stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,194500,1227482400,3070,3070,3070,3070,4426
20240531,194400,1227482400,3070,3070,3070,3070,0
20240531,194300,1227482400,3070,3070,3070,3070,0
20240531,194200,1227482400,3070,3070,3070,3070,0
20240531,194100,1227482400,3070,3070,3070,3070,0
20240531,194000,1227482400,3070,3070,3070,3070,0
20240531,193900,1227482400,3070,3070,3070,3070,0
20240531,193800,1227482400,3070,3070,3070,3070,0
20240531,193700,1227482400,3070,3070,3070,3070,0
20240531,193600,1227482400,3070,3070,3070,3070,0
20240531,193500,1227482400,3070,3070,3070,3070,0
20240531,193400,1227482400,3070,3070,3070,3070,0
20240531,193300,1227482400,3070,3070,3070,3070,0
20240531,193200,1227482400,3070,3070,3070,3070,0
20240531,193100,1227482400,3070,3070,3070,3070,0
20240531,193000,1227482400,3070,3070,3070,3070,0
20240531,192900,1227482400,3070,3070,3070,3070,0
20240531,192800,1227482400,3070,3070,3070,3070,0
20240531,192700,1227482400,3070,3070,3070,3070,0
20240531,192600,1227482400,3070,3070,3070,3070,0
20240531,192500,1227482400,3070,3070,3070,3070,0
20240531,192400,1227482400,3070,3070,3070,3070,0
20240531,192300,1227482400,3070,3070,3070,3070,0
20240531,192200,1227482400,3070,3070,3070,3070,0
20240531,192100,1227482400,3070,3070,3070,3070,0
20240531,192000,1227482400,3070,3070,3070,3070,0
20240531,191900,1227482400,3070,3070,3070,3070,0
20240531,191800,1227482400,3070,3070,3070,3070,0
20240531,191700,1227482400,3070,3070,3070,3070,0
20240531,191600,1227482400,3070,3070,3070,3070,0
20240531,191500,1227482400,3070,3070,3070,3070,4426
20240531,191400,1227482400,3070,3070,3070,3070,0
20240531,191300,1227482400,3070,3070,3070,3070,0
20240531,191200,1227482400,3070,3070,3070,3070,0
20240531,191100,1227482400,3070,3070,3070,3070,0
20240531,191000,1227482400,3070,3070,3070,3070,0
20240531,190900,1227482400,3070,3070,3070,3070,0
20240531,190800,1227482400,3070,3070,3070,3070,0
20240531,190700,1227482400,3070,3070,3070,3070,0
20240531,190600,1227482400,3070,3070,3070,3070,0
20240531,190500,1227482400,3070,3070,3070,3070,0
20240531,190400,1227482400,3070,3070,3070,3070,0
20240531,190300,1227482400,3070,3070,3070,3070,0
20240531,190200,1227482400,3070,3070,3070,3070,0
20240531,190100,1227482400,3070,3070,3070,3070,0
20240531,190000,1227482400,3070,3070,3070,3070,0
20240531,185900,1227482400,3070,3070,3070,3070,0
20240531,185800,1227482400,3070,3070,3070,3070,0
20240531,185700,1227482400,3070,3070,3070,3070,0
20240531,185600,1227482400,3070,3070,3070,3070,0
20240531,185500,1227482400,3070,3070,3070,3070,0
20240531,185400,1227482400,3070,3070,3070,3070,0
20240531,185300,1227482400,3070,3070,3070,3070,0
20240531,185200,1227482400,3070,3070,3070,3070,0
20240531,185100,1227482400,3070,3070,3070,3070,0
20240531,185000,1227482400,3070,3070,3070,3070,0
20240531,184900,1227482400,3070,3070,3070,3070,0
20240531,184800,1227482400,3070,3070,3070,3070,0
20240531,184700,1227482400,3070,3070,3070,3070,0
20240531,184600,1227482400,3070,3070,3070,3070,0
20240531,184500,1227482400,3070,3070,3070,3070,4426
20240531,184400,1227482400,3070,3070,3070,3070,0
20240531,184300,1227482400,3070,3070,3070,3070,0
20240531,184200,1227482400,3070,3070,3070,3070,0
20240531,184100,1227482400,3070,3070,3070,3070,0
20240531,184000,1227482400,3070,3070,3070,3070,0
20240531,183900,1227482400,3070,3070,3070,3070,0
20240531,183800,1227482400,3070,3070,3070,3070,0
20240531,183700,1227482400,3070,3070,3070,3070,0
20240531,183600,1227482400,3070,3070,3070,3070,0
20240531,183500,1227482400,3070,3070,3070,3070,0
20240531,183400,1227482400,3070,3070,3070,3070,0
20240531,183300,1227482400,3070,3070,3070,3070,0
20240531,183200,1227482400,3070,3070,3070,3070,0
20240531,183100,1227482400,3070,3070,3070,3070,0
20240531,183000,1227482400,3070,3070,3070,3070,0
20240531,182900,1227482400,3070,3070,3070,3070,0
20240531,182800,1227482400,3070,3070,3070,3070,0
20240531,182700,1227482400,3070,3070,3070,3070,0
20240531,182600,1227482400,3070,3070,3070,3070,0
20240531,182500,1227482400,3070,3070,3070,3070,0
20240531,182400,1227482400,3070,3070,3070,3070,0
20240531,182300,1227482400,3070,3070,3070,3070,0
20240531,182200,1227482400,3070,3070,3070,3070,0
20240531,182100,1227482400,3070,3070,3070,3070,0
20240531,182000,1227482400,3070,3070,3070,3070,0
20240531,181900,1227482400,3070,3070,3070,3070,0
20240531,181800,1227482400,3070,3070,3070,3070,0
20240531,181700,1227482400,3070,3070,3070,3070,0
20240531,181600,1227482400,3070,3070,3070,3070,0
20240531,181500,1227482400,3070,3070,3070,3070,4426
20240531,181400,1227482400,3070,3070,3070,3070,0
20240531,181300,1227482400,3070,3070,3070,3070,0
20240531,181200,1227482400,3070,3070,3070,3070,0
20240531,181100,1227482400,3070,3070,3070,3070,0
20240531,181000,1227482400,3070,3070,3070,3070,0
20240531,180900,1227482400,3070,3070,3070,3070,0
20240531,180800,1227482400,3070,3070,3070,3070,0
20240531,180700,1227482400,3070,3070,3070,3070,0
20240531,180600,1227482400,3070,3070,3070,3070,0
20240531,180500,1227482400,3070,3070,3070,3070,0
20240531,180400,1227482400,3070,3070,3070,3070,0
20240531,180300,1227482400,3070,3070,3070,3070,0
20240531,180200,1227482400,3070,3070,3070,3070,0
20240531,180100,1227482400,3070,3070,3070,3070,0
20240531,180000,1227482400,3070,3070,3070,3070,0
20240531,175900,1227482400,3070,3070,3070,3070,0
20240531,175800,1227482400,3070,3070,3070,3070,0
20240531,175700,1227482400,3070,3070,3070,3070,0
20240531,175600,1227482400,3070,3070,3070,3070,0
20240531,175500,1227482400,3070,3070,3070,3070,0
20240531,175400,1227482400,3070,3070,3070,3070,0
20240531,175300,1227482400,3070,3070,3070,3070,0
20240531,175200,1227482400,3070,3070,3070,3070,0
20240531,175100,1227482400,3070,3070,3070,3070,0
20240531,175000,1227482400,3070,3070,3070,3070,0
20240531,174900,1227482400,3070,3070,3070,3070,0
20240531,174800,1227482400,3070,3070,3070,3070,0
20240531,174700,1227482400,3070,3070,3070,3070,0
20240531,174600,1227482400,3070,3070,3070,3070,0
20240531,174500,1227482400,3070,3070,3070,3070,4426
20240531,174400,1227482400,3070,3070,3070,3070,0
20240531,174300,1227482400,3070,3070,3070,3070,0
20240531,174200,1227482400,3070,3070,3070,3070,0
20240531,174100,1227482400,3070,3070,3070,3070,0
20240531,174000,1227482400,3070,3070,3070,3070,0
20240531,173900,1227482400,3070,3070,3070,3070,0
20240531,173800,1227482400,3070,3070,3070,3070,0
20240531,173700,1227482400,3070,3070,3070,3070,0
20240531,173600,1227482400,3070,3070,3070,3070,0
20240531,173500,1227482400,3070,3070,3070,3070,0
20240531,173400,1227482400,3070,3070,3070,3070,0
20240531,173300,1227482400,3070,3070,3070,3070,0
20240531,173200,1227482400,3070,3070,3070,3070,0
20240531,173100,1227482400,3070,3070,3070,3070,0
20240531,173000,1227482400,3070,3070,3070,3070,0
20240531,172900,1227482400,3070,3070,3070,3070,0
20240531,172800,1227482400,3070,3070,3070,3070,0
20240531,172700,1227482400,3070,3070,3070,3070,0
20240531,172600,1227482400,3070,3070,3070,3070,0
20240531,172500,1227482400,3070,3070,3070,3070,0
20240531,172400,1227482400,3070,3070,3070,3070,0
20240531,172300,1227482400,3070,3070,3070,3070,0
20240531,172200,1227482400,3070,3070,3070,3070,0
20240531,172100,1227482400,3070,3070,3070,3070,0
20240531,172000,1227482400,3070,3070,3070,3070,0
20240531,171900,1227482400,3070,3070,3070,3070,0
20240531,171800,1227482400,3070,3070,3070,3070,0
20240531,171700,1227482400,3070,3070,3070,3070,0
20240531,171600,1227482400,3070,3070,3070,3070,0
20240531,171500,1227482400,3070,3070,3070,3070,4426
20240531,171400,1227482400,3070,3070,3070,3070,0
20240531,171300,1227482400,3070,3070,3070,3070,0
20240531,171200,1227482400,3070,3070,3070,3070,0
20240531,171100,1227482400,3070,3070,3070,3070,0
20240531,171000,1227482400,3070,3070,3070,3070,0
20240531,170900,1227482400,3070,3070,3070,3070,0
20240531,170800,1227482400,3070,3070,3070,3070,0
20240531,170700,1227482400,3070,3070,3070,3070,0
20240531,170600,1227482400,3070,3070,3070,3070,0
20240531,170500,1227482400,3070,3070,3070,3070,0
20240531,170400,1227482400,3070,3070,3070,3070,0
20240531,170300,1227482400,3070,3070,3070,3070,0
20240531,170200,1227482400,3070,3070,3070,3070,0
20240531,170100,1227482400,3070,3070,3070,3070,0
20240531,170000,1227482400,3070,3070,3070,3070,0
20240531,165900,1227482400,3070,3070,3070,3070,0
20240531,165800,1227482400,3070,3070,3070,3070,0
20240531,165700,1227482400,3070,3070,3070,3070,0
20240531,165600,1227482400,3070,3070,3070,3070,0
20240531,165500,1227482400,3070,3070,3070,3070,0
20240531,165400,1227482400,3070,3070,3070,3070,0
20240531,165300,1227482400,3070,3070,3070,3070,0
20240531,165200,1227482400,3070,3070,3070,3070,0
20240531,165100,1227482400,3070,3070,3070,3070,0
20240531,165000,1227482400,3070,3070,3070,3070,0
20240531,164900,1227482400,3070,3070,3070,3070,0
20240531,164800,1227482400,3070,3070,3070,3070,0
20240531,164700,1227482400,3070,3070,3070,3070,0
20240531,164600,1227482400,3070,3070,3070,3070,0
20240531,164500,1227482400,3070,3070,3070,3070,4426
20240531,164400,1227482400,3070,3070,3070,3070,0
20240531,164300,1227482400,3070,3070,3070,3070,0
20240531,164200,1227482400,3070,3070,3070,3070,0
20240531,164100,1227482400,3070,3070,3070,3070,0
20240531,164000,1227482400,3070,3070,3070,3070,0
20240531,163900,1227482400,3070,3070,3070,3070,0
20240531,163800,1227482400,3070,3070,3070,3070,0
20240531,163700,1227482400,3070,3070,3070,3070,0
20240531,163600,1227482400,3070,3070,3070,3070,0
20240531,163500,1227482400,3070,3070,3070,3070,0
20240531,163400,1227482400,3070,3070,3070,3070,0
20240531,163300,1227482400,3070,3070,3070,3070,0
20240531,163200,1227482400,3070,3070,3070,3070,0
20240531,163100,1227482400,3070,3070,3070,3070,0
20240531,163000,1227482400,3070,3070,3070,3070,0
20240531,162900,1227482400,3070,3070,3070,3070,0
20240531,162800,1227482400,3070,3070,3070,3070,0
20240531,162700,1227482400,3070,3070,3070,3070,0
20240531,162600,1227482400,3070,3070,3070,3070,0
20240531,162500,1227482400,3070,3070,3070,3070,0
20240531,162400,1227482400,3070,3070,3070,3070,0
20240531,162300,1227482400,3070,3070,3070,3070,0
20240531,162200,1227482400,3070,3070,3070,3070,0
20240531,162100,1227482400,3070,3070,3070,3070,0
20240531,162000,1227482400,3070,3070,3070,3070,0
20240531,161900,1227482400,3070,3070,3070,3070,0
20240531,161800,1227482400,3070,3070,3070,3070,0
20240531,161700,1227482400,3070,3070,3070,3070,0
20240531,161600,1227482400,3070,3070,3070,3070,0
20240531,161500,1227482400,3070,3070,3070,3070,4426
20240531,161400,1227482400,3070,3070,3070,3070,0
20240531,161300,1227482400,3070,3070,3070,3070,0
20240531,161200,1227482400,3070,3070,3070,3070,0
20240531,161100,1227482400,3070,3070,3070,3070,0
20240531,161000,1227482400,3070,3070,3070,3070,0
20240531,160900,1227482400,3070,3070,3070,3070,0
20240531,160800,1227482400,3070,3070,3070,3070,0
20240531,160700,1227482400,3070,3070,3070,3070,0
20240531,160600,1227482400,3070,3070,3070,3070,0
20240531,160500,1227482400,3070,3070,3070,3070,0
20240531,160400,1227482400,3070,3070,3070,3070,0
20240531,160300,1227482400,3070,3070,3070,3070,0
20240531,160200,1227482400,3070,3070,3070,3070,0
20240531,160100,1227482400,3070,3070,3070,3070,0
20240531,160000,1227482400,3070,3070,3070,3070,0
20240531,155900,1227482400,3070,3070,3070,3070,0
20240531,155800,1227482400,3070,3070,3070,3070,0
20240531,155700,1227482400,3070,3070,3070,3070,0
20240531,155600,1227482400,3070,3070,3070,3070,0
20240531,155500,1227482400,3070,3070,3070,3070,0
20240531,155400,1227482400,3070,3070,3070,3070,0
20240531,155300,1227482400,3070,3070,3070,3070,0
20240531,155200,1227482400,3070,3070,3070,3070,0
20240531,155100,1227482400,3070,3070,3070,3070,0
20240531,155000,1227482400,3070,3070,3070,3070,0
20240531,154900,1227482400,3070,3070,3070,3070,0
20240531,154800,1227482400,3070,3070,3070,3070,0
20240531,154700,1227482400,3070,3070,3070,3070,0
20240531,154600,1227482400,3070,3070,3070,3070,0
20240531,154500,1227482400,3070,3070,3070,3070,4426
20240531,154400,1227482400,3070,3070,3070,3070,0
20240531,154300,1227482400,3070,3070,3070,3070,0
20240531,154200,1227482400,3070,3070,3070,3070,0
20240531,154100,1227482400,3070,3070,3070,3070,0
20240531,154000,1227482400,3070,3070,3070,3070,0
20240531,153900,1227482400,3070,3070,3070,3070,0
20240531,153800,1227482400,3070,3070,3070,3070,0
20240531,153700,1227482400,3070,3070,3070,3070,0
20240531,153600,1227482400,3070,3070,3070,3070,0
20240531,153500,1227482400,3070,3070,3070,3070,0
20240531,153400,1227482400,3070,3070,3070,3070,0
20240531,153300,1227482400,3070,3070,3070,3070,0
20240531,153200,1227482400,3070,3070,3070,3070,0
20240531,153100,1227482400,3070,3070,3070,3070,0
20240531,153000,1227482400,3070,3070,3070,3070,4426
20240531,152900,1213894580,3075,3075,3075,3075,0
20240531,152800,1213894580,3075,3075,3075,3075,0
20240531,152700,1213894580,3075,3075,3075,3075,0
20240531,152600,1213894580,3075,3075,3075,3075,0
20240531,152500,1213894580,3075,3075,3075,3075,0
20240531,152400,1213894580,3075,3075,3075,3075,0
20240531,152300,1213894580,3075,3075,3075,3075,0
20240531,152200,1213894580,3075,3075,3075,3075,0
20240531,152100,1213894580,3075,3075,3075,3075,0
20240531,152000,1213894580,3075,3075,3075,3075,0
20240531,151900,1213894580,3075,3070,3130,3065,1757
20240531,151800,1208472575,3070,3105,3130,3070,3081
20240531,151700,1198952545,3140,3120,3140,3100,3018
20240531,151600,1189525940,3135,3105,3135,3105,1369
20240531,151500,1185259490,3105,3095,3105,3080,725
20240531,151400,1183012000,3095,3085,3095,3085,1667
20240531,151300,1177862890,3075,3075,3075,3075,100
20240531,151200,1177555390,3075,3065,3075,3065,31
20240531,151100,1177460355,3080,3080,3080,3080,1
20240531,151000,1177457275,3060,3080,3080,3060,356
20240531,150900,1176366695,3100,3110,3110,3100,905
20240531,150800,1173560195,3115,3085,3120,3085,2037
20240531,150700,1167239105,3090,3070,3090,3065,2780
20240531,150600,1158692740,3070,3040,3070,3040,1627
20240531,150500,1153716010,3040,3020,3040,3010,2646
20240531,150400,1145703165,3015,3005,3020,3005,1251
20240531,150300,1141933440,3005,3005,3005,3005,33
20240531,150200,1141834275,2995,3000,3000,2995,646
20240531,150100,1139899220,3000,3000,3000,3000,503
20240531,150000,1138390220,3000,3000,3000,2995,1061
20240531,145900,1135212390,3000,3005,3005,3000,33
20240531,145800,1135113310,2990,3010,3010,2990,2610
20240531,145700,1127287435,3010,3015,3015,3010,1273
20240531,145600,1123452030,3015,3015,3015,3015,300
20240531,145500,1122547530,3015,3015,3015,3015,11
20240531,145400,1122514365,3020,3020,3020,3015,190
20240531,145300,1121941165,3025,3020,3025,3020,15
20240531,145200,1121895840,3025,3020,3025,3020,434
20240531,145100,1120584995,3020,3020,3020,3020,547
20240531,145000,1118933055,3020,3020,3020,3020,0
20240531,144900,1118933055,3020,3020,3020,3020,528
20240531,144800,1117338495,3005,3000,3005,3000,43
20240531,144700,1117209285,3000,3000,3000,3000,5872
20240531,144600,1099593285,2990,2995,2995,2990,577
20240531,144500,1097867440,3000,3000,3000,3000,1317
20240531,144400,1093916440,3000,3000,3000,3000,75
20240531,144300,1093691440,2985,2985,2985,2985,0
20240531,144200,1093691440,2985,3005,3005,2985,9857
20240531,144100,1064173880,3025,3020,3025,3005,2062
20240531,144000,1057973005,3020,3020,3020,3010,846
20240531,143900,1055420705,3030,3040,3040,3025,574
20240531,143800,1053678940,3040,3055,3055,3040,303
20240531,143700,1052757785,3055,3050,3055,3040,1084
20240531,143600,1049454110,3045,3020,3045,3020,5641
20240531,143500,1032355540,3015,3025,3025,3015,999
20240531,143400,1029338545,3015,3025,3025,3015,1180
20240531,143300,1025772545,3025,3015,3025,3010,2507
20240531,143200,1018209385,3015,3005,3015,3000,3460
20240531,143100,1007790915,2995,2985,3000,2985,786
20240531,143000,1005433005,2985,2985,2985,2975,2906
20240531,142900,996762150,2980,2960,2985,2960,2797
20240531,142800,988422475,2970,2985,2985,2960,2539
20240531,142700,980894245,2985,3025,3025,2985,14179
20240531,142600,938327955,3030,3030,3030,3015,473
20240531,142500,936898855,3030,3035,3035,3020,2714
20240531,142400,928683970,3035,3040,3040,3030,2471
20240531,142300,921173790,3040,3045,3045,3040,2418
20240531,142200,913822000,3045,3045,3050,3040,250
20240531,142100,913060940,3060,3060,3065,3040,4390
20240531,142000,899637495,3060,3040,3060,3040,5612
20240531,141900,882498160,3040,3055,3055,3040,327
20240531,141800,881502380,3055,3050,3055,3015,2279
20240531,141700,874583630,3050,3045,3050,3045,81
20240531,141600,874336905,3050,3060,3060,3050,2862
20240531,141500,865579860,3065,3065,3065,3065,0
20240531,141400,865579860,3065,3075,3080,3065,4746
20240531,141300,851031280,3075,3095,3095,3070,1519
20240531,141200,846356430,3100,3095,3100,3085,4070
20240531,141100,833790650,3095,3100,3100,3095,1163
20240531,141000,830189350,3100,3105,3105,3100,1100
20240531,140900,826778345,3110,3110,3110,3110,549
20240531,140800,825070955,3110,3110,3110,3110,114
20240531,140700,824716415,3110,3105,3110,3105,118
20240531,140600,824350020,3100,3100,3100,3100,100
20240531,140500,824040020,3100,3100,3100,3100,400
20240531,140400,822800020,3100,3100,3100,3100,235
20240531,140300,822071520,3095,3090,3095,3090,17
20240531,140200,822018980,3090,3090,3090,3090,151
20240531,140100,821552390,3085,3100,3100,3085,8541
20240531,140000,795127650,3100,3140,3140,3100,4617
20240531,135900,780777890,3140,3120,3140,3120,965
20240531,135800,777757790,3140,3140,3140,3140,674
20240531,135700,775641430,3135,3135,3135,3135,63
20240531,135600,775443925,3120,3120,3120,3120,853
20240531,135500,772782565,3095,3115,3115,3095,823
20240531,135400,770231430,3110,3115,3120,3110,3147
20240531,135300,760436950,3115,3110,3120,3110,7905
20240531,135200,735842030,3125,3130,3150,3110,11164
20240531,135100,701043200,3130,3135,3135,3130,1500
20240531,135000,696347200,3135,3145,3145,3130,2089
20240531,134900,689791770,3145,3150,3150,3145,1025
20240531,134800,686565750,3150,3165,3165,3150,303
20240531,134700,685609300,3165,3175,3175,3160,5357
20240531,134600,668650310,3180,3185,3185,3180,219
20240531,134500,667953795,3185,3185,3185,3185,200
20240531,134400,667316795,3190,3210,3210,3190,4492
20240531,134300,652977320,3220,3220,3220,3220,0
20240531,134200,652977320,3220,3220,3220,3220,0
20240531,134100,652977320,3220,3220,3220,3220,300
20240531,134000,652011320,3215,3215,3215,3215,0
20240531,133900,652011320,3215,3215,3215,3215,0
20240531,133800,652011320,3215,3215,3215,3215,17
20240531,133700,651956665,3215,3215,3215,3215,0
20240531,133600,651956665,3215,3220,3220,3215,17
20240531,133500,651901930,3220,3220,3220,3220,0
20240531,133400,651901930,3220,3220,3220,3220,0
20240531,133300,651901930,3220,3220,3220,3220,220
20240531,133200,651193530,3220,3220,3220,3220,1
20240531,133100,651190310,3215,3215,3215,3215,810
20240531,133000,648586160,3215,3215,3215,3215,173
20240531,132900,648029965,3215,3215,3215,3215,534
20240531,132800,646313155,3220,3220,3220,3220,111
20240531,132700,645955735,3220,3220,3220,3220,10
20240531,132600,645923535,3230,3230,3230,3230,0
20240531,132500,645923535,3230,3230,3230,3230,75
20240531,132400,645681285,3230,3215,3235,3215,797
20240531,132300,643117835,3215,3200,3215,3200,2
20240531,132200,643111420,3220,3220,3220,3220,0
20240531,132100,643111420,3220,3215,3220,3215,24
20240531,132000,643034150,3220,3220,3220,3215,261
20240531,131900,642193780,3210,3210,3210,3210,0
20240531,131800,642193780,3210,3200,3210,3200,1574
20240531,131700,637142170,3200,3195,3200,3195,90
20240531,131600,636854595,3200,3205,3205,3200,97
20240531,131500,636544185,3205,3205,3205,3205,4
20240531,131400,636531365,3200,3200,3200,3200,55
20240531,131300,636355365,3195,3195,3195,3195,1
20240531,131200,636352170,3190,3190,3190,3185,3001
20240531,131100,626778985,3190,3190,3190,3190,0
20240531,131000,626778985,3190,3190,3190,3190,77
20240531,130900,626533355,3190,3190,3190,3190,0
20240531,130800,626533355,3190,3190,3190,3190,4
20240531,130700,626520595,3190,3190,3190,3190,1
20240531,130600,626517405,3175,3205,3205,3175,5001
20240531,130500,610638520,3180,3170,3180,3170,4250
20240531,130400,597133955,3160,3160,3160,3160,0
20240531,130300,597133955,3160,3150,3160,3150,703
20240531,130200,594912795,3135,3150,3150,3135,1312
20240531,130100,590792685,3155,3155,3155,3150,201
20240531,130000,590159290,3155,3175,3175,3155,9373
20240531,125900,560540635,3175,3170,3175,3160,82
20240531,125800,560281040,3175,3175,3175,3165,613
20240531,125700,558337385,3175,3175,3175,3175,15
20240531,125600,558289760,3175,3175,3175,3175,0
20240531,125500,558289760,3175,3175,3175,3175,62
20240531,125400,558092910,3175,3175,3175,3175,531
20240531,125300,556406985,3175,3155,3175,3155,465
20240531,125200,554934175,3135,3135,3135,3135,0
20240531,125100,554934175,3135,3135,3135,3135,0
20240531,125000,554934175,3135,3145,3145,3135,1020
20240531,124900,551734405,3145,3150,3150,3145,700
20240531,124800,549530270,3140,3140,3140,3140,0
20240531,124700,549530270,3140,3140,3140,3140,653
20240531,124600,547479850,3140,3140,3140,3140,601
20240531,124500,545592710,3135,3130,3135,3130,330
20240531,124400,544558195,3130,3135,3135,3130,2760
20240531,124300,535917845,3135,3135,3135,3130,144
20240531,124200,535466515,3135,3140,3140,3135,1688
20240531,124100,530173985,3140,3145,3150,3135,2519
20240531,124000,522268000,3145,3150,3165,3145,1450
20240531,123900,517700750,3140,3160,3160,3140,1099
20240531,123800,514240315,3160,3160,3160,3160,0
20240531,123700,514240315,3160,3180,3180,3160,1596
20240531,123600,509186420,3180,3180,3180,3180,711
20240531,123500,506925440,3170,3185,3185,3170,1793
20240531,123400,501231000,3180,3200,3205,3180,1331
20240531,123300,496986780,3205,3170,3220,3170,2321
20240531,123200,489609055,3170,3160,3170,3160,206
20240531,123100,488957035,3170,3150,3170,3135,3285
20240531,123000,478643040,3175,3180,3190,3150,2157
20240531,122900,471838500,3155,3175,3175,3155,4277
20240531,122800,458305585,3175,3175,3175,3175,0
20240531,122700,458305585,3175,3175,3175,3175,0
20240531,122600,458305585,3175,3180,3180,3175,195
20240531,122500,457685505,3185,3185,3185,3185,235
20240531,122400,456937030,3190,3190,3190,3190,431
20240531,122300,455562140,3195,3195,3195,3195,10
20240531,122200,455530190,3195,3195,3195,3195,363
20240531,122100,454370405,3200,3205,3205,3200,2792
20240531,122000,445423545,3205,3205,3205,3200,961
20240531,121900,442343620,3205,3205,3205,3205,16
20240531,121800,442292340,3205,3200,3205,3200,950
20240531,121700,439249840,3200,3195,3200,3195,2760
20240531,121600,430418700,3195,3185,3195,3185,134
20240531,121500,429990860,3180,3180,3180,3180,10
20240531,121400,429959060,3180,3190,3190,3170,5262
20240531,121300,413196465,3190,3195,3195,3190,878
20240531,121200,410393695,3195,3195,3195,3195,16
20240531,121100,410342575,3200,3200,3205,3200,1010
20240531,121000,407110550,3200,3210,3210,3200,1202
20240531,120900,403259625,3210,3225,3225,3210,2595
20240531,120800,394904645,3230,3230,3230,3230,2256
20240531,120700,387617765,3235,3235,3235,3235,2500
20240531,120600,379530265,3235,3235,3235,3235,69
20240531,120500,379307050,3235,3240,3240,3235,4931
20240531,120400,363355260,3240,3240,3240,3240,1350
20240531,120300,358981260,3245,3250,3250,3245,592
20240531,120200,357059705,3250,3255,3255,3250,346
20240531,120100,355935180,3255,3260,3260,3255,1218
20240531,120000,351965400,3260,3260,3260,3260,290
20240531,115900,351020000,3255,3255,3255,3255,0
20240531,115800,351020000,3255,3255,3255,3255,0
20240531,115700,351020000,3255,3255,3255,3255,0
20240531,115600,351020000,3255,3260,3260,3255,1159
20240531,115500,347247305,3260,3260,3260,3260,0
20240531,115400,347247305,3260,3260,3260,3260,28
20240531,115300,347156025,3260,3260,3260,3260,0
20240531,115200,347156025,3260,3260,3260,3260,0
20240531,115100,347156025,3260,3260,3260,3260,0
20240531,115000,347156025,3260,3260,3260,3260,0
20240531,114900,347156025,3260,3260,3260,3260,0
20240531,114800,347156025,3260,3260,3260,3260,45
20240531,114700,347009325,3260,3260,3260,3260,50
20240531,114600,346846325,3260,3260,3260,3260,0
20240531,114500,346846325,3260,3260,3260,3260,30
20240531,114400,346748525,3260,3260,3260,3260,10
20240531,114300,346715925,3260,3260,3260,3260,0
20240531,114200,346715925,3260,3260,3260,3260,16
20240531,114100,346663765,3255,3255,3255,3255,2
20240531,114000,346657255,3250,3250,3250,3250,0
20240531,113900,346657255,3250,3250,3250,3250,8
20240531,113800,346631255,3255,3255,3255,3255,1
20240531,113700,346628000,3255,3260,3260,3255,30
20240531,113600,346530275,3250,3265,3265,3250,1000
20240531,113500,343274270,3270,3270,3270,3270,1
20240531,113400,343271000,3270,3270,3270,3270,5
20240531,113300,343254650,3270,3270,3270,3270,111
20240531,113200,342891680,3270,3270,3270,3270,200
20240531,113100,342237680,3270,3270,3270,3270,170
20240531,113000,341681780,3270,3270,3270,3270,1400
20240531,112900,337103780,3270,3270,3270,3270,0
20240531,112800,337103780,3270,3270,3270,3270,400
20240531,112700,335795780,3260,3260,3260,3260,0
20240531,112600,335795780,3260,3255,3260,3255,2366
20240531,112500,328083845,3255,3255,3255,3255,566
20240531,112400,326241515,3255,3255,3255,3255,10
20240531,112300,326208965,3250,3250,3250,3250,0
20240531,112200,326208965,3250,3250,3250,3250,0
20240531,112100,326208965,3250,3250,3250,3250,2
20240531,112000,326202465,3250,3250,3250,3250,0
20240531,111900,326202465,3250,3250,3250,3250,198
20240531,111800,325558965,3250,3245,3250,3245,651
20240531,111700,323446465,3250,3250,3250,3250,139
20240531,111600,322994715,3255,3255,3255,3255,185
20240531,111500,322392540,3255,3255,3255,3255,372
20240531,111400,321181680,3250,3250,3250,3250,0
20240531,111300,321181680,3250,3250,3250,3250,251
20240531,111200,320365930,3250,3250,3250,3250,50
20240531,111100,320203430,3245,3245,3245,3245,151
20240531,111000,319713435,3245,3255,3255,3245,1678
20240531,110900,314259930,3250,3250,3250,3250,1
20240531,110800,314256680,3255,3255,3255,3255,435
20240531,110700,312840755,3255,3250,3255,3250,1256
20240531,110600,308756175,3250,3250,3250,3250,500
20240531,110500,307131175,3250,3250,3250,3250,704
20240531,110400,304843175,3250,3255,3255,3250,191
20240531,110300,304222200,3250,3245,3250,3245,1045
20240531,110200,300831155,3245,3230,3245,3225,591
20240531,110100,298922945,3225,3225,3225,3225,0
20240531,110000,298922945,3225,3255,3255,3225,15500
20240531,105900,248873580,3255,3260,3260,3255,785
20240531,105800,246317480,3260,3260,3260,3260,0
20240531,105700,246317480,3260,3260,3260,3260,100
20240531,105600,245991480,3255,3255,3255,3255,0
20240531,105500,245991480,3255,3270,3270,3255,540
20240531,105400,244226175,3285,3285,3285,3285,0
20240531,105300,244226175,3285,3285,3285,3285,9
20240531,105200,244196610,3285,3285,3285,3285,0
20240531,105100,244196610,3285,3285,3285,3285,50
20240531,105000,244032360,3285,3270,3285,3270,170
20240531,104900,243475135,3250,3250,3250,3250,15
20240531,104800,243426385,3250,3255,3255,3250,824
20240531,104700,240744690,3250,3250,3250,3250,0
20240531,104600,240744690,3250,3250,3250,3250,44
20240531,104500,240601690,3250,3255,3255,3250,296
20240531,104400,239639635,3255,3255,3255,3255,54
20240531,104300,239463865,3255,3265,3265,3255,2048
20240531,104200,232780270,3265,3250,3265,3250,1171
20240531,104100,228963415,3250,3250,3250,3250,9
20240531,104000,228934165,3250,3260,3260,3250,668
20240531,103900,226757335,3255,3255,3255,3250,453
20240531,103800,225284570,3250,3250,3250,3250,300
20240531,103700,224309570,3250,3250,3250,3250,1647
20240531,103600,218956820,3240,3235,3240,3235,2700
20240531,103500,210221820,3235,3240,3250,3235,2123
20240531,103400,203343120,3245,3265,3270,3245,3798
20240531,103300,190997465,3265,3265,3265,3265,583
20240531,103200,189093970,3270,3285,3285,3270,703
20240531,103100,186791170,3300,3300,3300,3300,15
20240531,103000,186741670,3300,3310,3310,3285,3090
20240531,102900,176579005,3300,3300,3300,3300,0
20240531,102800,176579005,3300,3305,3305,3300,306
20240531,102700,175569180,3305,3310,3315,3305,1417
20240531,102600,170878835,3320,3320,3320,3315,436
20240531,102500,169432825,3320,3325,3325,3320,60
20240531,102400,169233475,3320,3305,3320,3305,2490
20240531,102300,160975050,3305,3310,3310,3305,126
20240531,102200,160558610,3315,3310,3315,3310,625
20240531,102100,158486810,3305,3305,3305,3305,0
20240531,102000,158486810,3305,3310,3310,3305,563
20240531,101900,156625800,3315,3330,3330,3305,5523
20240531,101800,138297985,3335,3365,3365,3335,3135
20240531,101700,127794295,3370,3375,3375,3370,42
20240531,101600,127652750,3375,3375,3375,3375,1
20240531,101500,127649375,3375,3370,3380,3370,29
20240531,101400,127551560,3370,3370,3370,3370,5
20240531,101300,127534710,3370,3370,3370,3370,50
20240531,101200,127366210,3370,3370,3370,3370,10
20240531,101100,127332510,3370,3380,3380,3370,714
20240531,101000,124924825,3385,3385,3385,3385,0
20240531,100900,124924825,3385,3375,3385,3375,110
20240531,100800,124553075,3375,3380,3380,3375,184
20240531,100700,123931755,3385,3385,3385,3385,0
20240531,100600,123931755,3385,3390,3400,3385,1669
20240531,100500,118280075,3380,3380,3380,3380,0
20240531,100400,118280075,3380,3380,3390,3380,923
20240531,100300,115158805,3375,3370,3375,3370,109
20240531,100200,114790975,3370,3360,3370,3360,1363
20240531,100100,110206065,3360,3350,3360,3350,1001
20240531,100000,106850205,3350,3350,3350,3350,1579
20240531,095900,101560555,3350,3355,3360,3345,1124
20240531,095800,97797050,3360,3345,3360,3345,2001
20240531,095700,91103250,3345,3345,3345,3345,60
20240531,095600,90902550,3340,3365,3365,3325,737
20240531,095500,88445465,3340,3340,3340,3340,180
20240531,095400,87844265,3340,3350,3350,3335,6117
20240531,095300,67435020,3350,3355,3355,3350,105
20240531,095200,67083245,3355,3355,3355,3355,0
20240531,095100,67083245,3355,3355,3355,3355,50
20240531,095000,66915495,3355,3360,3360,3355,139
20240531,094900,66448900,3355,3355,3355,3355,0
20240531,094800,66448900,3355,3355,3355,3355,0
20240531,094700,66448900,3355,3355,3355,3355,0
20240531,094600,66448900,3355,3355,3355,3355,0
20240531,094500,66448900,3355,3380,3380,3350,12027
20240531,094400,26085975,3380,3390,3390,3380,153
20240531,094300,25568425,3395,3395,3395,3395,0
20240531,094200,25568425,3395,3395,3395,3395,0
20240531,094100,25568425,3395,3400,3400,3390,86
20240531,094000,25276475,3400,3405,3405,3400,569
20240531,093900,23340720,3410,3410,3410,3410,0
20240531,093800,23340720,3410,3410,3410,3410,0
20240531,093700,23340720,3410,3410,3410,3410,10
20240531,093600,23306620,3415,3415,3415,3415,0
20240531,093500,23306620,3415,3415,3415,3415,105
20240531,093400,22948045,3415,3415,3415,3415,0
20240531,093300,22948045,3415,3415,3415,3415,0
20240531,093200,22948045,3415,3415,3415,3415,0
20240531,093100,22948045,3415,3415,3415,3415,0
20240531,093000,22948045,3415,3415,3415,3415,1
20240531,092900,22944630,3410,3410,3410,3410,268
20240531,092800,22030750,3410,3410,3410,3410,1017
20240531,092700,18562780,3415,3415,3415,3415,10
20240531,092600,18528630,3410,3410,3410,3410,0
20240531,092500,18528630,3410,3410,3410,3410,0
20240531,092400,18528630,3410,3410,3410,3410,0
20240531,092300,18528630,3410,3410,3410,3410,0
20240531,092200,18528630,3410,3410,3410,3410,0
20240531,092100,18528630,3410,3410,3410,3410,15
20240531,092000,18477480,3410,3410,3410,3410,500
20240531,091900,16772480,3415,3410,3415,3410,1312
20240531,091800,12296060,3410,3410,3410,3410,0
20240531,091700,12296060,3410,3410,3410,3410,0
20240531,091600,12296060,3410,3410,3410,3410,0
20240531,091500,12296060,3410,3410,3410,3410,5
20240531,091400,12279010,3400,3410,3410,3400,887
20240531,091300,9263170,3410,3410,3410,3410,12
20240531,091200,9222250,3420,3425,3425,3420,4
20240531,091100,9208565,3420,3420,3420,3420,0
20240531,091000,9208565,3420,3420,3420,3420,590
20240531,090900,7190765,3420,3420,3420,3420,0
20240531,090800,7190765,3420,3425,3425,3420,200
20240531,090700,6506265,3425,3425,3425,3425,118
20240531,090600,6102115,3420,3420,3420,3420,500
20240531,090500,4392115,3425,3430,3430,3425,213
20240531,090400,3662090,3445,3445,3445,3445,1
20240531,090300,3658645,3420,3405,3420,3405,1044
20240531,090200,98600,3400,3400,3400,3400,0
20240531,090100,98600,3400,3400,3400,3400,0
20240531,090000,98600,3400,3400,3400,3400,29