600,0
20240530,153200,278692070750,20600,20600,20600,20600,0
20240530,153100,278692070750,20600,20600,20600,20600,0
20240530,153000,278692070750,20600,20600,20600,20600,302750
20240530,152900,272455420750,20600,20600,20600,20600,0
20240530,152800,272455420750,20600,20600,20600,20600,0
20240530,152700,272455420750,20600,20600,20600,20600,0
20240530,152600,272455420750,20600,20600,20600,20600,0
20240530,152500,272455420750,20600,20600,20600,20600,0
20240530,152400,272455420750,20600,20600,20600,20600,0
20240530,152300,272455420750,20600,20600,20600,20600,0
20240530,152200,272455420750,20600,20600,20600,20600,0
20240530,152100,272455420750,20600,20600,20600,20600,0
20240530,152000,272455420750,20600,20600,20600,20600,0
20240530,151900,272455420750,20600,20600,20650,20500,102055
20240530,151800,270354312350,20550,20550,20600,20500,51684
20240530,151700,269291857950,20550,20600,20600,20550,111223
20240530,151600,267005608200,20600,20600,20650,20550,36038
20240530,151500,266263470200,20600,20650,20650,20600,40842
20240530,151400,265421580050,20650,20600,20650,20550,25864
20240530,151300,264888145550,20600,20600,20600,20550,22007
20240530,151200,264435092000,20600,20600,20600,20550,28079
20240530,151100,263857540050,20550,20650,20650,20550,56496
20240530,151000,262693776350,20650,20650,20650,20600,19273
20240530,150900,262296154900,20650,20700,20700,20600,22623
20240530,150800,261828907300,20700,20650,20700,20600,27318
20240530,150700,261264808800,20650,20650,20700,20600,32299
20240530,150600,260597674600,20700,20700,20700,20600,45089
20240530,150500,259666283000,20700,20700,20700,20650,15967
20240530,150400,259336162850,20700,20700,20750,20650,13705
20240530,150300,259052516550,20700,20750,20750,20650,45525
20240530,150200,258109546150,20750,20700,20800,20700,49892
20240530,150100,257074222950,20750,20700,20750,20700,11785
20240530,150000,256829752500,20700,20700,20750,20650,40631
20240530,145900,255988910150,20650,20700,20700,20650,14777
20240530,145800,255683411850,20650,20650,20700,20650,11817
20240530,145700,255438952450,20700,20650,20700,20650,21959
20240530,145600,254984529400,20700,20700,20700,20650,13672
20240530,145500,254702032900,20700,20700,20700,20650,5173
20240530,145400,254595090600,20700,20650,20700,20600,27738
20240530,145300,254022137050,20650,20700,20700,20600,9061
20240530,145200,253835164250,20650,20700,20700,20600,41834
20240530,145100,252971003200,20700,20700,20700,20650,12912
20240530,145000,252703800400,20700,20700,20700,20650,19714
20240530,144900,252296099250,20700,20650,20700,20650,6957
20240530,144800,252152205050,20700,20650,20700,20650,12049
20240530,144700,251903197850,20700,20700,20700,20650,7125
20240530,144600,251755895700,20700,20650,20700,20600,39111
20240530,144500,250948141950,20650,20650,20700,20600,27973
20240530,144400,250370631750,20600,20700,20700,20600,41229
20240530,144300,249519137150,20650,20700,20700,20650,21416
20240530,144200,249076629400,20700,20650,20700,20650,12752
20240530,144100,248812731950,20700,20700,20700,20650,19918
20240530,144000,248400489900,20700,20750,20750,20650,36061
20240530,143900,247654061300,20750,20750,20750,20650,20347
20240530,143800,247232796050,20750,20800,20800,20650,106012
20240530,143700,245031499550,20800,20750,20800,20750,27907
20240530,143600,244451209150,20800,20750,20800,20700,85311
20240530,143500,242681206200,20750,20700,20750,20650,59366
20240530,143400,241452010250,20700,20700,20700,20650,19932
20240530,143300,241039627500,20700,20650,20700,20600,101428
20240530,143200,238945156400,20600,20600,20650,20600,10549
20240530,143100,238727593800,20650,20600,20650,20550,49516
20240530,143000,237707521600,20550,20550,20600,20550,12341
20240530,142900,237453715100,20550,20550,20600,20500,35137
20240530,142800,236731426500,20550,20550,20550,20500,6020
20240530,142700,236607792400,20500,20500,20550,20500,7608
20240530,142600,236451689700,20550,20500,20550,20500,11501
20240530,142500,236215671600,20500,20550,20600,20500,26602
20240530,142400,235668987700,20600,20600,20600,20550,12218
20240530,142300,235417583050,20600,20550,20600,20550,10025
20240530,142200,235211290150,20600,20600,20600,20550,6895
20240530,142100,235069426450,20550,20650,20650,20550,47182
20240530,142000,234097501600,20600,20650,20650,20600,6678
20240530,141900,233959753350,20650,20600,20650,20550,31476
20240530,141800,233311192550,20600,20550,20600,20550,13483
20240530,141700,233033586050,20600,20600,20650,20550,38680
20240530,141600,232236979700,20600,20600,20650,20600,13467
20240530,141500,231959158850,20600,20600,20600,20550,49993
20240530,141400,230929369700,20600,20500,20600,20500,51424
20240530,141300,229872555950,20500,20550,20550,20500,5919
20240530,141200,229751048500,20500,20550,20550,20500,4566
20240530,141100,229657346550,20550,20450,20550,20450,37101
20240530,141000,228896677500,20500,20450,20500,20450,5548
20240530,140900,228783054950,20500,20500,20500,20450,6027
20240530,140800,228659716100,20500,20450,20500,20450,3947
20240530,140700,228578850050,20450,20500,20500,20450,5045
20240530,140600,228475533000,20500,20500,20500,20450,13845
20240530,140500,228192170200,20500,20500,20500,20450,8445
20240530,140400,228019067350,20500,20500,20550,20450,32757
20240530,140300,227347589400,20500,20450,20550,20450,40620
20240530,140200,226514892800,20500,20500,20500,20450,3776
20240530,140100,226437519250,20450,20450,20500,20400,22946
20240530,140000,225967733400,20450,20400,20450,20400,35951
20240530,135900,225233146950,20400,20400,20450,20400,7491
20240530,135800,225079987100,20450,20450,20450,20400,7966
20240530,135700,224917376500,20450,20350,20450,20350,36463
20240530,135600,224173594350,20400,20400,20400,20350,5078
20240530,135500,224070134800,20350,20350,20400,20350,7581
20240530,135400,223915749850,20350,20350,20400,20350,9713
20240530,135300,223717984500,20400,20350,20400,20350,6231
20240530,135200,223591105450,20400,20400,20400,20300,19731
20240530,135100,223189258550,20350,20350,20400,20350,34370
20240530,135000,222489678650,20400,20350,20400,20350,11057
20240530,134900,222264212350,20350,20400,20450,20350,15701
20240530,134800,221943845650,20400,20400,20450,20400,12413
20240530,134700,221690473300,20400,20400,20450,20400,7566
20240530,134600,221536042300,20400,20400,20450,20350,20315
20240530,134500,221121566650,20400,20400,20400,20350,6692
20240530,134400,220985148650,20400,20350,20400,20300,44887
20240530,134300,220071582900,20350,20300,20350,20300,55744
20240530,134200,218939828800,20300,20300,20350,20300,7179
20240530,134100,218794028500,20350,20350,20350,20300,10523
20240530,134000,218580363550,20300,20300,20350,20300,24530
20240530,133900,218082304750,20300,20300,20350,20300,20042
20240530,133800,217675408250,20350,20350,20350,20300,22291
20240530,133700,217222767900,20350,20300,20350,20300,41008
20240530,133600,216390213100,20350,20350,20350,20300,28724
20240530,133500,215806989650,20300,20350,20350,20300,8939
20240530,133400,215625480350,20350,20350,20350,20300,49666
20240530,133300,214617184200,20350,20350,20350,20300,19468
20240530,133200,214221752450,20350,20300,20350,20300,17528
20240530,133100,213865641850,20300,20300,20350,20300,22436
20240530,133000,213409840950,20300,20350,20350,20300,10619
20240530,132900,213194131800,20300,20300,20350,20300,7396
20240530,132800,213043923400,20350,20300,20350,20300,12798
20240530,132700,212784008200,20300,20350,20350,20300,13081
20240530,132600,212518337600,20300,20350,20400,20300,110648
20240530,132500,210266874350,20350,20400,20400,20350,21118
20240530,132400,209837089550,20400,20400,20450,20350,97931
20240530,132300,207839999150,20400,20450,20450,20400,73211
20240530,132200,206346251200,20450,20450,20500,20450,12017
20240530,132100,206100447500,20450,20450,20450,20400,22564
20240530,132000,205639130200,20450,20450,20450,20400,5689
20240530,131900,205522915100,20400,20400,20450,20400,8210
20240530,131800,205355357700,20450,20450,20450,20400,13841
20240530,131700,205072914000,20450,20450,20500,20400,78653
20240530,131600,203464503900,20500,20500,20500,20450,4747
20240530,131500,203367356350,20500,20450,20500,20450,8847
20240530,131400,203186293700,20500,20450,20500,20450,2811
20240530,131300,203128701950,20500,20450,20500,20450,9159
20240530,131200,202941343500,20450,20450,20500,20450,4602
20240530,131100,202847118500,20450,20500,20500,20450,7908
20240530,131000,202685312400,20500,20450,20500,20450,2338
20240530,130900,202637435500,20450,20500,20500,20450,6456
20240530,130800,202505334800,20500,20550,20600,20450,72797
20240530,130700,201011741500,20550,20550,20600,20550,4580
20240530,130600,200917574900,20600,20550,20600,20550,1982
20240530,130500,200876761500,20550,20550,20600,20500,25431
20240530,130400,200353301550,20550,20550,20600,20500,16965
20240530,130300,200004708450,20600,20550,20600,20550,4240
20240530,130200,199917562150,20600,20550,20600,20500,4990
20240530,130100,199815069900,20500,20550,20550,20500,3664
20240530,130000,199739842850,20550,20500,20550,20500,6257
20240530,125900,199611278650,20500,20550,20550,20500,6790
20240530,125800,199471873350,20550,20550,20550,20500,5972
20240530,125700,199349301350,20550,20500,20550,20500,5902
20240530,125600,199228181350,20500,20550,20550,20500,2948
20240530,125500,199167719100,20500,20500,20550,20500,12302
20240530,125400,198915307050,20550,20550,20550,20500,5963
20240530,125300,198792860100,20500,20550,20550,20500,5064
20240530,125200,198688991000,20550,20500,20550,20500,8216
20240530,125100,198520521150,20500,20450,20550,20450,34379
20240530,125000,197816002100,20450,20500,20500,20450,5166
20240530,124900,197710303350,20500,20450,20500,20450,16845
20240530,124800,197365733100,20450,20500,20550,20450,38828
20240530,124700,196570704050,20500,20550,20550,20500,56411
20240530,124600,195414227350,20550,20550,20550,20500,3554
20240530,124500,195341248900,20550,20550,20550,20500,6363
20240530,124400,195210721100,20550,20500,20550,20500,9156
20240530,124300,195022911900,20500,20550,20600,20500,6388
20240530,124200,194891628900,20550,20550,20600,20550,11057
20240530,124100,194664363050,20550,20600,20600,20550,2163
20240530,124000,194619889150,20550,20550,20600,20500,39383
20240530,123900,193809541400,20500,20550,20600,20500,21433
20240530,123800,193369085950,20550,20550,20600,20550,11491
20240530,123700,193132878350,20550,20600,20650,20550,8063
20240530,123600,192966857650,20600,20650,20650,20600,12062
20240530,123500,192718297200,20650,20550,20650,20550,13529
20240530,123400,192439624100,20550,20550,20600,20550,4331
20240530,123300,192350509000,20550,20600,20600,20550,5197
20240530,123200,192243550300,20600,20550,20600,20550,9922
20240530,123100,192039251100,20600,20550,20600,20550,5346
20240530,123000,191929203550,20550,20550,20600,20550,6706
20240530,122900,191791090600,20600,20600,20600,20550,5935
20240530,122800,191668914400,20550,20600,20600,20550,13646
20240530,122700,191387930900,20600,20600,20600,20550,5045
20240530,122600,191284236000,20550,20650,20650,20550,35208
20240530,122500,190559078000,20600,20650,20650,20600,4826
20240530,122400,190459564300,20600,20650,20650,20600,3307
20240530,122300,190391337600,20650,20650,20650,20600,4140
20240530,122200,190305914650,20600,20650,20650,20600,4505
20240530,122100,190213052650,20600,20650,20650,20600,3580
20240530,122000,190139251250,20650,20650,20650,20600,5202
20240530,121900,190031861750,20650,20600,20650,20600,13452
20240530,121800,189754243600,20650,20650,20700,20600,28379
20240530,121700,189168150200,20650,20700,20700,20650,11373
20240530,121600,188932866000,20700,20600,20700,20550,30381
20240530,121500,188305600900,20550,20600,20600,20550,8152
20240530,121400,188137751100,20600,20550,20600,20550,9962
20240530,121300,187932707700,20600,20550,20600,20500,7837
20240530,121200,187771622100,20500,20500,20550,20500,7016
20240530,121100,187627523200,20500,20550,20550,20500,2995
20240530,121000,187566046000,20500,20550,20550,20500,1979
20240530,120900,187525427250,20500,20550,20550,20500,7595
20240530,120800,187369657100,20500,20500,20550,20500,10174
20240530,120700,187160974250,20500,20550,20550,20500,3136
20240530,120600,187096611250,20550,20500,20550,20500,2278
20240530,120500,187049873000,20550,20550,20550,20500,4626
20240530,120400,186954927800,20500,20550,20550,20500,3963
20240530,120300,186873568450,20550,20550,20550,20500,7353
20240530,120200,186722544250,20550,20600,20600,20500,36502
20240530,120100,185972415900,20600,20550,20600,20550,12448
20240530,120000,185716580500,20600,20650,20650,20600,37121
20240530,115900,184951817350,20650,20650,20650,20600,5012
20240530,115800,184848462150,20650,20650,20650,20600,7829
20240530,115700,184686899950,20650,20600,20650,20600,11337
20240530,115600,184452814200,20650,20650,20650,20600,11826
20240530,115500,184208684400,20650,20600,20650,20600,8259
20240530,115400,184038198350,20600,20650,20650,20600,3697
20240530,115300,183961964850,20600,20650,20650,20600,3203
20240530,115200,183895908650,20650,20600,20650,20600,5624
20240530,115100,183779870450,20600,20650,20650,20600,4805
20240530,115000,183680810400,20650,20650,20650,20600,5176
20240530,114900,183573979250,20600,20600,20650,20600,5252
20240530,114800,183465765400,20600,20600,20650,20600,5247
20240530,114700,183357509400,20600,20650,20650,20600,5933
20240530,114600,183235105500,20600,20650,20650,20550,14308
20240530,114500,182940346950,20650,20600,20650,20600,4841
20240530,114400,182840577800,20550,20650,20650,20550,8345
20240530,114300,182668677750,20600,20600,20650,20550,19737
20240530,114200,182261902300,20600,20650,20650,20600,12192
20240530,114100,182010681550,20650,20700,20700,20600,7503
20240530,114000,181855682850,20650,20700,20750,20650,18451
20240530,113900,181474076600,20700,20700,20750,20700,11176
20240530,113800,181242670650,20700,20750,20750,20700,15413
20240530,113700,180923571600,20750,20700,20750,20650,17610
20240530,113600,180559102450,20650,20700,20700,20600,26024
20240530,113500,180021416500,20700,20700,20750,20650,34896
20240530,113400,179299061750,20700,20650,20700,20650,45870
20240530,113300,178349840250,20650,20700,20700,20650,10405
20240530,113200,178134863450,20700,20600,20700,20550,63463
20240530,113100,176825847050,20600,20550,20600,20500,34869
20240530,113000,176109201850,20550,20500,20550,20500,4265
20240530,112900,176021670100,20550,20500,20550,20500,9359
20240530,112800,175829693800,20500,20550,20550,20500,12512
20240530,112700,175573166700,20550,20500,20550,20500,2883
20240530,112600,175514002000,20500,20500,20550,20500,10832
20240530,112500,175291834250,20500,20500,20550,20450,35154
20240530,112400,174571216100,20500,20500,20500,20450,27608
20240530,112300,174005368100,20500,20400,20500,20400,17054
20240530,112200,173656658350,20400,20350,20450,20350,12589
20240530,112100,173399717250,20400,20350,20400,20350,17867
20240530,112000,173035804900,20400,20350,20400,20350,21127
20240530,111900,172605119550,20400,20450,20450,20350,58959
20240530,111800,171402363950,20450,20400,20450,20400,10654
20240530,111700,171184978950,20400,20400,20450,20400,10348
20240530,111600,170973846750,20450,20500,20500,20400,35323
20240530,111500,170251702950,20500,20500,20500,20450,3253
20240530,111400,170185119700,20500,20400,20500,20400,13040
20240530,111300,169918504850,20400,20500,20500,20400,88220
20240530,111200,168117880550,20450,20450,20500,20450,50935
20240530,111100,167075581250,20450,20450,20500,20400,79629
20240530,111000,165448909650,20450,20500,20550,20450,190667
20240530,110900,161545750450,20500,20550,20550,20500,8476
20240530,110800,161371895200,20550,20550,20550,20500,7218
20240530,110700,161223757450,20550,20550,20550,20500,21678
20240530,110600,160778841400,20550,20550,20550,20500,16109
20240530,110500,160448191950,20500,20550,20550,20500,31434
20240530,110400,159802771400,20550,20600,20600,20550,8743
20240530,110300,159623015150,20600,20550,20600,20550,4197
20240530,110200,159536672450,20550,20600,20600,20550,17630
20240530,110100,159174327450,20600,20500,20600,20500,17766
20240530,110000,158809322400,20550,20500,20550,20500,9397
20240530,105900,158616444950,20500,20550,20550,20500,25290
20240530,105800,158097312900,20500,20500,20550,20500,10922
20240530,105700,157873155400,20550,20600,20600,20500,28227
20240530,105600,157293398100,20550,20550,20600,20500,15919
20240530,105500,156966202550,20550,20550,20600,20500,62521
20240530,105400,155681333700,20600,20600,20650,20550,61607
20240530,105300,154412832900,20600,20650,20700,20600,10544
20240530,105200,154195148950,20650,20600,20700,20600,29254
20240530,105100,153591222850,20600,20600,20650,20600,5652
20240530,105000,153474615500,20600,20600,20650,20600,9997
20240530,104900,153268484200,20650,20550,20650,20550,20112
20240530,104800,152854140250,20600,20550,20600,20550,3571
20240530,104700,152780671700,20550,20550,20600,20550,7853
20240530,104600,152619097250,20550,20550,20600,20550,23664
20240530,104500,152132689950,20550,20550,20600,20550,49334
20240530,104400,151118828300,20550,20550,20600,20550,8988
20240530,104300,150933890900,20550,20650,20650,20550,47139
20240530,104200,149962795700,20600,20650,20650,20600,9972
20240530,104100,149757232600,20650,20650,20650,20600,8607
20240530,104000,149579682800,20600,20700,20750,20600,69565
20240530,103900,148141280900,20700,20750,20750,20700,5553
20240530,103800,148026186650,20750,20750,20750,20700,9968
20240530,103700,147819693200,20700,20700,20750,20700,23089
20240530,103600,147341463500,20700,20700,20750,20700,14101
20240530,103500,147049190400,20750,20750,20800,20750,50423
20240530,103400,146002774450,20800,20750,20800,20750,18693
20240530,103300,145614359150,20750,20850,20850,20700,93052
20240530,103200,143679190600,20850,20750,20850,20700,80955
20240530,103100,141995267600,20750,20650,20750,20650,37066
20240530,103000,141227430950,20700,20650,20700,20600,22041
20240530,102900,140772072200,20600,20700,20700,20600,49367
20240530,102800,139753037950,20700,20750,20750,20600,105858
20240530,102700,137564213200,20750,20700,20800,20700,73552
20240530,102600,136038074550,20750,20700,20750,20700,80243
20240530,102500,134373295350,20750,20650,20750,20600,105627
20240530,102400,132188067550,20650,20600,20650,20550,32691
20240530,102300,131513972300,20550,20700,20700,20550,72293
20240530,102200,130021570700,20700,20550,20700,20550,104584
20240530,102100,127864577300,20550,20550,20600,20550,13696
20240530,102000,127582761700,20550,20600,20600,20500,26653
20240530,101900,127035065950,20550,20550,20600,20500,24225
20240530,101800,126537190200,20550,20550,20600,20500,57947
20240530,101700,125346529300,20550,20550,20550,20500,7372
20240530,101600,125195176450,20550,20550,20550,20500,17127
20240530,101500,124843586050,20500,20450,20550,20450,38774
20240530,101400,124048626050,20500,20500,20500,20450,9624
20240530,101300,123851668050,20500,20500,20500,20450,5218
20240530,101200,123744849350,20500,20500,20500,20450,11810
20240530,101100,123502915350,20500,20500,20500,20450,10056
20240530,101000,123297125150,20500,20450,20500,20400,13172
20240530,100900,123027562150,20450,20450,20500,20400,50427
20240530,100800,121996473350,20450,20450,20500,20450,7999
20240530,100700,121832759950,20450,20450,20500,20450,8636
20240530,100600,121656093150,20450,20500,20500,20450,21012
20240530,100500,121226134650,20450,20550,20550,20450,64257
20240530,100400,119908341850,20550,20500,20550,20450,76836
20240530,100300,118333521500,20500,20450,20500,20400,77372
20240530,100200,116750610300,20450,20400,20450,20350,45918
20240530,100100,115813547950,20400,20400,20400,20350,21295
20240530,100000,115379339500,20400,20300,20400,20300,31706
20240530,095900,114733802000,20350,20300,20350,20250,40690
20240530,095800,113908080100,20300,20300,20300,20250,20730
20240530,095700,113488004850,20300,20250,20300,20250,72460
20240530,095600,112020056250,20300,20250,20300,20250,26730
20240530,095500,111478673750,20250,20350,20350,20250,50910
20240530,095400,110446876950,20300,20250,20350,20250,44552
20240530,095300,109542889700,20250,20300,20300,20200,95094
20240530,095200,107616916650,20250,20350,20350,20250,104259
20240530,095100,105500376900,20400,20350,20400,20350,17994
20240530,095000,105134064150,20350,20450,20450,20350,77934
20240530,094900,103542925400,20500,20500,20500,20450,26423
20240530,094800,103001488350,20450,20450,20500,20400,76438
20240530,094700,101438476700,20450,20300,20450,20300,99625
20240530,094600,99408862400,20350,20350,20350,20300,40369
20240530,094500,98588494100,20350,20350,20350,20300,16787
20240530,094400,98247474200,20350,20300,20350,20300,35890
20240530,094300,97518385650,20300,20250,20350,20200,241426
20240530,094200,92626130100,20250,20350,20350,20250,143343
20240530,094100,89719931250,20300,20300,20350,20300,47868
20240530,094000,88747995450,20300,20350,20350,20300,51681
20240530,093900,87698190300,20300,20350,20400,20300,82927
20240530,093800,86010959850,20350,20350,20400,20350,42825
20240530,093700,85139368750,20350,20400,20450,20350,103418
20240530,093600,83029502250,20400,20500,20500,20400,48024
20240530,093500,82047918500,20450,20500,20500,20450,26881
20240530,093400,81498026300,20450,20500,20500,20450,32090
20240530,093300,80841609800,20450,20450,20500,20450,26992
20240530,093200,80289531500,20500,20500,20550,20450,33356
20240530,093100,79605764200,20500,20550,20550,20500,11197
20240530,093000,79376055450,20550,20600,20650,20500,55794
20240530,092900,78228063450,20650,20550,20650,20550,45754
20240530,092800,77285543150,20600,20500,20600,20500,35277
20240530,092700,76560506900,20550,20450,20600,20450,81015
20240530,092600,74898464550,20400,20450,20500,20350,80432
20240530,092500,73256349050,20400,20400,20450,20350,207754
20240530,092400,69019818550,20400,20500,20550,20400,64917
20240530,092300,67692697950,20500,20500,20550,20400,90899
20240530,092200,65832036050,20450,20550,20600,20450,101953
20240530,092100,63742427700,20550,20600,20650,20550,28939
20240530,092000,63146592550,20650,20600,20650,20550,35952
20240530,091900,62406621950,20600,20650,20650,20550,36712
20240530,091800,61650081400,20650,20600,20700,20600,55707
20240530,091700,60498539900,20650,20550,20650,20500,97632
20240530,091600,58488831100,20600,20550,20600,20500,115752
20240530,091500,56113618300,20550,20550,20600,20500,48719
20240530,091400,55112126700,20600,20750,20750,20550,89328
20240530,091300,53270316750,20700,20700,20700,20600,66026
20240530,091200,51904343400,20650,20600,20700,20500,86234
20240530,091100,50128568950,20550,20450,20600,20450,173075
20240530,091000,46580112750,20450,20600,20600,20450,270957
20240530,090900,41017113950,20550,20800,20800,20550,228191
20240530,090800,36305516650,20800,20950,20950,20750,176489
20240530,090700,32628226150,20950,20750,20950,20700,186086
20240530,090600,28745377900,20750,20700,20800,20700,103310
20240530,090500,26602334300,20700,20850,20850,20700,103421
20240530,090400,24453624600,20800,20800,20850,20750,59535
20240530,090300,23214710200,20800,20950,21000,20750,261708
20240530,090200,17755793750,21000,20950,21000,20900,216522
20240530,090100,13217484000,20950,20700,20950,20700,228545
20240530,090000,8455423800,20800,20700,20850,20650,399960