stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,194500,137135900,8960,8960,8960,8960,1011
20240531,194400,137135900,8960,8960,8960,8960,0
20240531,194300,137135900,8960,8960,8960,8960,0
20240531,194200,137135900,8960,8960,8960,8960,0
20240531,194100,137135900,8960,8960,8960,8960,0
20240531,194000,137135900,8960,8960,8960,8960,0
20240531,193900,137135900,8960,8960,8960,8960,0
20240531,193800,137135900,8960,8960,8960,8960,0
20240531,193700,137135900,8960,8960,8960,8960,0
20240531,193600,137135900,8960,8960,8960,8960,0
20240531,193500,137135900,8960,8960,8960,8960,0
20240531,193400,137135900,8960,8960,8960,8960,0
20240531,193300,137135900,8960,8960,8960,8960,0
20240531,193200,137135900,8960,8960,8960,8960,0
20240531,193100,137135900,8960,8960,8960,8960,0
20240531,193000,137135900,8960,8960,8960,8960,0
20240531,192900,137135900,8960,8960,8960,8960,0
20240531,192800,137135900,8960,8960,8960,8960,0
20240531,192700,137135900,8960,8960,8960,8960,0
20240531,192600,137135900,8960,8960,8960,8960,0
20240531,192500,137135900,8960,8960,8960,8960,0
20240531,192400,137135900,8960,8960,8960,8960,0
20240531,192300,137135900,8960,8960,8960,8960,0
20240531,192200,137135900,8960,8960,8960,8960,0
20240531,192100,137135900,8960,8960,8960,8960,0
20240531,192000,137135900,8960,8960,8960,8960,0
20240531,191900,137135900,8960,8960,8960,8960,0
20240531,191800,137135900,8960,8960,8960,8960,0
20240531,191700,137135900,8960,8960,8960,8960,0
20240531,191600,137135900,8960,8960,8960,8960,0
20240531,191500,137135900,8960,8960,8960,8960,1011
20240531,191400,137135900,8960,8960,8960,8960,0
20240531,191300,137135900,8960,8960,8960,8960,0
20240531,191200,137135900,8960,8960,8960,8960,0
20240531,191100,137135900,8960,8960,8960,8960,0
20240531,191000,137135900,8960,8960,8960,8960,0
20240531,190900,137135900,8960,8960,8960,8960,0
20240531,190800,137135900,8960,8960,8960,8960,0
20240531,190700,137135900,8960,8960,8960,8960,0
20240531,190600,137135900,8960,8960,8960,8960,0
20240531,190500,137135900,8960,8960,8960,8960,0
20240531,190400,137135900,8960,8960,8960,8960,0
20240531,190300,137135900,8960,8960,8960,8960,0
20240531,190200,137135900,8960,8960,8960,8960,0
20240531,190100,137135900,8960,8960,8960,8960,0
20240531,190000,137135900,8960,8960,8960,8960,0
20240531,185900,137135900,8960,8960,8960,8960,0
20240531,185800,137135900,8960,8960,8960,8960,0
20240531,185700,137135900,8960,8960,8960,8960,0
20240531,185600,137135900,8960,8960,8960,8960,0
20240531,185500,137135900,8960,8960,8960,8960,0
20240531,185400,137135900,8960,8960,8960,8960,0
20240531,185300,137135900,8960,8960,8960,8960,0
20240531,185200,137135900,8960,8960,8960,8960,0
20240531,185100,137135900,8960,8960,8960,8960,0
20240531,185000,137135900,8960,8960,8960,8960,0
20240531,184900,137135900,8960,8960,8960,8960,0
20240531,184800,137135900,8960,8960,8960,8960,0
20240531,184700,137135900,8960,8960,8960,8960,0
20240531,184600,137135900,8960,8960,8960,8960,0
20240531,184500,137135900,8960,8960,8960,8960,1011
20240531,184400,137135900,8960,8960,8960,8960,0
20240531,184300,137135900,8960,8960,8960,8960,0
20240531,184200,137135900,8960,8960,8960,8960,0
20240531,184100,137135900,8960,8960,8960,8960,0
20240531,184000,137135900,8960,8960,8960,8960,0
20240531,183900,137135900,8960,8960,8960,8960,0
20240531,183800,137135900,8960,8960,8960,8960,0
20240531,183700,137135900,8960,8960,8960,8960,0
20240531,183600,137135900,8960,8960,8960,8960,0
20240531,183500,137135900,8960,8960,8960,8960,0
20240531,183400,137135900,8960,8960,8960,8960,0
20240531,183300,137135900,8960,8960,8960,8960,0
20240531,183200,137135900,8960,8960,8960,8960,0
20240531,183100,137135900,8960,8960,8960,8960,0
20240531,183000,137135900,8960,8960,8960,8960,0
20240531,182900,137135900,8960,8960,8960,8960,0
20240531,182800,137135900,8960,8960,8960,8960,0
20240531,182700,137135900,8960,8960,8960,8960,0
20240531,182600,137135900,8960,8960,8960,8960,0
20240531,182500,137135900,8960,8960,8960,8960,0
20240531,182400,137135900,8960,8960,8960,8960,0
20240531,182300,137135900,8960,8960,8960,8960,0
20240531,182200,137135900,8960,8960,8960,8960,0
20240531,182100,137135900,8960,8960,8960,8960,0
20240531,182000,137135900,8960,8960,8960,8960,0
20240531,181900,137135900,8960,8960,8960,8960,0
20240531,181800,137135900,8960,8960,8960,8960,0
20240531,181700,137135900,8960,8960,8960,8960,0
20240531,181600,137135900,8960,8960,8960,8960,0
20240531,181500,137135900,8960,8960,8960,8960,1011
20240531,181400,137135900,8960,8960,8960,8960,0
20240531,181300,137135900,8960,8960,8960,8960,0
20240531,181200,137135900,8960,8960,8960,8960,0
20240531,181100,137135900,8960,8960,8960,8960,0
20240531,181000,137135900,8960,8960,8960,8960,0
20240531,180900,137135900,8960,8960,8960,8960,0
20240531,180800,137135900,8960,8960,8960,8960,0
20240531,180700,137135900,8960,8960,8960,8960,0
20240531,180600,137135900,8960,8960,8960,8960,0
20240531,180500,137135900,8960,8960,8960,8960,0
20240531,180400,137135900,8960,8960,8960,8960,0
20240531,180300,137135900,8960,8960,8960,8960,0
20240531,180200,137135900,8960,8960,8960,8960,0
20240531,180100,137135900,8960,8960,8960,8960,0
20240531,180000,137135900,8960,8960,8960,8960,0
20240531,175900,137135900,8960,8960,8960,8960,0
20240531,175800,137135900,8960,8960,8960,8960,0
20240531,175700,137135900,8960,8960,8960,8960,0
20240531,175600,137135900,8960,8960,8960,8960,0
20240531,175500,137135900,8960,8960,8960,8960,0
20240531,175400,137135900,8960,8960,8960,8960,0
20240531,175300,137135900,8960,8960,8960,8960,0
20240531,175200,137135900,8960,8960,8960,8960,0
20240531,175100,137135900,8960,8960,8960,8960,0
20240531,175000,137135900,8960,8960,8960,8960,0
20240531,174900,137135900,8960,8960,8960,8960,0
20240531,174800,137135900,8960,8960,8960,8960,0
20240531,174700,137135900,8960,8960,8960,8960,0
20240531,174600,137135900,8960,8960,8960,8960,0
20240531,174500,137135900,8960,8960,8960,8960,1011
20240531,174400,137135900,8960,8960,8960,8960,0
20240531,174300,137135900,8960,8960,8960,8960,0
20240531,174200,137135900,8960,8960,8960,8960,0
20240531,174100,137135900,8960,8960,8960,8960,0
20240531,174000,137135900,8960,8960,8960,8960,0
20240531,173900,137135900,8960,8960,8960,8960,0
20240531,173800,137135900,8960,8960,8960,8960,0
20240531,173700,137135900,8960,8960,8960,8960,0
20240531,173600,137135900,8960,8960,8960,8960,0
20240531,173500,137135900,8960,8960,8960,8960,0
20240531,173400,137135900,8960,8960,8960,8960,0
20240531,173300,137135900,8960,8960,8960,8960,0
20240531,173200,137135900,8960,8960,8960,8960,0
20240531,173100,137135900,8960,8960,8960,8960,0
20240531,173000,137135900,8960,8960,8960,8960,0
20240531,172900,137135900,8960,8960,8960,8960,0
20240531,172800,137135900,8960,8960,8960,8960,0
20240531,172700,137135900,8960,8960,8960,8960,0
20240531,172600,137135900,8960,8960,8960,8960,0
20240531,172500,137135900,8960,8960,8960,8960,0
20240531,172400,137135900,8960,8960,8960,8960,0
20240531,172300,137135900,8960,8960,8960,8960,0
20240531,172200,137135900,8960,8960,8960,8960,0
20240531,172100,137135900,8960,8960,8960,8960,0
20240531,172000,137135900,8960,8960,8960,8960,0
20240531,171900,137135900,8960,8960,8960,8960,0
20240531,171800,137135900,8960,8960,8960,8960,0
20240531,171700,137135900,8960,8960,8960,8960,0
20240531,171600,137135900,8960,8960,8960,8960,0
20240531,171500,137135900,8960,8960,8960,8960,1011
20240531,171400,137135900,8960,8960,8960,8960,0
20240531,171300,137135900,8960,8960,8960,8960,0
20240531,171200,137135900,8960,8960,8960,8960,0
20240531,171100,137135900,8960,8960,8960,8960,0
20240531,171000,137135900,8960,8960,8960,8960,0
20240531,170900,137135900,8960,8960,8960,8960,0
20240531,170800,137135900,8960,8960,8960,8960,0
20240531,170700,137135900,8960,8960,8960,8960,0
20240531,170600,137135900,8960,8960,8960,8960,0
20240531,170500,137135900,8960,8960,8960,8960,0
20240531,170400,137135900,8960,8960,8960,8960,0
20240531,170300,137135900,8960,8960,8960,8960,0
20240531,170200,137135900,8960,8960,8960,8960,0
20240531,170100,137135900,8960,8960,8960,8960,0
20240531,170000,137135900,8960,8960,8960,8960,0
20240531,165900,137135900,8960,8960,8960,8960,0
20240531,165800,137135900,8960,8960,8960,8960,0
20240531,165700,137135900,8960,8960,8960,8960,0
20240531,165600,137135900,8960,8960,8960,8960,0
20240531,165500,137135900,8960,8960,8960,8960,0
20240531,165400,137135900,8960,8960,8960,8960,0
20240531,165300,137135900,8960,8960,8960,8960,0
20240531,165200,137135900,8960,8960,8960,8960,0
20240531,165100,137135900,8960,8960,8960,8960,0
20240531,165000,137135900,8960,8960,8960,8960,0
20240531,164900,137135900,8960,8960,8960,8960,0
20240531,164800,137135900,8960,8960,8960,8960,0
20240531,164700,137135900,8960,8960,8960,8960,0
20240531,164600,137135900,8960,8960,8960,8960,0
20240531,164500,137135900,8960,8960,8960,8960,1011
20240531,164400,137135900,8960,8960,8960,8960,0
20240531,164300,137135900,8960,8960,8960,8960,0
20240531,164200,137135900,8960,8960,8960,8960,0
20240531,164100,137135900,8960,8960,8960,8960,0
20240531,164000,137135900,8960,8960,8960,8960,0
20240531,163900,137135900,8960,8960,8960,8960,0
20240531,163800,137135900,8960,8960,8960,8960,0
20240531,163700,137135900,8960,8960,8960,8960,0
20240531,163600,137135900,8960,8960,8960,8960,0
20240531,163500,137135900,8960,8960,8960,8960,0
20240531,163400,137135900,8960,8960,8960,8960,0
20240531,163300,137135900,8960,8960,8960,8960,0
20240531,163200,137135900,8960,8960,8960,8960,0
20240531,163100,137135900,8960,8960,8960,8960,0
20240531,163000,137135900,8960,8960,8960,8960,0
20240531,162900,137135900,8960,8960,8960,8960,0
20240531,162800,137135900,8960,8960,8960,8960,0
20240531,162700,137135900,8960,8960,8960,8960,0
20240531,162600,137135900,8960,8960,8960,8960,0
20240531,162500,137135900,8960,8960,8960,8960,0
20240531,162400,137135900,8960,8960,8960,8960,0
20240531,162300,137135900,8960,8960,8960,8960,0
20240531,162200,137135900,8960,8960,8960,8960,0
20240531,162100,137135900,8960,8960,8960,8960,0
20240531,162000,137135900,8960,8960,8960,8960,0
20240531,161900,137135900,8960,8960,8960,8960,0
20240531,161800,137135900,8960,8960,8960,8960,0
20240531,161700,137135900,8960,8960,8960,8960,0
20240531,161600,137135900,8960,8960,8960,8960,0
20240531,161500,137135900,8960,8960,8960,8960,1011
20240531,161400,137135900,8960,8960,8960,8960,0
20240531,161300,137135900,8960,8960,8960,8960,0
20240531,161200,137135900,8960,8960,8960,8960,0
20240531,161100,137135900,8960,8960,8960,8960,0
20240531,161000,137135900,8960,8960,8960,8960,0
20240531,160900,137135900,8960,8960,8960,8960,0
20240531,160800,137135900,8960,8960,8960,8960,0
20240531,160700,137135900,8960,8960,8960,8960,0
20240531,160600,137135900,8960,8960,8960,8960,0
20240531,160500,137135900,8960,8960,8960,8960,0
20240531,160400,137135900,8960,8960,8960,8960,0
20240531,160300,137135900,8960,8960,8960,8960,0
20240531,160200,137135900,8960,8960,8960,8960,0
20240531,160100,137135900,8960,8960,8960,8960,0
20240531,160000,137135900,8960,8960,8960,8960,0
20240531,155900,137135900,8960,8960,8960,8960,0
20240531,155800,137135900,8960,8960,8960,8960,0
20240531,155700,137135900,8960,8960,8960,8960,0
20240531,155600,137135900,8960,8960,8960,8960,0
20240531,155500,137135900,8960,8960,8960,8960,0
20240531,155400,137135900,8960,8960,8960,8960,0
20240531,155300,137135900,8960,8960,8960,8960,0
20240531,155200,137135900,8960,8960,8960,8960,0
20240531,155100,137135900,8960,8960,8960,8960,0
20240531,155000,137135900,8960,8960,8960,8960,0
20240531,154900,137135900,8960,8960,8960,8960,0
20240531,154800,137135900,8960,8960,8960,8960,0
20240531,154700,137135900,8960,8960,8960,8960,0
20240531,154600,137135900,8960,8960,8960,8960,0
20240531,154500,137135900,8960,8960,8960,8960,1011
20240531,154400,137135900,8960,8960,8960,8960,0
20240531,154300,137135900,8960,8960,8960,8960,0
20240531,154200,137135900,8960,8960,8960,8960,0
20240531,154100,137135900,8960,8960,8960,8960,0
20240531,154000,137135900,8960,8960,8960,8960,0
20240531,153900,137135900,8960,8960,8960,8960,0
20240531,153800,137135900,8960,8960,8960,8960,0
20240531,153700,137135900,8960,8960,8960,8960,0
20240531,153600,137135900,8960,8960,8960,8960,0
20240531,153500,137135900,8960,8960,8960,8960,0
20240531,153400,137135900,8960,8960,8960,8960,0
20240531,153300,137135900,8960,8960,8960,8960,0
20240531,153200,137135900,8960,8960,8960,8960,0
20240531,153100,137135900,8960,8960,8960,8960,0
20240531,153000,137135900,8960,8960,8960,8960,1011
20240531,152900,128077340,9050,9050,9050,9050,0
20240531,152800,128077340,9050,9050,9050,9050,0
20240531,152700,128077340,9050,9050,9050,9050,0
20240531,152600,128077340,9050,9050,9050,9050,0
20240531,152500,128077340,9050,9050,9050,9050,0
20240531,152400,128077340,9050,9050,9050,9050,0
20240531,152300,128077340,9050,9050,9050,9050,0
20240531,152200,128077340,9050,9050,9050,9050,0
20240531,152100,128077340,9050,9050,9050,9050,0
20240531,152000,128077340,9050,9050,9050,9050,0
20240531,151900,128077340,9050,9020,9050,9020,19
20240531,151800,127905450,9020,9020,9020,9020,0
20240531,151700,127905450,9020,9020,9020,9020,0
20240531,151600,127905450,9020,9020,9020,9020,0
20240531,151500,127905450,9020,9020,9020,9020,9
20240531,151400,127824270,9040,9040,9040,9040,0
20240531,151300,127824270,9040,9040,9040,9040,100
20240531,151200,126920270,9040,9010,9060,9010,1565
20240531,151100,112794010,9020,9000,9020,8990,285
20240531,151000,110228390,8950,8950,8950,8950,0
20240531,150900,110228390,8950,8950,8950,8950,0
20240531,150800,110228390,8950,8950,8950,8950,0
20240531,150700,110228390,8950,8950,8950,8950,0
20240531,150600,110228390,8950,8950,8950,8950,100
20240531,150500,109333390,8950,9000,9000,8950,19
20240531,150400,109162640,9010,9010,9010,9010,0
20240531,150300,109162640,9010,9010,9010,9010,0
20240531,150200,109162640,9010,9010,9010,9010,0
20240531,150100,109162640,9010,9010,9010,9010,0
20240531,150000,109162640,9010,9010,9010,9010,0
20240531,145900,109162640,9010,9010,9010,9010,22
20240531,145800,108964420,9010,9010,9010,9010,1
20240531,145700,108955410,8950,8950,8950,8950,0
20240531,145600,108955410,8950,8950,8950,8950,0
20240531,145500,108955410,8950,8950,8950,8950,0
20240531,145400,108955410,8950,8950,8950,8950,0
20240531,145300,108955410,8950,8950,8950,8950,1
20240531,145200,108946460,9010,9010,9010,9010,14
20240531,145100,108820320,9010,9010,9010,9010,0
20240531,145000,108820320,9010,9000,9010,9000,1070
20240531,144900,99190190,9000,9000,9000,9000,0
20240531,144800,99190190,9000,9000,9000,9000,0
20240531,144700,99190190,9000,9000,9000,9000,0
20240531,144600,99190190,9000,8990,9000,8990,210
20240531,144500,97302190,8990,8990,8990,8990,0
20240531,144400,97302190,8990,8990,8990,8990,0
20240531,144300,97302190,8990,8990,8990,8990,0
20240531,144200,97302190,8990,8990,8990,8990,0
20240531,144100,97302190,8990,8990,8990,8990,0
20240531,144000,97302190,8990,8990,8990,8990,0
20240531,143900,97302190,8990,8980,8990,8980,95
20240531,143800,96448240,8990,8990,8990,8990,0
20240531,143700,96448240,8990,8990,8990,8990,0
20240531,143600,96448240,8990,8990,8990,8990,0
20240531,143500,96448240,8990,8990,8990,8990,0
20240531,143400,96448240,8990,8990,8990,8990,0
20240531,143300,96448240,8990,8990,8990,8990,0
20240531,143200,96448240,8990,8990,8990,8990,0
20240531,143100,96448240,8990,8990,8990,8990,0
20240531,143000,96448240,8990,8990,8990,8990,0
20240531,142900,96448240,8990,8990,8990,8990,46
20240531,142800,96034700,8990,8990,8990,8990,0
20240531,142700,96034700,8990,8990,8990,8990,0
20240531,142600,96034700,8990,8990,8990,8990,10
20240531,142500,95944800,8990,8930,8990,8930,3
20240531,142400,95917890,8930,8930,8930,8930,0
20240531,142300,95917890,8930,8930,8930,8930,0
20240531,142200,95917890,8930,8930,8930,8930,0
20240531,142100,95917890,8930,8930,8930,8930,0
20240531,142000,95917890,8930,8930,8930,8930,0
20240531,141900,95917890,8930,8930,8930,8930,0
20240531,141800,95917890,8930,8930,8930,8930,0
20240531,141700,95917890,8930,8930,8930,8930,0
20240531,141600,95917890,8930,8930,8930,8930,20
20240531,141500,95739290,8930,8930,8930,8930,10
20240531,141400,95649990,8930,8930,8930,8930,0
20240531,141300,95649990,8930,8930,8930,8930,5
20240531,141200,95605340,8930,8930,8930,8930,0
20240531,141100,95605340,8930,8930,8930,8930,0
20240531,141000,95605340,8930,8930,8930,8930,5
20240531,140900,95560690,8930,8930,8930,8930,0
20240531,140800,95560690,8930,8930,8930,8930,0
20240531,140700,95560690,8930,8930,8930,8930,0
20240531,140600,95560690,8930,8930,8930,8930,0
20240531,140500,95560690,8930,8930,8930,8930,0
20240531,140400,95560690,8930,8930,8930,8930,0
20240531,140300,95560690,8930,8930,8930,8930,0
20240531,140200,95560690,8930,8930,8930,8930,0
20240531,140100,95560690,8930,8930,8930,8930,0
20240531,140000,95560690,8930,8930,8930,8930,0
20240531,135900,95560690,8930,8930,8930,8930,0
20240531,135800,95560690,8930,8930,8930,8930,0
20240531,135700,95560690,8930,8930,8930,8930,0
20240531,135600,95560690,8930,8930,8930,8930,0
20240531,135500,95560690,8930,8930,8930,8930,0
20240531,135400,95560690,8930,8930,8930,8930,0
20240531,135300,95560690,8930,8930,8930,8930,3
20240531,135200,95533900,8920,8920,8920,8920,0
20240531,135100,95533900,8920,8930,8930,8920,295
20240531,135000,92902260,9000,8990,9000,8990,73
20240531,134900,92245850,8920,8920,8920,8920,0
20240531,134800,92245850,8920,8920,8920,8920,0
20240531,134700,92245850,8920,8920,8920,8920,0
20240531,134600,92245850,8920,8920,8920,8920,0
20240531,134500,92245850,8920,8920,8920,8920,0
20240531,134400,92245850,8920,8920,8920,8920,0
20240531,134300,92245850,8920,8920,8920,8920,0
20240531,134200,92245850,8920,8920,8920,8920,2
20240531,134100,92228010,8930,8930,8930,8920,585
20240531,134000,87006810,8930,8930,8930,8930,0
20240531,133900,87006810,8930,8930,8930,8930,0
20240531,133800,87006810,8930,8930,8930,8930,0
20240531,133700,87006810,8930,8930,8930,8930,0
20240531,133600,87006810,8930,8930,8930,8930,0
20240531,133500,87006810,8930,8930,8930,8930,0
20240531,133400,87006810,8930,8930,8930,8930,0
20240531,133300,87006810,8930,8930,8930,8930,0
20240531,133200,87006810,8930,8930,8930,8930,0
20240531,133100,87006810,8930,8930,8930,8930,101
20240531,133000,86104880,8930,8930,8930,8930,0
20240531,132900,86104880,8930,8930,8930,8930,0
20240531,132800,86104880,8930,8930,8930,8930,0
20240531,132700,86104880,8930,8930,8930,8930,0
20240531,132600,86104880,8930,8930,8930,8930,0
20240531,132500,86104880,8930,8930,8930,8930,0
20240531,132400,86104880,8930,8930,8930,8930,0
20240531,132300,86104880,8930,8940,8940,8930,200
20240531,132200,84317650,8940,8940,8940,8940,0
20240531,132100,84317650,8940,8940,8940,8940,60
20240531,132000,83781250,9000,9000,9000,9000,0
20240531,131900,83781250,9000,9000,9000,9000,0
20240531,131800,83781250,9000,9000,9000,9000,0
20240531,131700,83781250,9000,9000,9000,9000,0
20240531,131600,83781250,9000,9000,9000,9000,0
20240531,131500,83781250,9000,9000,9000,9000,0
20240531,131400,83781250,9000,9000,9000,9000,0
20240531,131300,83781250,9000,9000,9000,9000,0
20240531,131200,83781250,9000,8980,9000,8980,601
20240531,131100,78381240,8990,8990,8990,8990,0
20240531,131000,78381240,8990,8990,8990,8990,5
20240531,130900,78336290,8930,8930,8930,8930,0
20240531,130800,78336290,8930,8930,8930,8930,0
20240531,130700,78336290,8930,8930,8930,8930,0
20240531,130600,78336290,8930,8930,8930,8930,0
20240531,130500,78336290,8930,8930,8930,8930,0
20240531,130400,78336290,8930,8930,8930,8930,0
20240531,130300,78336290,8930,8930,8930,8930,0
20240531,130200,78336290,8930,8930,8930,8930,0
20240531,130100,78336290,8930,8930,8930,8930,0
20240531,130000,78336290,8930,8930,8930,8930,0
20240531,125900,78336290,8930,8980,8990,8930,164
20240531,125800,76862420,8940,8940,8940,8940,0
20240531,125700,76862420,8940,8940,8940,8940,2
20240531,125600,76844540,8990,8990,8990,8990,0
20240531,125500,76844540,8990,8990,8990,8990,2
20240531,125400,76826560,8940,8940,8940,8940,0
20240531,125300,76826560,8940,8940,8940,8940,0
20240531,125200,76826560,8940,8940,8940,8940,32
20240531,125100,76540480,8940,8940,8940,8940,0
20240531,125000,76540480,8940,8940,8940,8940,32
20240531,124900,76254400,9000,9000,9000,9000,0
20240531,124800,76254400,9000,9000,9000,9000,0
20240531,124700,76254400,9000,8990,9000,8990,390
20240531,124600,72744500,8990,8950,8990,8950,110
20240531,124500,71757780,8950,8950,8950,8950,1
20240531,124400,71748830,8950,8950,8950,8950,2
20240531,124300,71730930,8950,8950,8950,8950,6
20240531,124200,71677230,8950,8950,8950,8950,0
20240531,124100,71677230,8950,8950,8950,8950,0
20240531,124000,71677230,8950,8950,8950,8950,0
20240531,123900,71677230,8950,8950,8950,8950,0
20240531,123800,71677230,8950,8950,8950,8950,0
20240531,123700,71677230,8950,8950,8950,8950,0
20240531,123600,71677230,8950,8950,8950,8950,0
20240531,123500,71677230,8950,8950,8950,8950,0
20240531,123400,71677230,8950,8960,8960,8950,8
20240531,123300,71605620,8960,8960,8960,8960,6
20240531,123200,71551860,8960,8970,8970,8960,6
20240531,123100,71498070,8970,8970,8970,8970,1
20240531,123000,71489100,8930,8930,8930,8930,300
20240531,122900,68810100,8930,8930,8930,8930,100
20240531,122800,67917100,8930,8930,8930,8930,9
20240531,122700,67836730,8930,8930,8930,8930,0
20240531,122600,67836730,8930,8930,8930,8930,0
20240531,122500,67836730,8930,8930,8930,8930,0
20240531,122400,67836730,8930,8930,8930,8930,1
20240531,122300,67827800,9010,9010,9010,9010,0
20240531,122200,67827800,9010,9010,9010,9010,0
20240531,122100,67827800,9010,9010,9010,9010,0
20240531,122000,67827800,9010,9010,9010,9010,0
20240531,121900,67827800,9010,9010,9010,9010,0
20240531,121800,67827800,9010,9010,9010,9010,0
20240531,121700,67827800,9010,9010,9010,9010,0
20240531,121600,67827800,9010,9010,9010,9010,0
20240531,121500,67827800,9010,9010,9010,9010,0
20240531,121400,67827800,9010,9010,9010,9010,4
20240531,121300,67791760,9010,9000,9010,9000,5
20240531,121200,67746750,9000,9000,9000,9000,4
20240531,121100,67710750,9010,9010,9010,9010,0
20240531,121000,67710750,9010,9010,9010,9010,0
20240531,120900,67710750,9010,9010,9010,9010,0
20240531,120800,67710750,9010,9010,9010,9010,0
20240531,120700,67710750,9010,9010,9010,9010,0
20240531,120600,67710750,9010,9010,9010,9010,0
20240531,120500,67710750,9010,9010,9010,9010,0
20240531,120400,67710750,9010,9010,9010,9010,0
20240531,120300,67710750,9010,9010,9010,9010,0
20240531,120200,67710750,9010,9000,9010,9000,8
20240531,120100,67638720,8930,8930,8930,8930,0
20240531,120000,67638720,8930,8930,8930,8930,0
20240531,115900,67638720,8930,8930,8930,8930,5
20240531,115800,67594070,9010,9010,9010,9010,0
20240531,115700,67594070,9010,9010,9010,9010,0
20240531,115600,67594070,9010,9010,9010,9010,0
20240531,115500,67594070,9010,9010,9010,9010,0
20240531,115400,67594070,9010,9010,9010,9010,0
20240531,115300,67594070,9010,9010,9010,9010,0
20240531,115200,67594070,9010,9010,9010,9010,0
20240531,115100,67594070,9010,9010,9010,9010,0
20240531,115000,67594070,9010,9010,9010,9010,0
20240531,114900,67594070,9010,9010,9010,9010,0
20240531,114800,67594070,9010,8970,9010,8970,297
20240531,114700,64928940,8970,8970,8970,8970,0
20240531,114600,64928940,8970,8970,8970,8970,0
20240531,114500,64928940,8970,8970,8970,8970,0
20240531,114400,64928940,8970,8970,8970,8970,0
20240531,114300,64928940,8970,8970,8970,8970,0
20240531,114200,64928940,8970,8970,8970,8970,0
20240531,114100,64928940,8970,8970,8970,8970,1
20240531,114000,64919970,8970,8970,8970,8970,0
20240531,113900,64919970,8970,8970,8970,8970,0
20240531,113800,64919970,8970,8970,8970,8970,0
20240531,113700,64919970,8970,8970,8970,8970,0
20240531,113600,64919970,8970,8970,8970,8970,0
20240531,113500,64919970,8970,8970,8970,8970,0
20240531,113400,64919970,8970,8970,8970,8970,3
20240531,113300,64893060,8920,8920,8920,8920,0
20240531,113200,64893060,8920,8920,8920,8920,0
20240531,113100,64893060,8920,8920,8920,8920,0
20240531,113000,64893060,8920,8920,8920,8920,0
20240531,112900,64893060,8920,8920,8920,8920,0
20240531,112800,64893060,8920,8920,8920,8920,17
20240531,112700,64741420,9010,8970,9010,8970,50
20240531,112600,64292360,8960,8960,8960,8960,0
20240531,112500,64292360,8960,8960,8960,8960,0
20240531,112400,64292360,8960,8960,8960,8960,0
20240531,112300,64292360,8960,8960,8960,8960,2
20240531,112200,64274440,8900,8900,8900,8900,0
20240531,112100,64274440,8900,8900,8900,8900,0
20240531,112000,64274440,8900,8900,8900,8900,0
20240531,111900,64274440,8900,8900,8900,8900,0
20240531,111800,64274440,8900,8900,8900,8900,0
20240531,111700,64274440,8900,8900,8900,8900,0
20240531,111600,64274440,8900,8900,8900,8900,0
20240531,111500,64274440,8900,8900,8900,8900,0
20240531,111400,64274440,8900,8900,8900,8900,0
20240531,111300,64274440,8900,8900,8900,8900,0
20240531,111200,64274440,8900,8900,8900,8900,0
20240531,111100,64274440,8900,8900,8900,8900,9
20240531,111000,64194340,8900,8900,8900,8900,41
20240531,110900,63829440,8900,8900,8900,8900,0
20240531,110800,63829440,8900,8900,8900,8900,0
20240531,110700,63829440,8900,8940,8940,8900,129
20240531,110600,62677780,8900,8900,8900,8900,0
20240531,110500,62677780,8900,8900,8900,8900,0
20240531,110400,62677780,8900,8900,8900,8900,0
20240531,110300,62677780,8900,8900,8900,8900,0
20240531,110200,62677780,8900,8900,8900,8900,0
20240531,110100,62677780,8900,8900,8900,8900,0
20240531,110000,62677780,8900,8900,8900,8900,0
20240531,105900,62677780,8900,8900,8900,8900,0
20240531,105800,62677780,8900,8930,8930,8900,2150
20240531,105700,43522570,8930,8930,8930,8930,0
20240531,105600,43522570,8930,8930,8930,8930,0
20240531,105500,43522570,8930,8930,8930,8930,1
20240531,105400,43513640,8930,8930,8930,8930,0
20240531,105300,43513640,8930,8930,8930,8930,0
20240531,105200,43513640,8930,8930,8930,8930,0
20240531,105100,43513640,8930,8940,8940,8930,244
20240531,105000,41334310,8940,8940,8940,8940,0
20240531,104900,41334310,8940,8940,8940,8940,40
20240531,104800,40976710,9010,9010,9010,9010,0
20240531,104700,40976710,9010,9010,9010,9010,0
20240531,104600,40976710,9010,9010,9010,9010,0
20240531,104500,40976710,9010,9010,9010,9010,2
20240531,104400,40958690,8940,8940,8940,8940,0
20240531,104300,40958690,8940,8940,8940,8940,80
20240531,104200,40243490,9010,9010,9010,9010,0
20240531,104100,40243490,9010,9010,9010,9010,0
20240531,104000,40243490,9010,9010,9010,9010,0
20240531,103900,40243490,9010,9010,9010,9010,0
20240531,103800,40243490,9010,9010,9010,9010,4
20240531,103700,40207450,9010,9010,9010,9010,0
20240531,103600,40207450,9010,9010,9010,9010,0
20240531,103500,40207450,9010,9010,9010,9010,100
20240531,103400,39306450,9010,9010,9010,9010,0
20240531,103300,39306450,9010,9010,9010,9010,0
20240531,103200,39306450,9010,8990,9010,8990,308
20240531,103100,36531570,9010,9010,9010,9010,0
20240531,103000,36531570,9010,9010,9010,9010,0
20240531,102900,36531570,9010,9010,9010,9010,0
20240531,102800,36531570,9010,9010,9010,9010,0
20240531,102700,36531570,9010,8990,9010,8990,26
20240531,102600,36297660,8940,8940,8940,8940,15
20240531,102500,36163560,9000,9000,9000,9000,0
20240531,102400,36163560,9000,9000,9000,9000,0
20240531,102300,36163560,9000,9000,9000,9000,0
20240531,102200,36163560,9000,9000,9000,9000,0
20240531,102100,36163560,9000,9000,9000,9000,0
20240531,102000,36163560,9000,8960,9000,8960,147
20240531,101900,34842880,8920,8920,8920,8920,0
20240531,101800,34842880,8920,8920,8920,8920,0
20240531,101700,34842880,8920,8920,8920,8920,0
20240531,101600,34842880,8920,9000,9000,8920,318
20240531,101500,32006240,9000,9000,9000,9000,0
20240531,101400,32006240,9000,9000,9000,9000,0
20240531,101300,32006240,9000,9000,9000,9000,0
20240531,101200,32006240,9000,9000,9000,9000,0
20240531,101100,32006240,9000,9000,9000,9000,0
20240531,101000,32006240,9000,9000,9000,9000,3
20240531,100900,31979240,8990,8990,8990,8990,0
20240531,100800,31979240,8990,8990,8990,8990,1
20240531,100700,31970250,9000,9000,9000,9000,2
20240531,100600,31952250,8970,8970,8970,8970,0
20240531,100500,31952250,8970,8970,8970,8970,0
20240531,100400,31952250,8970,8950,8970,8950,332
20240531,100300,28974670,8950,8950,8950,8950,100
20240531,100200,28079670,8950,8950,8950,8950,2
20240531,100100,28061770,8910,8910,8910,8910,15
20240531,100000,27928120,8960,8960,8960,8960,0
20240531,095900,27928120,8960,8960,8960,8960,0
20240531,095800,27928120,8960,8960,8960,8960,0
20240531,095700,27928120,8960,8960,8960,8960,0
20240531,095600,27928120,8960,8970,8970,8960,3
20240531,095500,27901220,8910,8910,8910,8910,0
20240531,095400,27901220,8910,8910,8910,8900,324
20240531,095300,25015470,8980,8980,8980,8980,0
20240531,095200,25015470,8980,8980,8980,8980,10
20240531,095100,24925670,8980,8980,8980,8980,0
20240531,095000,24925670,8980,8930,8980,8920,918
20240531,094900,16734050,8930,8930,8930,8930,0
20240531,094800,16734050,8930,8930,8930,8930,0
20240531,094700,16734050,8930,8930,8930,8930,0
20240531,094600,16734050,8930,8930,8930,8930,1
20240531,094500,16725120,8930,8930,8930,8930,0
20240531,094400,16725120,8930,8930,8930,8930,0
20240531,094300,16725120,8930,8930,8930,8930,2
20240531,094200,16707260,8980,8980,8980,8980,1
20240531,094100,16698280,8980,8980,8980,8980,10
20240531,094000,16608480,8980,8980,8980,8980,1
20240531,093900,16599500,8930,8930,8930,8930,0
20240531,093800,16599500,8930,8930,8930,8930,26
20240531,093700,16367320,9020,9020,9020,9020,0
20240531,093600,16367320,9020,9020,9020,9020,0
20240531,093500,16367320,9020,9020,9020,9020,0
20240531,093400,16367320,9020,9020,9020,9020,0
20240531,093300,16367320,9020,9020,9020,9020,1
20240531,093200,16358300,8940,8940,8940,8940,50
20240531,093100,15911300,8940,9020,9020,8940,62
20240531,093000,15356940,8940,8950,8950,8940,296
20240531,092900,12709450,8950,8950,8950,8950,77
20240531,092800,12020300,8950,8960,9020,8950,133
20240531,092700,10827630,8960,8960,8960,8960,193
20240531,092600,9098350,8960,8960,8960,8960,1
20240531,092500,9089390,8950,8950,8950,8950,205
20240531,092400,7254640,8950,8950,8950,8950,0
20240531,092300,7254640,8950,8950,8950,8950,0
20240531,092200,7254640,8950,8950,8950,8950,0
20240531,092100,7254640,8950,8950,8950,8950,0
20240531,092000,7254640,8950,8950,8950,8950,0
20240531,091900,7254640,8950,8950,8950,8950,0
20240531,091800,7254640,8950,8950,8950,8950,0
20240531,091700,7254640,8950,8950,8950,8950,0
20240531,091600,7254640,8950,8950,8950,8950,0
20240531,091500,7254640,8950,8960,8960,8950,124
20240531,091400,6144830,8950,8950,8950,8950,0
20240531,091300,6144830,8950,8970,8970,8950,500
20240531,091200,1666150,8970,8970,8970,8970,5
20240531,091100,1621300,8970,8970,8970,8970,4
20240531,091000,1585420,8960,8960,8960,8960,0
20240531,090900,1585420,8960,8960,8960,8960,0
20240531,090800,1585420,8960,8960,8960,8960,0
20240531,090700,1585420,8960,8960,8960,8960,0
20240531,090600,1585420,8960,8960,8960,8960,0
20240531,090500,1585420,8960,8970,8970,8960,33
20240531,090400,1289530,9010,9010,9010,9010,33
20240531,090300,992200,9020,9020,9020,9020,0
20240531,090200,992200,9020,9020,9020,9020,0
20240531,090100,992200,9020,9020,9020,9020,0
20240531,090000,992200,9020,9020,9020,9020,110