stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,192700,27143915600,29850,29850,29850,29850,23777
20240530,192600,27143915600,29850,29850,29850,29850,0
20240530,192500,27143915600,29850,29850,29850,29850,0
20240530,192400,27143915600,29850,29850,29850,29850,0
20240530,192300,27143915600,29850,29850,29850,29850,0
20240530,192200,27143915600,29850,29850,29850,29850,0
20240530,192100,27143915600,29850,29850,29850,29850,0
20240530,192000,27143915600,29850,29850,29850,29850,0
20240530,191900,27143915600,29850,29850,29850,29850,0
20240530,191800,27143915600,29850,29850,29850,29850,0
20240530,191700,27143915600,29850,29850,29850,29850,0
20240530,191600,27143915600,29850,29850,29850,29850,0
20240530,191500,27143915600,29850,29850,29850,29850,0
20240530,191400,27143915600,29850,29850,29850,29850,0
20240530,191300,27143915600,29850,29850,29850,29850,0
20240530,191200,27143915600,29850,29850,29850,29850,0
20240530,191100,27143915600,29850,29850,29850,29850,0
20240530,191000,27143915600,29850,29850,29850,29850,0
20240530,190900,27143915600,29850,29850,29850,29850,0
20240530,190800,27143915600,29850,29850,29850,29850,0
20240530,190700,27143915600,29850,29850,29850,29850,0
20240530,190600,27143915600,29850,29850,29850,29850,0
20240530,190500,27143915600,29850,29850,29850,29850,0
20240530,190400,27143915600,29850,29850,29850,29850,0
20240530,190300,27143915600,29850,29850,29850,29850,0
20240530,190200,27143915600,29850,29850,29850,29850,0
20240530,190100,27143915600,29850,29850,29850,29850,0
20240530,190000,27143915600,29850,29850,29850,29850,0
20240530,185900,27143915600,29850,29850,29850,29850,0
20240530,185800,27143915600,29850,29850,29850,29850,0
20240530,185700,27143915600,29850,29850,29850,29850,23777
20240530,185600,27143915600,29850,29850,29850,29850,0
20240530,185500,27143915600,29850,29850,29850,29850,0
20240530,185400,27143915600,29850,29850,29850,29850,0
20240530,185300,27143915600,29850,29850,29850,29850,0
20240530,185200,27143915600,29850,29850,29850,29850,0
20240530,185100,27143915600,29850,29850,29850,29850,0
20240530,185000,27143915600,29850,29850,29850,29850,0
20240530,184900,27143915600,29850,29850,29850,29850,0
20240530,184800,27143915600,29850,29850,29850,29850,0
20240530,184700,27143915600,29850,29850,29850,29850,0
20240530,184600,27143915600,29850,29850,29850,29850,0
20240530,184500,27143915600,29850,29850,29850,29850,0
20240530,184400,27143915600,29850,29850,29850,29850,0
20240530,184300,27143915600,29850,29850,29850,29850,0
20240530,184200,27143915600,29850,29850,29850,29850,0
20240530,184100,27143915600,29850,29850,29850,29850,0
20240530,184000,27143915600,29850,29850,29850,29850,0
20240530,183900,27143915600,29850,29850,29850,29850,0
20240530,183800,27143915600,29850,29850,29850,29850,0
20240530,183700,27143915600,29850,29850,29850,29850,0
20240530,183600,27143915600,29850,29850,29850,29850,0
20240530,183500,27143915600,29850,29850,29850,29850,0
20240530,183400,27143915600,29850,29850,29850,29850,0
20240530,183300,27143915600,29850,29850,29850,29850,0
20240530,183200,27143915600,29850,29850,29850,29850,0
20240530,183100,27143915600,29850,29850,29850,29850,0
20240530,183000,27143915600,29850,29850,29850,29850,0
20240530,182900,27143915600,29850,29850,29850,29850,0
20240530,182800,27143915600,29850,29850,29850,29850,0
20240530,182700,27143915600,29850,29850,29850,29850,23777
20240530,182600,27143915600,29850,29850,29850,29850,0
20240530,182500,27143915600,29850,29850,29850,29850,0
20240530,182400,27143915600,29850,29850,29850,29850,0
20240530,182300,27143915600,29850,29850,29850,29850,0
20240530,182200,27143915600,29850,29850,29850,29850,0
20240530,182100,27143915600,29850,29850,29850,29850,0
20240530,182000,27143915600,29850,29850,29850,29850,0
20240530,181900,27143915600,29850,29850,29850,29850,0
20240530,181800,27143915600,29850,29850,29850,29850,0
20240530,181700,27143915600,29850,29850,29850,29850,0
20240530,181600,27143915600,29850,29850,29850,29850,0
20240530,181500,27143915600,29850,29850,29850,29850,0
20240530,181400,27143915600,29850,29850,29850,29850,0
20240530,181300,27143915600,29850,29850,29850,29850,0
20240530,181200,27143915600,29850,29850,29850,29850,0
20240530,181100,27143915600,29850,29850,29850,29850,0
20240530,181000,27143915600,29850,29850,29850,29850,0
20240530,180900,27143915600,29850,29850,29850,29850,0
20240530,180800,27143915600,29850,29850,29850,29850,0
20240530,180700,27143915600,29850,29850,29850,29850,0
20240530,180600,27143915600,29850,29850,29850,29850,0
20240530,180500,27143915600,29850,29850,29850,29850,0
20240530,180400,27143915600,29850,29850,29850,29850,0
20240530,180300,27143915600,29850,29850,29850,29850,0
20240530,180200,27143915600,29850,29850,29850,29850,0
20240530,180100,27143915600,29850,29850,29850,29850,0
20240530,180000,27143915600,29850,29850,29850,29850,0
20240530,175900,27143915600,29850,29850,29850,29850,0
20240530,175800,27143915600,29850,29850,29850,29850,0
20240530,175700,27143915600,29850,29850,29850,29850,23777
20240530,175600,27143915600,29850,29850,29850,29850,0
20240530,175500,27143915600,29850,29850,29850,29850,0
20240530,175400,27143915600,29850,29850,29850,29850,0
20240530,175300,27143915600,29850,29850,29850,29850,0
20240530,175200,27143915600,29850,29850,29850,29850,0
20240530,175100,27143915600,29850,29850,29850,29850,0
20240530,175000,27143915600,29850,29850,29850,29850,0
20240530,174900,27143915600,29850,29850,29850,29850,0
20240530,174800,27143915600,29850,29850,29850,29850,0
20240530,174700,27143915600,29850,29850,29850,29850,0
20240530,174600,27143915600,29850,29850,29850,29850,0
20240530,174500,27143915600,29850,29850,29850,29850,0
20240530,174400,27143915600,29850,29850,29850,29850,0
20240530,174300,27143915600,29850,29850,29850,29850,0
20240530,174200,27143915600,29850,29850,29850,29850,0
20240530,174100,27143915600,29850,29850,29850,29850,0
20240530,174000,27143915600,29850,29850,29850,29850,0
20240530,173900,27143915600,29850,29850,29850,29850,0
20240530,173800,27143915600,29850,29850,29850,29850,0
20240530,173700,27143915600,29850,29850,29850,29850,0
20240530,173600,27143915600,29850,29850,29850,29850,0
20240530,173500,27143915600,29850,29850,29850,29850,0
20240530,173400,27143915600,29850,29850,29850,29850,0
20240530,173300,27143915600,29850,29850,29850,29850,0
20240530,173200,27143915600,29850,29850,29850,29850,0
20240530,173100,27143915600,29850,29850,29850,29850,0
20240530,173000,27143915600,29850,29850,29850,29850,0
20240530,172900,27143915600,29850,29850,29850,29850,0
20240530,172800,27143915600,29850,29850,29850,29850,0
20240530,172700,27143915600,29850,29850,29850,29850,23777
20240530,172600,27143915600,29850,29850,29850,29850,0
20240530,172500,27143915600,29850,29850,29850,29850,0
20240530,172400,27143915600,29850,29850,29850,29850,0
20240530,172300,27143915600,29850,29850,29850,29850,0
20240530,172200,27143915600,29850,29850,29850,29850,0
20240530,172100,27143915600,29850,29850,29850,29850,0
20240530,172000,27143915600,29850,29850,29850,29850,0
20240530,171900,27143915600,29850,29850,29850,29850,0
20240530,171800,27143915600,29850,29850,29850,29850,0
20240530,171700,27143915600,29850,29850,29850,29850,0
20240530,171600,27143915600,29850,29850,29850,29850,0
20240530,171500,27143915600,29850,29850,29850,29850,0
20240530,171400,27143915600,29850,29850,29850,29850,0
20240530,171300,27143915600,29850,29850,29850,29850,0
20240530,171200,27143915600,29850,29850,29850,29850,0
20240530,171100,27143915600,29850,29850,29850,29850,0
20240530,171000,27143915600,29850,29850,29850,29850,0
20240530,170900,27143915600,29850,29850,29850,29850,0
20240530,170800,27143915600,29850,29850,29850,29850,0
20240530,170700,27143915600,29850,29850,29850,29850,0
20240530,170600,27143915600,29850,29850,29850,29850,0
20240530,170500,27143915600,29850,29850,29850,29850,0
20240530,170400,27143915600,29850,29850,29850,29850,0
20240530,170300,27143915600,29850,29850,29850,29850,0
20240530,170200,27143915600,29850,29850,29850,29850,0
20240530,170100,27143915600,29850,29850,29850,29850,0
20240530,170000,27143915600,29850,29850,29850,29850,0
20240530,165900,27143915600,29850,29850,29850,29850,0
20240530,165800,27143915600,29850,29850,29850,29850,0
20240530,165700,27143915600,29850,29850,29850,29850,23777
20240530,165600,27143915600,29850,29850,29850,29850,0
20240530,165500,27143915600,29850,29850,29850,29850,0
20240530,165400,27143915600,29850,29850,29850,29850,0
20240530,165300,27143915600,29850,29850,29850,29850,0
20240530,165200,27143915600,29850,29850,29850,29850,0
20240530,165100,27143915600,29850,29850,29850,29850,0
20240530,165000,27143915600,29850,29850,29850,29850,0
20240530,164900,27143915600,29850,29850,29850,29850,0
20240530,164800,27143915600,29850,29850,29850,29850,0
20240530,164700,27143915600,29850,29850,29850,29850,0
20240530,164600,27143915600,29850,29850,29850,29850,0
20240530,164500,27143915600,29850,29850,29850,29850,0
20240530,164400,27143915600,29850,29850,29850,29850,0
20240530,164300,27143915600,29850,29850,29850,29850,0
20240530,164200,27143915600,29850,29850,29850,29850,0
20240530,164100,27143915600,29850,29850,29850,29850,0
20240530,164000,27143915600,29850,29850,29850,29850,0
20240530,163900,27143915600,29850,29850,29850,29850,0
20240530,163800,27143915600,29850,29850,29850,29850,0
20240530,163700,27143915600,29850,29850,29850,29850,0
20240530,163600,27143915600,29850,29850,29850,29850,0
20240530,163500,27143915600,29850,29850,29850,29850,0
20240530,163400,27143915600,29850,29850,29850,29850,0
20240530,163300,27143915600,29850,29850,29850,29850,0
20240530,163200,27143915600,29850,29850,29850,29850,0
20240530,163100,27143915600,29850,29850,29850,29850,0
20240530,163000,27143915600,29850,29850,29850,29850,0
20240530,162900,27143915600,29850,29850,29850,29850,0
20240530,162800,27143915600,29850,29850,29850,29850,0
20240530,162700,27143915600,29850,29850,29850,29850,23777
20240530,162600,27143915600,29850,29850,29850,29850,0
20240530,162500,27143915600,29850,29850,29850,29850,0
20240530,162400,27143915600,29850,29850,29850,29850,0
20240530,162300,27143915600,29850,29850,29850,29850,0
20240530,162200,27143915600,29850,29850,29850,29850,0
20240530,162100,27143915600,29850,29850,29850,29850,0
20240530,162000,27143915600,29850,29850,29850,29850,0
20240530,161900,27143915600,29850,29850,29850,29850,0
20240530,161800,27143915600,29850,29850,29850,29850,0
20240530,161700,27143915600,29850,29850,29850,29850,0
20240530,161600,27143915600,29850,29850,29850,29850,0
20240530,161500,27143915600,29850,29850,29850,29850,0
20240530,161400,27143915600,29850,29850,29850,29850,0
20240530,161300,27143915600,29850,29850,29850,29850,0
20240530,161200,27143915600,29850,29850,29850,29850,0
20240530,161100,27143915600,29850,29850,29850,29850,0
20240530,161000,27143915600,29850,29850,29850,29850,0
20240530,160900,27143915600,29850,29850,29850,29850,0
20240530,160800,27143915600,29850,29850,29850,29850,0
20240530,160700,27143915600,29850,29850,29850,29850,0
20240530,160600,27143915600,29850,29850,29850,29850,0
20240530,160500,27143915600,29850,29850,29850,29850,0
20240530,160400,27143915600,29850,29850,29850,29850,0
20240530,160300,27143915600,29850,29850,29850,29850,0
20240530,160200,27143915600,29850,29850,29850,29850,0
20240530,160100,27143915600,29850,29850,29850,29850,0
20240530,160000,27143915600,29850,29850,29850,29850,0
20240530,155900,27143915600,29850,29850,29850,29850,0
20240530,155800,27143915600,29850,29850,29850,29850,0
20240530,155700,27143915600,29850,29850,29850,29850,23777
20240530,155600,27143915600,29850,29850,29850,29850,0
20240530,155500,27143915600,29850,29850,29850,29850,0
20240530,155400,27143915600,29850,29850,29850,29850,0
20240530,155300,27143915600,29850,29850,29850,29850,0
20240530,155200,27143915600,29850,29850,29850,29850,0
20240530,155100,27143915600,29850,29850,29850,29850,0
20240530,155000,27143915600,29850,29850,29850,29850,0
20240530,154900,27143915600,29850,29850,29850,29850,0
20240530,154800,27143915600,29850,29850,29850,29850,0
20240530,154700,27143915600,29850,29850,29850,29850,0
20240530,154600,27143915600,29850,29850,29850,29850,0
20240530,154500,27143915600,29850,29850,29850,29850,0
20240530,154400,27143915600,29850,29850,29850,29850,0
20240530,154300,27143915600,29850,29850,29850,29850,0
20240530,154200,27143915600,29850,29850,29850,29850,0
20240530,154100,27143915600,29850,29850,29850,29850,0
20240530,154000,27143915600,29850,29850,29850,29850,0
20240530,153900,27143915600,29850,29850,29850,29850,0
20240530,153800,27143915600,29850,29850,29850,29850,0
20240530,153700,27143915600,29850,29850,29850,29850,0
20240530,153600,27143915600,29850,29850,29850,29850,0
20240530,153500,27143915600,29850,29850,29850,29850,0
20240530,153400,27143915600,29850,29850,29850,29850,0
20240530,153300,27143915600,29850,29850,29850,29850,0
20240530,153200,27143915600,29850,29850,29850,29850,0
20240530,153100,27143915600,29850,29850,29850,29850,0
20240530,153000,27143915600,29850,29850,29850,29850,23777
20240530,152900,26434172150,29900,29900,29900,29900,0
20240530,152800,26434172150,29900,29900,29900,29900,0
20240530,152700,26434172150,29900,29900,29900,29900,0
20240530,152600,26434172150,29900,29900,29900,29900,0
20240530,152500,26434172150,29900,29900,29900,29900,0
20240530,152400,26434172150,29900,29900,29900,29900,0
20240530,152300,26434172150,29900,29900,29900,29900,0
20240530,152200,26434172150,29900,29900,29900,29900,0
20240530,152100,26434172150,29900,29900,29900,29900,0
20240530,152000,26434172150,29900,29900,29900,29900,0
20240530,151900,26434172150,29900,29900,29950,29900,2295
20240530,151800,26365536700,29900,29950,29950,29900,2422
20240530,151700,26293041700,29900,29900,29950,29900,1140
20240530,151600,26258955000,29900,29900,29950,29900,1165
20240530,151500,26224073150,29900,29900,29950,29900,1984
20240530,151400,26164696850,29950,29900,29950,29900,1269
20240530,151300,26126700850,29900,29900,29950,29900,846
20240530,151200,26101371600,29900,29900,29950,29900,969
20240530,151100,26072361400,29900,29900,29950,29900,1853
20240530,151000,26016952850,29950,29850,29950,29850,3762
20240530,150900,25904432550,29900,29900,29950,29850,2941
20240530,150800,25816493850,29900,29950,29950,29900,2757
20240530,150700,25734020350,29950,29950,29950,29900,2020
20240530,150600,25673581350,29950,30000,30000,29950,5060
20240530,150500,25522013250,29950,30000,30000,29950,1136
20240530,150400,25487961250,29950,30000,30000,29950,2307
20240530,150300,25418804650,30000,29950,30000,29950,1086
20240530,150200,25386240900,30000,30000,30000,29950,1394
20240530,150100,25344437150,30000,30000,30000,30000,600
20240530,150000,25326437150,30000,30000,30000,29950,991
20240530,145900,25296724850,29950,30000,30000,29950,1250
20240530,145800,25259243800,30000,30000,30000,29950,1646
20240530,145700,25209890500,30000,29950,30000,29900,2906
20240530,145600,25122820150,29950,29950,29950,29900,1104
20240530,145500,25089755700,29900,29850,29950,29850,979
20240530,145400,25060487250,29850,29900,29900,29850,1479
20240530,145300,25016276000,29900,29850,29900,29850,1333
20240530,145200,24976437250,29850,29850,29900,29850,1500
20240530,145100,24931662050,29850,29750,29850,29750,1598
20240530,145000,24884043650,29750,29750,29800,29750,1938
20240530,144900,24826350100,29750,29800,29800,29750,1608
20240530,144800,24778510400,29800,29800,29800,29750,1353
20240530,144700,24738256600,29750,29750,29800,29750,3428
20240530,144600,24636267100,29800,29750,29800,29750,1328
20240530,144500,24596754150,29750,29850,29850,29750,3028
20240530,144400,24506516650,29850,29850,29850,29800,1473
20240530,144300,24462609650,29800,29850,29850,29800,1330
20240530,144200,24422964450,29800,29850,29850,29800,1372
20240530,144100,24382068050,29800,29850,29850,29800,2470
20240530,144000,24308425950,29850,29850,29900,29850,1484
20240530,143900,24264123550,29850,29850,29900,29800,1569
20240530,143800,24217287950,29850,29850,29900,29800,2222
20240530,143700,24151003800,29850,29850,29900,29850,1111
20240530,143600,24117836350,29850,29850,29900,29850,2863
20240530,143500,24032284650,29850,29850,29900,29850,2075
20240530,143400,23970340750,29850,29800,29850,29750,9992
20240530,143300,23672709300,29800,29750,29800,29750,2087
20240530,143200,23610618700,29800,29750,29800,29750,2240
20240530,143100,23543921900,29750,29800,29800,29750,3924
20240530,143000,23427178200,29750,29750,29800,29750,2039
20240530,142900,23366515500,29800,29750,29800,29750,2070
20240530,142800,23304885350,29750,29800,29800,29750,3015
20240530,142700,23215106050,29800,29800,29800,29750,1300
20240530,142600,23176408300,29800,29800,29850,29750,2272
20240530,142500,23108747950,29800,29800,29850,29800,993
20240530,142400,23079150850,29800,29800,29800,29800,1366
20240530,142300,23038444050,29800,29800,29800,29750,1937
20240530,142200,22980761100,29800,29800,29800,29750,2313
20240530,142100,22911900100,29800,29750,29800,29750,2473
20240530,142000,22838247700,29750,29750,29800,29750,2002
20240530,141900,22778685550,29750,29750,29800,29700,4676
20240530,141800,22639602300,29700,29750,29750,29700,672
20240530,141700,22619631650,29750,29750,29750,29750,1231
20240530,141600,22583009400,29750,29800,29800,29750,1491
20240530,141500,22538650500,29750,29750,29800,29750,3227
20240530,141400,22442646900,29750,29800,29800,29750,2141
20240530,141300,22378947900,29750,29800,29800,29750,2047
20240530,141200,22318040650,29800,29800,29850,29800,1539
20240530,141100,22272177400,29850,29800,29850,29800,1831
20240530,141000,22217608700,29800,29850,29850,29800,1856
20240530,140900,22162298050,29850,29850,29850,29800,1703
20240530,140800,22111500050,29850,29800,29850,29800,1838
20240530,140700,22056702050,29800,29800,29850,29800,1271
20240530,140600,22018819850,29800,29850,29900,29800,1363
20240530,140500,21978187550,29850,29800,29900,29800,1117
20240530,140400,21944847100,29850,29800,29850,29800,2328
20240530,140300,21875468150,29800,29850,29850,29800,2501
20240530,140200,21800864550,29800,29850,29850,29800,586
20240530,140100,21783392950,29850,29800,29850,29800,1221
20240530,140000,21746987250,29850,29850,29900,29800,1362
20240530,135900,21706339900,29900,29900,29900,29850,1046
20240530,135800,21675104500,29850,29800,29900,29750,3572
20240530,135700,21568576200,29750,29750,29800,29700,2853
20240530,135600,21483698850,29800,29700,29800,29700,6696
20240530,135500,21284772950,29750,29700,29750,29700,1398
20240530,135400,21243219450,29750,29750,29800,29750,1788
20240530,135300,21190024650,29750,29750,29800,29750,687
20240530,135200,21169585500,29800,29750,29800,29750,783
20240530,135100,21146285200,29750,29750,29800,29750,1152
20240530,135000,21112009900,29750,29750,29800,29750,2195
20240530,134900,21046703400,29750,29800,29800,29750,1940
20240530,134800,20988968400,29800,29800,29850,29750,1029
20240530,134700,20958334950,29800,29800,29850,29750,2752
20240530,134600,20876388500,29750,29700,29800,29700,2963
20240530,134500,20788316900,29750,29700,29750,29650,3693
20240530,134400,20678707450,29700,29650,29700,29650,1230
20240530,134300,20642192900,29650,29650,29700,29650,3154
20240530,134200,20548671650,29700,29700,29750,29650,9819
20240530,134100,20257073200,29700,29700,29750,29700,3915
20240530,134000,20140669500,29700,29750,29750,29700,1512
20240530,133900,20095748000,29700,29750,29800,29700,4951
20240530,133800,19948446050,29750,29850,29850,29750,9069
20240530,133700,19678209750,29800,29800,29850,29800,8196
20240530,133600,19433943300,29800,29850,29900,29800,12173
20240530,133500,19070593250,29850,29900,29900,29850,989
20240530,133400,19041053750,29850,29850,29900,29850,1717
20240530,133300,18989795600,29850,29850,29900,29850,3856
20240530,133200,18874688200,29900,29900,29900,29850,1742
20240530,133100,18822658450,29900,29950,29950,29900,5335
20240530,133000,18663123400,29950,29950,30000,29950,1155
20240530,132900,18628530950,29950,29950,29950,29900,2580
20240530,132800,18551311700,29950,29900,29950,29850,2009
20240530,132700,18491243600,29900,29900,29950,29850,6315
20240530,132600,18302433500,29900,29950,30000,29900,15770
20240530,132500,17830600550,29950,30000,30050,29950,50204
20240530,132400,16324709700,30000,30000,30050,30000,865
20240530,132300,16298744050,30000,30000,30050,30000,610
20240530,132200,16280418400,30000,30050,30050,30000,1613
20240530,132100,16231968100,30000,30000,30100,30000,1405
20240530,132000,16189781500,30000,30050,30050,30000,3025
20240530,131900,16098896350,30050,30000,30050,30000,2817
20240530,131800,16014246100,30050,30050,30050,30000,4210
20240530,131700,15887768100,30000,30000,30050,30000,1585
20240530,131600,15840197350,30000,30100,30100,30000,8842
20240530,131500,15574510050,30100,30100,30100,30050,176
20240530,131400,15569214950,30050,30100,30100,30050,144
20240530,131300,15564880800,30100,30050,30100,30050,288
20240530,131200,15556212200,30050,30050,30100,30050,690
20240530,131100,15535471650,30050,30100,30100,30050,505
20240530,131000,15520271550,30100,30100,30100,30100,300
20240530,130900,15511241550,30100,30100,30100,30050,2119
20240530,130800,15447461150,30100,30050,30100,30050,561
20240530,130700,15430588300,30100,30100,30100,30050,183
20240530,130600,15425080700,30100,30050,30100,30050,513
20240530,130500,15409640850,30050,30050,30100,30050,425
20240530,130400,15396867700,30050,30100,30150,30050,1832
20240530,130300,15341747850,30150,30100,30150,30100,945
20240530,130200,15313301550,30150,30150,30150,30100,246
20240530,130100,15305894550,30150,30100,30150,30100,571
20240530,130000,15288704850,30100,30100,30150,30100,4952
20240530,125900,15139644100,30100,30100,30150,30100,317
20240530,125800,15130086850,30150,30150,30150,30100,195
20240530,125700,15124213450,30100,30150,30150,30100,232
20240530,125600,15117225000,30100,30100,30100,30050,3530
20240530,125500,15011085550,30100,30050,30100,30050,5193
20240530,125400,14854779850,30100,30050,30100,30050,303
20240530,125300,14845671950,30050,30100,30100,30050,84
20240530,125200,14843144250,30050,30000,30100,30000,1306
20240530,125100,14803896650,30000,30050,30050,30000,1030
20240530,125000,14772949400,30000,30000,30050,30000,1078
20240530,124900,14740570800,30050,30000,30050,30000,1075
20240530,124800,14708318700,30000,30000,30050,30000,142
20240530,124700,14704053100,30000,30000,30050,30000,521
20240530,124600,14688402250,30050,30050,30100,30050,13205
20240530,124500,14291585050,30100,30100,30100,30050,692
20240530,124400,14270770350,30050,30100,30100,30050,863
20240530,124300,14244802700,30100,30050,30100,30050,533
20240530,124200,14228778400,30100,30050,30100,30050,464
20240530,124100,14214832050,30050,30100,30100,30050,626
20240530,124000,14196016300,30100,30050,30100,30050,438
20240530,123900,14182834200,30100,30100,30100,30050,433
20240530,123800,14169802500,30050,30050,30100,30050,898
20240530,123700,14142814650,30100,30050,30100,30050,187
20240530,123600,14137190800,30100,30050,30100,30050,274
20240530,123500,14128952450,30050,30100,30100,30050,1199
20240530,123400,14092862900,30050,30050,30100,30050,103
20240530,123300,14089763350,30050,30100,30100,30050,442
20240530,123200,14076470100,30050,30050,30100,30050,337
20240530,123100,14066335950,30100,30050,30100,30050,182
20240530,123000,14060864450,30100,30100,30100,30050,150
20240530,122900,14056352650,30100,30100,30100,30050,388
20240530,122800,14044674750,30050,30100,30100,30050,187
20240530,122700,14039054450,30100,30050,30100,30050,454
20240530,122600,14025408400,30050,30100,30100,30050,109
20240530,122500,14022129750,30100,30050,30100,30050,406
20240530,122400,14009925350,30050,30050,30100,30050,167
20240530,122300,14004903100,30100,30050,30100,30050,343
20240530,122200,13994591700,30050,30100,30100,30050,502
20240530,122100,13979503450,30100,30100,30100,30050,508
20240530,122000,13964228950,30100,30100,30100,30050,205
20240530,121900,13958065250,30050,30050,30100,30050,224
20240530,121800,13951330950,30050,30100,30100,30050,363
20240530,121700,13940418450,30050,30050,30100,30050,617
20240530,121600,13921877350,30100,30050,30100,30050,995
20240530,121500,13891974950,30050,30050,30100,30050,716
20240530,121400,13870458250,30050,30050,30100,30050,579
20240530,121300,13853059100,30050,30050,30100,30050,275
20240530,121200,13844794450,30050,30050,30100,30050,602
20240530,121100,13826683300,30050,30050,30100,30050,442
20240530,121000,13813399450,30050,30050,30100,30050,455
20240530,120900,13799725800,30100,30050,30100,30050,521
20240530,120800,13784068300,30050,30100,30100,30050,467
20240530,120700,13770034250,30050,30100,30100,30050,1019
20240530,120600,13739408150,30100,30050,30100,30050,555
20240530,120500,13722730350,30050,30050,30100,30050,314
20240530,120400,13713293950,30050,30050,30100,30050,328
20240530,120300,13703437350,30050,30050,30050,30000,2916
20240530,120200,13615822450,30050,30050,30100,30050,367
20240530,120100,13604791550,30050,30050,30100,30000,368
20240530,120000,13593732400,30050,30050,30100,30050,5890
20240530,115900,13416737650,30100,30050,30100,30050,308
20240530,115800,13407476800,30050,30100,30100,30050,1334
20240530,115700,13367335350,30100,30100,30150,30050,381
20240530,115600,13355866550,30150,30100,30150,30100,459
20240530,115500,13342047900,30100,30100,30150,30100,864
20240530,115400,13316040400,30100,30100,30150,30100,487
20240530,115300,13301381600,30100,30150,30150,30050,6804
20240530,115200,13096579750,30150,30100,30150,30100,265
20240530,115100,13088591700,30100,30150,30150,30100,1082
20240530,115000,13056016750,30150,30150,30150,30100,41
20240530,114900,13054781150,30100,30100,30150,30100,553
20240530,114800,13038126200,30100,30150,30150,30100,53
20240530,114700,13036529600,30100,30100,30150,30100,28
20240530,114600,13035685900,30100,30150,30150,30100,585
20240530,114500,13018076900,30150,30150,30150,30100,70
20240530,114400,13015968400,30150,30100,30150,30100,179
20240530,114300,13010572350,30150,30150,30150,30100,1641
20240530,114200,12961101750,30150,30200,30200,30150,641
20240530,114100,12941773200,30150,30150,30200,30150,874
20240530,114000,12915379550,30150,30300,30300,30150,4943
20240530,113900,12765898600,30300,30250,30300,30200,3093
20240530,113800,12672294850,30250,30200,30250,30200,675
20240530,113700,12651897600,30250,30250,30250,30200,345
20240530,113600,12641462000,30200,30200,30200,30150,858
20240530,113500,12615551900,30200,30150,30200,30150,204
20240530,113400,12609391350,30150,30150,30200,30150,1162
20240530,113300,12574310300,30150,30150,30200,30150,503
20240530,113200,12559143000,30150,30100,30200,30100,1991
20240530,113100,12499114900,30150,30050,30150,30050,3128
20240530,113000,12404967300,30050,30050,30100,30050,607
20240530,112900,12386708350,30050,30050,30100,30050,236
20240530,112800,12379616500,30050,30050,30100,30050,1134
20240530,112700,12345536900,30100,30100,30100,30050,142
20240530,112600,12341265700,30100,30050,30100,30050,1077
20240530,112500,12308855600,30100,30100,30100,30050,191
20240530,112400,12303114700,30050,30050,30100,30050,2120
20240530,112300,12239402800,30100,30100,30100,30050,4237
20240530,112200,12112075000,30050,30050,30100,30050,4015
20240530,112100,11991418700,30050,30100,30100,30050,6960
20240530,112000,11782243950,30100,30050,30100,30050,80
20240530,111900,11779836500,30100,30100,30100,30050,134
20240530,111800,11775803800,30100,30100,30150,30050,3596
20240530,111700,11667564300,30100,30100,30150,30100,1412
20240530,111600,11625055200,30150,30150,30150,30100,343
20240530,111500,11614729300,30150,30100,30150,30100,907
20240530,111400,11587411650,30100,30150,30150,30100,72
20240530,111300,11585244250,30150,30150,30150,30100,1058
20240530,111200,11553381150,30100,30150,30150,30100,1056
20240530,111100,11521558450,30150,30100,30150,30100,948
20240530,111000,11493023350,30100,30100,30150,30100,253
20240530,110900,11485400550,30100,30100,30150,30100,114
20240530,110800,11481968450,30100,30150,30150,30100,408
20240530,110700,11469686350,30100,30100,30150,30100,43
20240530,110600,11468391950,30100,30150,30150,30100,552
20240530,110500,11451770000,30150,30150,30150,30100,238
20240530,110400,11444597200,30150,30150,30200,30100,1893
20240530,110300,11387543800,30150,30200,30200,30150,192
20240530,110200,11381748600,30200,30100,30250,30100,7393
20240530,110100,11158817650,30100,30150,30150,30100,269
20240530,110000,11150720650,30100,30150,30150,30100,204
20240530,105900,11144579650,30100,30100,30150,30100,489
20240530,105800,11129845550,30100,30100,30150,30100,138
20240530,105700,11125691250,30100,30150,30150,30100,546
20240530,105600,11109239350,30100,30100,30150,30100,519
20240530,105500,11093617150,30100,30100,30150,30100,122
20240530,105400,11089944850,30100,30100,30150,30100,433
20240530,105300,11076911350,30100,30100,30150,30100,213
20240530,105200,11070499800,30100,30100,30150,30100,170
20240530,105100,11065377450,30100,30100,30150,30050,720
20240530,105000,11043711650,30050,30100,30150,30050,728
20240530,104900,11021800050,30150,30100,30150,30050,1833
20240530,104800,10966648950,30100,30100,30150,30100,498
20240530,104700,10951659050,30150,30100,30150,30100,656
20240530,104600,10931904700,30150,30100,30150,30050,683
20240530,104500,10911346800,30100,30100,30100,30050,8311
20240530,104400,10661186450,30100,30100,30150,30100,233
20240530,104300,10654170000,30100,30100,30150,30100,143
20240530,104200,10649864200,30150,30100,30150,30100,674
20240530,104100,10629570300,30100,30150,30150,30100,441
20240530,104000,10616290450,30150,30100,30150,30100,465
20240530,103900,10602286100,30100,30100,30150,30100,2306
20240530,103800,10532861300,30100,30100,30150,30100,32
20240530,103700,10531897500,30100,30100,30150,30100,104
20240530,103600,10528764200,30100,30100,30150,30100,414
20240530,103500,10516299600,30100,30100,30150,30100,215
20240530,103400,10509821450,30100,30150,30150,30100,64
20240530,103300,10507893250,30150,30100,30150,30100,192
20240530,103200,10502108550,30100,30100,30150,30100,896
20240530,103100,10475138100,30100,30050,30100,30050,2675
20240530,103000,10394627550,30050,30100,30100,30050,997
20240530,102900,10364654500,30050,30100,30100,30050,724
20240530,102800,10342896400,30050,30100,30100,30050,7295
20240530,102700,10123330600,30150,30150,30150,30100,309
20240530,102600,10114028300,30150,30100,30150,30100,803
20240530,102500,10089856450,30100,30150,30150,30100,1333
20240530,102400,10049696550,30150,30150,30200,30150,263
20240530,102300,10041766200,30150,30150,30200,30150,203
20240530,102200,10035645150,30150,30100,30150,30100,2137
20240530,102100,9971251800,30100,30150,30150,30100,720
20240530,102000,9949562400,30100,30100,30100,30100,172
20240530,101900,9944385200,30100,30100,30150,30050,2155
20240530,101800,9879521650,30100,30050,30100,30050,437
20240530,101700,9866382700,30100,30100,30150,30050,517
20240530,101600,9850818800,30050,30100,30150,30050,1778
20240530,101500,9797292350,30150,30100,30150,30100,538
20240530,101400,9781098200,30100,30150,30200,30100,3067
20240530,101300,9688765650,30150,30100,30150,30100,130
20240530,101200,9684850050,30150,30100,30150,30100,785
20240530,101100,9661219050,30150,30150,30150,30100,438
20240530,101000,9648015050,30150,30200,30200,30100,941
20240530,100900,9619643850,30150,30200,30200,30150,534
20240530,100800,9603520500,30200,30200,30300,30150,3838
20240530,100700,9487494800,30150,30100,30200,30100,899
20240530,100600,9460390750,30150,30100,30150,30100,1454
20240530,100500,9416565300,30150,30100,30150,30100,3817
20240530,100400,9301483200,30100,30100,30150,30100,1155
20240530,100300,9266697400,30100,30050,30150,30000,4212
20240530,100200,9140087750,30050,30050,30050,30000,5148
20240530,100100,8985394450,30050,30000,30050,30000,1190
20240530,100000,8949659500,30050,30050,30050,30000,3031
20240530,095900,8858694200,30050,30050,30050,30000,2057
20240530,095800,8796927200,30050,30100,30100,30000,21292
20240530,095700,8157467650,30100,30050,30100,30050,1310
20240530,095600,8118049250,30050,30100,30100,30050,943
20240530,095500,8089670900,30100,30100,30150,30050,2061
20240530,095400,8027708400,30100,30050,30100,30050,2265
20240530,095300,7959588800,30050,30100,30100,30050,208
20240530,095200,7953335550,30050,30100,30100,30050,742
20240530,095100,7931022500,30100,30100,30100,30050,5077
20240530,095000,7778215600,30150,30150,30150,30100,266
20240530,094900,7770195850,30150,30200,30200,30150,1159
20240530,094800,7735251850,30200,30200,30200,30100,4119
20240530,094700,7611034250,30150,30200,30200,30150,1626
20240530,094600,7561929500,30150,30100,30200,30050,7265
20240530,094500,7343182200,30050,30050,30100,30050,2936
20240530,094400,7254925800,30100,30100,30100,30050,1108
20240530,094300,7221603450,30100,30050,30100,30000,1064
20240530,094200,7189632000,30050,30050,30050,30000,2586
20240530,094100,7111977200,30050,30100,30150,30000,31030
20240530,094000,6180133550,30100,30050,30100,30050,6223
20240530,093900,5992938650,30100,30100,30100,30050,2207
20240530,093800,5926602750,30100,30150,30150,30050,17064
20240530,093700,5412999500,30100,30100,30150,30100,2152
20240530,093600,5348206250,30150,30200,30200,30100,5990
20240530,093500,5167579750,30200,30250,30250,30150,1669
20240530,093400,5117176500,30250,30100,30250,30100,5117
20240530,093300,4962739500,30150,30200,30250,30100,19003
20240530,093200,4389577100,30250,30250,30300,30200,2701
20240530,093100,4307873200,30250,30300,30350,30200,4676
20240530,093000,4166339350,30300,30400,30450,30250,6172
20240530,092900,3979121250,30400,30350,30450,30350,2376
20240530,092800,3906918700,30400,30350,30400,30300,2260
20240530,092700,3838336950,30300,30250,30300,30250,2243
20240530,092600,3770377000,30300,30250,30300,30250,2982
20240530,092500,3680058550,30300,30200,30300,30200,1505
20240530,092400,3634531850,30250,30250,30250,30200,3089
20240530,092300,3541124850,30200,30200,30250,30150,3400
20240530,092200,3438454850,30200,30300,30300,30150,14166
20240530,092100,3010337650,30300,30300,30400,30300,2985
20240530,092000,2919755750,30300,30500,30500,30150,21489
20240530,091900,2268555750,30500,30450,30500,30450,755
20240530,091800,2245563800,30450,30500,30550,30450,1291
20240530,091700,2206200400,30500,30500,30500,30450,2825
20240530,091600,2120064050,30500,30500,30500,30450,2074
20240530,091500,2056871700,30500,30550,30550,30450,4886
20240530,091400,1907780500,30550,30550,30600,30550,1230
20240530,091300,1870187800,30550,30550,30600,30550,1574
20240530,091200,1822030900,30550,30500,30550,30500,3935
20240530,091100,1701945550,30550,30550,30550,30500,1447
20240530,091000,1657768500,30550,30550,30600,30550,3569
20240530,090900,1548730000,30550,30650,30650,30550,3632
20240530,090800,1437646400,30600,30750,30800,30600,4154
20240530,090700,1310101000,30750,30650,30750,30650,4204
20240530,090600,1180963050,30650,30550,30650,30550,1313
20240530,090500,1140773250,30550,30700,30750,30550,3581
20240530,090400,1031036250,30700,30800,30850,30650,11693
20240530,090300,671385400,30750,30750,30850,30750,3654
20240530,090200,558903250,30800,30700,30900,30700,5569
20240530,090100,387480250,30750,30550,30750,30500,3962
20240530,090000,266479850,30550,30500,30550,30450,8479