stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,200300,3337143245,2795,2795,2795,2795,229364
20240531,200200,3337143245,2795,2795,2795,2795,0
20240531,200100,3337143245,2795,2795,2795,2795,0
20240531,200000,3337143245,2795,2795,2795,2795,0
20240531,195900,3337143245,2795,2795,2795,2795,0
20240531,195800,3337143245,2795,2795,2795,2795,0
20240531,195700,3337143245,2795,2795,2795,2795,0
20240531,195600,3337143245,2795,2795,2795,2795,0
20240531,195500,3337143245,2795,2795,2795,2795,0
20240531,195400,3337143245,2795,2795,2795,2795,0
20240531,195300,3337143245,2795,2795,2795,2795,0
20240531,195200,3337143245,2795,2795,2795,2795,0
20240531,195100,3337143245,2795,2795,2795,2795,0
20240531,195000,3337143245,2795,2795,2795,2795,0
20240531,194900,3337143245,2795,2795,2795,2795,0
20240531,194800,3337143245,2795,2795,2795,2795,0
20240531,194700,3337143245,2795,2795,2795,2795,0
20240531,194600,3337143245,2795,2795,2795,2795,0
20240531,194500,3337143245,2795,2795,2795,2795,0
20240531,194400,3337143245,2795,2795,2795,2795,0
20240531,194300,3337143245,2795,2795,2795,2795,0
20240531,194200,3337143245,2795,2795,2795,2795,0
20240531,194100,3337143245,2795,2795,2795,2795,0
20240531,194000,3337143245,2795,2795,2795,2795,0
20240531,193900,3337143245,2795,2795,2795,2795,0
20240531,193800,3337143245,2795,2795,2795,2795,0
20240531,193700,3337143245,2795,2795,2795,2795,0
20240531,193600,3337143245,2795,2795,2795,2795,0
20240531,193500,3337143245,2795,2795,2795,2795,0
20240531,193400,3337143245,2795,2795,2795,2795,0
20240531,193300,3337143245,2795,2795,2795,2795,229364
20240531,193200,3337143245,2795,2795,2795,2795,0
20240531,193100,3337143245,2795,2795,2795,2795,0
20240531,193000,3337143245,2795,2795,2795,2795,0
20240531,192900,3337143245,2795,2795,2795,2795,0
20240531,192800,3337143245,2795,2795,2795,2795,0
20240531,192700,3337143245,2795,2795,2795,2795,0
20240531,192600,3337143245,2795,2795,2795,2795,0
20240531,192500,3337143245,2795,2795,2795,2795,0
20240531,192400,3337143245,2795,2795,2795,2795,0
20240531,192300,3337143245,2795,2795,2795,2795,0
20240531,192200,3337143245,2795,2795,2795,2795,0
20240531,192100,3337143245,2795,2795,2795,2795,0
20240531,192000,3337143245,2795,2795,2795,2795,0
20240531,191900,3337143245,2795,2795,2795,2795,0
20240531,191800,3337143245,2795,2795,2795,2795,0
20240531,191700,3337143245,2795,2795,2795,2795,0
20240531,191600,3337143245,2795,2795,2795,2795,0
20240531,191500,3337143245,2795,2795,2795,2795,0
20240531,191400,3337143245,2795,2795,2795,2795,0
20240531,191300,3337143245,2795,2795,2795,2795,0
20240531,191200,3337143245,2795,2795,2795,2795,0
20240531,191100,3337143245,2795,2795,2795,2795,0
20240531,191000,3337143245,2795,2795,2795,2795,0
20240531,190900,3337143245,2795,2795,2795,2795,0
20240531,190800,3337143245,2795,2795,2795,2795,0
20240531,190700,3337143245,2795,2795,2795,2795,0
20240531,190600,3337143245,2795,2795,2795,2795,0
20240531,190500,3337143245,2795,2795,2795,2795,0
20240531,190400,3337143245,2795,2795,2795,2795,0
20240531,190300,3337143245,2795,2795,2795,2795,229364
20240531,190200,3337143245,2795,2795,2795,2795,0
20240531,190100,3337143245,2795,2795,2795,2795,0
20240531,190000,3337143245,2795,2795,2795,2795,0
20240531,185900,3337143245,2795,2795,2795,2795,0
20240531,185800,3337143245,2795,2795,2795,2795,0
20240531,185700,3337143245,2795,2795,2795,2795,0
20240531,185600,3337143245,2795,2795,2795,2795,0
20240531,185500,3337143245,2795,2795,2795,2795,0
20240531,185400,3337143245,2795,2795,2795,2795,0
20240531,185300,3337143245,2795,2795,2795,2795,0
20240531,185200,3337143245,2795,2795,2795,2795,0
20240531,185100,3337143245,2795,2795,2795,2795,0
20240531,185000,3337143245,2795,2795,2795,2795,0
20240531,184900,3337143245,2795,2795,2795,2795,0
20240531,184800,3337143245,2795,2795,2795,2795,0
20240531,184700,3337143245,2795,2795,2795,2795,0
20240531,184600,3337143245,2795,2795,2795,2795,0
20240531,184500,3337143245,2795,2795,2795,2795,0
20240531,184400,3337143245,2795,2795,2795,2795,0
20240531,184300,3337143245,2795,2795,2795,2795,0
20240531,184200,3337143245,2795,2795,2795,2795,0
20240531,184100,3337143245,2795,2795,2795,2795,0
20240531,184000,3337143245,2795,2795,2795,2795,0
20240531,183900,3337143245,2795,2795,2795,2795,0
20240531,183800,3337143245,2795,2795,2795,2795,0
20240531,183700,3337143245,2795,2795,2795,2795,0
20240531,183600,3337143245,2795,2795,2795,2795,0
20240531,183500,3337143245,2795,2795,2795,2795,0
20240531,183400,3337143245,2795,2795,2795,2795,0
20240531,183300,3337143245,2795,2795,2795,2795,229364
20240531,183200,3337143245,2795,2795,2795,2795,0
20240531,183100,3337143245,2795,2795,2795,2795,0
20240531,183000,3337143245,2795,2795,2795,2795,0
20240531,182900,3337143245,2795,2795,2795,2795,0
20240531,182800,3337143245,2795,2795,2795,2795,0
20240531,182700,3337143245,2795,2795,2795,2795,0
20240531,182600,3337143245,2795,2795,2795,2795,0
20240531,182500,3337143245,2795,2795,2795,2795,0
20240531,182400,3337143245,2795,2795,2795,2795,0
20240531,182300,3337143245,2795,2795,2795,2795,0
20240531,182200,3337143245,2795,2795,2795,2795,0
20240531,182100,3337143245,2795,2795,2795,2795,0
20240531,182000,3337143245,2795,2795,2795,2795,0
20240531,181900,3337143245,2795,2795,2795,2795,0
20240531,181800,3337143245,2795,2795,2795,2795,0
20240531,181700,3337143245,2795,2795,2795,2795,0
20240531,181600,3337143245,2795,2795,2795,2795,0
20240531,181500,3337143245,2795,2795,2795,2795,0
20240531,181400,3337143245,2795,2795,2795,2795,0
20240531,181300,3337143245,2795,2795,2795,2795,0
20240531,181200,3337143245,2795,2795,2795,2795,0
20240531,181100,3337143245,2795,2795,2795,2795,0
20240531,181000,3337143245,2795,2795,2795,2795,0
20240531,180900,3337143245,2795,2795,2795,2795,0
20240531,180800,3337143245,2795,2795,2795,2795,0
20240531,180700,3337143245,2795,2795,2795,2795,0
20240531,180600,3337143245,2795,2795,2795,2795,0
20240531,180500,3337143245,2795,2795,2795,2795,0
20240531,180400,3337143245,2795,2795,2795,2795,0
20240531,180300,3337143245,2795,2795,2795,2795,229364
20240531,180200,3337143245,2795,2795,2795,2795,0
20240531,180100,3337143245,2795,2795,2795,2795,0
20240531,180000,3337143245,2795,2795,2795,2795,0
20240531,175900,3337143245,2795,2795,2795,2795,0
20240531,175800,3337143245,2795,2795,2795,2795,0
20240531,175700,3337143245,2795,2795,2795,2795,0
20240531,175600,3337143245,2795,2795,2795,2795,0
20240531,175500,3337143245,2795,2795,2795,2795,0
20240531,175400,3337143245,2795,2795,2795,2795,0
20240531,175300,3337143245,2795,2795,2795,2795,0
20240531,175200,3337143245,2795,2795,2795,2795,0
20240531,175100,3337143245,2795,2795,2795,2795,0
20240531,175000,3337143245,2795,2795,2795,2795,0
20240531,174900,3337143245,2795,2795,2795,2795,0
20240531,174800,3337143245,2795,2795,2795,2795,0
20240531,174700,3337143245,2795,2795,2795,2795,0
20240531,174600,3337143245,2795,2795,2795,2795,0
20240531,174500,3337143245,2795,2795,2795,2795,0
20240531,174400,3337143245,2795,2795,2795,2795,0
20240531,174300,3337143245,2795,2795,2795,2795,0
20240531,174200,3337143245,2795,2795,2795,2795,0
20240531,174100,3337143245,2795,2795,2795,2795,0
20240531,174000,3337143245,2795,2795,2795,2795,0
20240531,173900,3337143245,2795,2795,2795,2795,0
20240531,173800,3337143245,2795,2795,2795,2795,0
20240531,173700,3337143245,2795,2795,2795,2795,0
20240531,173600,3337143245,2795,2795,2795,2795,0
20240531,173500,3337143245,2795,2795,2795,2795,0
20240531,173400,3337143245,2795,2795,2795,2795,0
20240531,173300,3337143245,2795,2795,2795,2795,229364
20240531,173200,3337143245,2795,2795,2795,2795,0
20240531,173100,3337143245,2795,2795,2795,2795,0
20240531,173000,3337143245,2795,2795,2795,2795,0
20240531,172900,3337143245,2795,2795,2795,2795,0
20240531,172800,3337143245,2795,2795,2795,2795,0
20240531,172700,3337143245,2795,2795,2795,2795,0
20240531,172600,3337143245,2795,2795,2795,2795,0
20240531,172500,3337143245,2795,2795,2795,2795,0
20240531,172400,3337143245,2795,2795,2795,2795,0
20240531,172300,3337143245,2795,2795,2795,2795,0
20240531,172200,3337143245,2795,2795,2795,2795,0
20240531,172100,3337143245,2795,2795,2795,2795,0
20240531,172000,3337143245,2795,2795,2795,2795,0
20240531,171900,3337143245,2795,2795,2795,2795,0
20240531,171800,3337143245,2795,2795,2795,2795,0
20240531,171700,3337143245,2795,2795,2795,2795,0
20240531,171600,3337143245,2795,2795,2795,2795,0
20240531,171500,3337143245,2795,2795,2795,2795,0
20240531,171400,3337143245,2795,2795,2795,2795,0
20240531,171300,3337143245,2795,2795,2795,2795,0
20240531,171200,3337143245,2795,2795,2795,2795,0
20240531,171100,3337143245,2795,2795,2795,2795,0
20240531,171000,3337143245,2795,2795,2795,2795,0
20240531,170900,3337143245,2795,2795,2795,2795,0
20240531,170800,3337143245,2795,2795,2795,2795,0
20240531,170700,3337143245,2795,2795,2795,2795,0
20240531,170600,3337143245,2795,2795,2795,2795,0
20240531,170500,3337143245,2795,2795,2795,2795,0
20240531,170400,3337143245,2795,2795,2795,2795,0
20240531,170300,3337143245,2795,2795,2795,2795,229364
20240531,170200,3337143245,2795,2795,2795,2795,0
20240531,170100,3337143245,2795,2795,2795,2795,0
20240531,170000,3337143245,2795,2795,2795,2795,0
20240531,165900,3337143245,2795,2795,2795,2795,0
20240531,165800,3337143245,2795,2795,2795,2795,0
20240531,165700,3337143245,2795,2795,2795,2795,0
20240531,165600,3337143245,2795,2795,2795,2795,0
20240531,165500,3337143245,2795,2795,2795,2795,0
20240531,165400,3337143245,2795,2795,2795,2795,0
20240531,165300,3337143245,2795,2795,2795,2795,0
20240531,165200,3337143245,2795,2795,2795,2795,0
20240531,165100,3337143245,2795,2795,2795,2795,0
20240531,165000,3337143245,2795,2795,2795,2795,0
20240531,164900,3337143245,2795,2795,2795,2795,0
20240531,164800,3337143245,2795,2795,2795,2795,0
20240531,164700,3337143245,2795,2795,2795,2795,0
20240531,164600,3337143245,2795,2795,2795,2795,0
20240531,164500,3337143245,2795,2795,2795,2795,0
20240531,164400,3337143245,2795,2795,2795,2795,0
20240531,164300,3337143245,2795,2795,2795,2795,0
20240531,164200,3337143245,2795,2795,2795,2795,0
20240531,164100,3337143245,2795,2795,2795,2795,0
20240531,164000,3337143245,2795,2795,2795,2795,0
20240531,163900,3337143245,2795,2795,2795,2795,0
20240531,163800,3337143245,2795,2795,2795,2795,0
20240531,163700,3337143245,2795,2795,2795,2795,0
20240531,163600,3337143245,2795,2795,2795,2795,0
20240531,163500,3337143245,2795,2795,2795,2795,0
20240531,163400,3337143245,2795,2795,2795,2795,0
20240531,163300,3337143245,2795,2795,2795,2795,229364
20240531,163200,3337143245,2795,2795,2795,2795,0
20240531,163100,3337143245,2795,2795,2795,2795,0
20240531,163000,3337143245,2795,2795,2795,2795,0
20240531,162900,3337143245,2795,2795,2795,2795,0
20240531,162800,3337143245,2795,2795,2795,2795,0
20240531,162700,3337143245,2795,2795,2795,2795,0
20240531,162600,3337143245,2795,2795,2795,2795,0
20240531,162500,3337143245,2795,2795,2795,2795,0
20240531,162400,3337143245,2795,2795,2795,2795,0
20240531,162300,3337143245,2795,2795,2795,2795,0
20240531,162200,3337143245,2795,2795,2795,2795,0
20240531,162100,3337143245,2795,2795,2795,2795,0
20240531,162000,3337143245,2795,2795,2795,2795,0
20240531,161900,3337143245,2795,2795,2795,2795,0
20240531,161800,3337143245,2795,2795,2795,2795,0
20240531,161700,3337143245,2795,2795,2795,2795,0
20240531,161600,3337143245,2795,2795,2795,2795,0
20240531,161500,3337143245,2795,2795,2795,2795,0
20240531,161400,3337143245,2795,2795,2795,2795,0
20240531,161300,3337143245,2795,2795,2795,2795,0
20240531,161200,3337143245,2795,2795,2795,2795,0
20240531,161100,3337143245,2795,2795,2795,2795,0
20240531,161000,3337143245,2795,2795,2795,2795,0
20240531,160900,3337143245,2795,2795,2795,2795,0
20240531,160800,3337143245,2795,2795,2795,2795,0
20240531,160700,3337143245,2795,2795,2795,2795,0
20240531,160600,3337143245,2795,2795,2795,2795,0
20240531,160500,3337143245,2795,2795,2795,2795,0
20240531,160400,3337143245,2795,2795,2795,2795,0
20240531,160300,3337143245,2795,2795,2795,2795,229364
20240531,160200,3337143245,2795,2795,2795,2795,0
20240531,160100,3337143245,2795,2795,2795,2795,0
20240531,160000,3337143245,2795,2795,2795,2795,0
20240531,155900,3337143245,2795,2795,2795,2795,0
20240531,155800,3337143245,2795,2795,2795,2795,0
20240531,155700,3337143245,2795,2795,2795,2795,0
20240531,155600,3337143245,2795,2795,2795,2795,0
20240531,155500,3337143245,2795,2795,2795,2795,0
20240531,155400,3337143245,2795,2795,2795,2795,0
20240531,155300,3337143245,2795,2795,2795,2795,0
20240531,155200,3337143245,2795,2795,2795,2795,0
20240531,155100,3337143245,2795,2795,2795,2795,0
20240531,155000,3337143245,2795,2795,2795,2795,0
20240531,154900,3337143245,2795,2795,2795,2795,0
20240531,154800,3337143245,2795,2795,2795,2795,0
20240531,154700,3337143245,2795,2795,2795,2795,0
20240531,154600,3337143245,2795,2795,2795,2795,0
20240531,154500,3337143245,2795,2795,2795,2795,0
20240531,154400,3337143245,2795,2795,2795,2795,0
20240531,154300,3337143245,2795,2795,2795,2795,0
20240531,154200,3337143245,2795,2795,2795,2795,0
20240531,154100,3337143245,2795,2795,2795,2795,0
20240531,154000,3337143245,2795,2795,2795,2795,0
20240531,153900,3337143245,2795,2795,2795,2795,0
20240531,153800,3337143245,2795,2795,2795,2795,0
20240531,153700,3337143245,2795,2795,2795,2795,0
20240531,153600,3337143245,2795,2795,2795,2795,0
20240531,153500,3337143245,2795,2795,2795,2795,0
20240531,153400,3337143245,2795,2795,2795,2795,0
20240531,153300,3337143245,2795,2795,2795,2795,229364
20240531,153200,3337143245,2795,2795,2795,2795,0
20240531,153100,3337143245,2795,2795,2795,2795,0
20240531,153000,3337143245,2795,2795,2795,2795,229364
20240531,152900,2696070865,2775,2775,2775,2775,0
20240531,152800,2696070865,2775,2775,2775,2775,0
20240531,152700,2696070865,2775,2775,2775,2775,0
20240531,152600,2696070865,2775,2775,2775,2775,0
20240531,152500,2696070865,2775,2775,2775,2775,0
20240531,152400,2696070865,2775,2775,2775,2775,0
20240531,152300,2696070865,2775,2775,2775,2775,0
20240531,152200,2696070865,2775,2775,2775,2775,0
20240531,152100,2696070865,2775,2775,2775,2775,0
20240531,152000,2696070865,2775,2775,2775,2775,0
20240531,151900,2696070865,2775,2770,2775,2765,485
20240531,151800,2694728615,2775,2765,2775,2765,6393
20240531,151700,2677043575,2765,2775,2775,2765,6847
20240531,151600,2658081125,2770,2770,2775,2770,2425
20240531,151500,2651359210,2770,2770,2775,2770,2828
20240531,151400,2643514570,2775,2775,2775,2770,1029
20240531,151300,2640659695,2770,2775,2775,2770,3298
20240531,151200,2631514685,2775,2770,2775,2770,1417
20240531,151100,2627585210,2775,2775,2775,2770,9124
20240531,151000,2602307810,2775,2770,2775,2770,8064
20240531,150900,2579966375,2775,2775,2775,2770,3161
20240531,150800,2571204415,2775,2775,2775,2770,6176
20240531,150700,2554066235,2775,2775,2775,2770,2249
20240531,150600,2547831390,2775,2775,2775,2770,2417
20240531,150500,2541128975,2770,2775,2775,2770,962
20240531,150400,2538460120,2775,2770,2775,2770,1024
20240531,150300,2535619325,2770,2770,2775,2770,4043
20240531,150200,2524410660,2775,2775,2775,2770,1006
20240531,150100,2521619825,2775,2780,2780,2770,2974
20240531,150000,2513362935,2780,2775,2780,2770,5884
20240531,145900,2497034075,2780,2780,2780,2775,2315
20240531,145800,2490603740,2780,2780,2780,2775,1795
20240531,145700,2485614360,2780,2775,2780,2775,1065
20240531,145600,2482654450,2775,2775,2780,2770,19190
20240531,145500,2429382485,2775,2775,2775,2770,1043
20240531,145400,2426488790,2775,2775,2775,2770,5110
20240531,145300,2412329875,2770,2775,2775,2770,1595
20240531,145200,2407907280,2775,2775,2775,2770,1052
20240531,145100,2404988215,2770,2775,2775,2770,954
20240531,145000,2402341580,2775,2770,2775,2770,3609
20240531,144900,2392334915,2775,2770,2775,2770,2856
20240531,144800,2384419745,2775,2775,2775,2770,1062
20240531,144700,2381473220,2775,2770,2775,2770,1825
20240531,144600,2376409475,2775,2770,2775,2770,903
20240531,144500,2373904105,2775,2775,2775,2770,2003
20240531,144400,2368348500,2775,2775,2775,2775,873
20240531,144300,2365925925,2770,2775,2775,2770,1357
20240531,144200,2362161190,2775,2770,2775,2770,2045
20240531,144100,2356491970,2775,2775,2775,2770,2260
20240531,144000,2350224980,2775,2775,2775,2770,7666
20240531,143900,2328952830,2775,2770,2775,2770,1342
20240531,143800,2325231290,2775,2770,2775,2770,1120
20240531,143700,2322124650,2770,2775,2775,2770,2080
20240531,143600,2316353870,2775,2770,2775,2770,1089
20240531,143500,2313333815,2775,2770,2775,2770,2850
20240531,143400,2305435045,2775,2775,2775,2770,1159
20240531,143300,2302218825,2770,2770,2775,2770,1955
20240531,143200,2296799390,2775,2775,2775,2770,1393
20240531,143100,2292934825,2775,2770,2775,2770,998
20240531,143000,2290165540,2775,2770,2775,2770,1515
20240531,142900,2285963820,2775,2775,2775,2770,1127
20240531,142800,2282839495,2775,2780,2780,2775,713
20240531,142700,2280857890,2780,2770,2780,2770,2666
20240531,142600,2273460485,2770,2770,2775,2770,697
20240531,142500,2271526620,2775,2770,2775,2770,3994
20240531,142400,2260449945,2770,2770,2775,2770,1370
20240531,142300,2256653275,2770,2775,2775,2770,1414
20240531,142200,2252735005,2770,2775,2785,2770,3047
20240531,142100,2244276855,2790,2790,2790,2775,8564
20240531,142000,2220448595,2785,2790,2795,2785,1255
20240531,141900,2216945945,2790,2790,2795,2790,2685
20240531,141800,2209453890,2790,2790,2795,2790,1101
20240531,141700,2206381135,2790,2790,2795,2790,4548
20240531,141600,2193681990,2795,2795,2795,2780,9200
20240531,141500,2168018830,2795,2800,2800,2790,6940
20240531,141400,2148614130,2795,2785,2800,2785,16014
20240531,141300,2103879400,2790,2785,2790,2785,26338
20240531,141200,2030490675,2780,2785,2785,2780,7571
20240531,141100,2009411230,2785,2775,2785,2775,23120
20240531,141000,1945110955,2780,2770,2780,2765,57320
20240531,140900,1786188450,2770,2765,2770,2765,1093
20240531,140800,1783165570,2770,2765,2770,2760,22368
20240531,140700,1721266355,2765,2765,2765,2760,1470
20240531,140600,1717202580,2765,2765,2765,2760,2765
20240531,140500,1709557365,2765,2765,2765,2760,5581
20240531,140400,1694126360,2765,2760,2765,2760,1029
20240531,140300,1691281395,2765,2765,2765,2760,1379
20240531,140200,1687469515,2765,2765,2765,2760,2045
20240531,140100,1681816975,2760,2765,2765,2760,3050
20240531,140000,1673386090,2765,2760,2765,2760,1032
20240531,135900,1670533595,2765,2760,2765,2755,28352
20240531,135800,1592280965,2760,2755,2760,2755,320
20240531,135700,1591398160,2760,2755,2760,2755,1155
20240531,135600,1588212350,2755,2755,2755,2755,52
20240531,135500,1588069090,2755,2760,2760,2755,683
20240531,135400,1586184860,2760,2755,2760,2755,121
20240531,135300,1585851495,2755,2755,2755,2755,1232
20240531,135200,1582457335,2755,2755,2760,2755,196
20240531,135100,1581916860,2755,2755,2760,2755,1471
20240531,135000,1577862785,2760,2760,2760,2755,6555
20240531,134900,1559771725,2760,2755,2760,2755,893
20240531,134800,1557307810,2760,2755,2760,2755,41
20240531,134700,1557194760,2760,2755,2760,2755,1582
20240531,134600,1552835310,2755,2760,2760,2755,1026
20240531,134500,1550003905,2755,2755,2760,2750,5550
20240531,134400,1534710275,2755,2750,2755,2750,6451
20240531,134300,1516938600,2750,2750,2755,2750,4383
20240531,134200,1504881320,2750,2745,2750,2745,384
20240531,134100,1503825550,2745,2750,2750,2745,551
20240531,134000,1502311700,2745,2745,2745,2745,1443
20240531,133900,1498350665,2745,2745,2750,2745,396
20240531,133800,1497261895,2750,2745,2750,2745,47
20240531,133700,1497132865,2745,2745,2750,2745,2985
20240531,133600,1488932255,2745,2745,2745,2745,127
20240531,133500,1488583640,2745,2750,2750,2745,482
20240531,133400,1487258720,2745,2745,2750,2745,419
20240531,133300,1486106735,2745,2745,2745,2745,222
20240531,133200,1485497345,2745,2745,2750,2745,695
20240531,133100,1483588140,2750,2750,2750,2745,1896
20240531,133000,1478378355,2755,2750,2755,2750,862
20240531,132900,1476007840,2750,2750,2755,2750,503
20240531,132800,1474622765,2750,2750,2750,2750,445
20240531,132700,1473399015,2750,2750,2755,2750,953
20240531,132600,1470774680,2750,2755,2755,2750,109
20240531,132500,1470474405,2750,2750,2755,2750,2934
20240531,132400,1462402250,2750,2755,2755,2750,525
20240531,132300,1460956520,2750,2750,2750,2750,82
20240531,132200,1460731020,2755,2750,2755,2750,1347
20240531,132100,1457020500,2755,2750,2755,2750,79
20240531,132000,1456803230,2750,2750,2750,2750,9799
20240531,131900,1429855980,2745,2745,2750,2740,2536
20240531,131800,1422897015,2745,2745,2750,2745,2605
20240531,131700,1415742395,2745,2745,2745,2740,4262
20240531,131600,1404044810,2740,2740,2745,2740,173
20240531,131500,1403570525,2745,2740,2745,2740,341
20240531,131400,1402636175,2740,2740,2740,2740,41
20240531,131300,1402523835,2740,2745,2745,2740,455
20240531,131200,1401275925,2740,2740,2740,2740,179
20240531,131100,1400785465,2740,2740,2740,2740,814
20240531,131000,1398555105,2740,2740,2740,2740,421
20240531,130900,1397401565,2740,2740,2740,2740,232
20240531,130800,1396765885,2740,2745,2745,2740,3093
20240531,130700,1388279905,2745,2745,2745,2740,849
20240531,130600,1385950660,2740,2740,2740,2740,1424
20240531,130500,1382048900,2740,2740,2740,2740,92
20240531,130400,1381796820,2745,2745,2745,2740,1921
20240531,130300,1376524615,2740,2740,2740,2740,1442
20240531,130200,1372573535,2740,2740,2745,2740,413
20240531,130100,1371440440,2740,2740,2745,2740,571
20240531,130000,1369875875,2740,2745,2745,2740,668
20240531,125900,1368045545,2745,2735,2745,2735,4340
20240531,125800,1356168850,2735,2735,2735,2735,3
20240531,125700,1356160645,2745,2740,2745,2735,757
20240531,125600,1354087680,2745,2735,2745,2735,382
20240531,125500,1353039555,2735,2740,2745,2735,66
20240531,125400,1352858725,2740,2740,2745,2740,610
20240531,125300,1351187290,2740,2735,2740,2735,286
20240531,125200,1350403665,2740,2740,2745,2740,6484
20240531,125100,1332632080,2745,2740,2745,2740,143
20240531,125000,1332240250,2740,2740,2740,2740,84
20240531,124900,1332010090,2740,2745,2745,2735,717
20240531,124800,1330042750,2745,2740,2745,2740,1614
20240531,124700,1325620025,2735,2740,2740,2735,927
20240531,124600,1323080470,2735,2735,2740,2735,309
20240531,124500,1322235345,2735,2740,2740,2735,403
20240531,124400,1321131140,2740,2735,2745,2735,167
20240531,124300,1320673815,2735,2740,2745,2735,127
20240531,124200,1320326225,2745,2745,2745,2735,3255
20240531,124100,1311398290,2745,2740,2745,2740,147
20240531,124000,1310995485,2745,2740,2745,2740,217
20240531,123900,1310400240,2745,2745,2745,2740,44
20240531,123800,1310279665,2735,2740,2745,2735,233
20240531,123700,1309642205,2740,2740,2745,2740,341
20240531,123600,1308706785,2745,2740,2745,2735,4821
20240531,123500,1295509910,2745,2740,2745,2740,219
20240531,123400,1294909840,2745,2740,2745,2740,54
20240531,123300,1294761865,2740,2740,2740,2740,648
20240531,123200,1292986345,2740,2740,2745,2740,1389
20240531,123100,1289179410,2740,2740,2745,2740,210
20240531,123000,1288603985,2740,2745,2745,2740,223
20240531,122900,1287992960,2740,2740,2740,2740,45
20240531,122800,1287869660,2740,2745,2745,2740,450
20240531,122700,1286636410,2740,2740,2745,2740,325
20240531,122600,1285745230,2745,2740,2745,2740,1461
20240531,122500,1281734985,2745,2735,2745,2735,4096
20240531,122400,1270503745,2740,2740,2745,2740,3557
20240531,122300,1260757505,2740,2740,2740,2740,133
20240531,122200,1260393085,2745,2740,2745,2740,1301
20240531,122100,1256827055,2740,2740,2740,2740,756
20240531,122000,1254755615,2745,2740,2745,2740,219
20240531,121900,1254155530,2740,2745,2745,2740,115
20240531,121800,1253840425,2740,2740,2740,2740,41
20240531,121700,1253728085,2745,2740,2745,2740,481
20240531,121600,1252409740,2740,2740,2740,2740,112
20240531,121500,1252102860,2740,2745,2745,2740,124
20240531,121400,1251762600,2740,2740,2745,2740,1406
20240531,121300,1247908570,2740,2740,2745,2740,174
20240531,121200,1247431555,2745,2745,2745,2740,204
20240531,121100,1246872275,2745,2740,2745,2740,609
20240531,121000,1245203565,2740,2740,2740,2740,82
20240531,120900,1244978885,2745,2745,2745,2740,1580
20240531,120800,1240642705,2740,2740,2740,2740,133
20240531,120700,1240278285,2740,2740,2740,2740,1343
20240531,120600,1236598465,2740,2740,2740,2740,443
20240531,120500,1235384645,2745,2740,2745,2740,44
20240531,120400,1235264080,2740,2740,2745,2740,293
20240531,120300,1234461210,2740,2740,2740,2740,219
20240531,120200,1233861150,2745,2745,2745,2740,454
20240531,120100,1232614925,2745,2740,2745,2740,182
20240531,120000,1232116230,2745,2745,2745,2740,3456
20240531,115900,1222630140,2740,2745,2745,2740,51
20240531,115800,1222490395,2745,2745,2745,2740,60
20240531,115700,1222325945,2740,2745,2745,2740,353
20240531,115600,1221357790,2745,2745,2745,2740,207
20240531,115500,1220789780,2735,2745,2745,2735,1084
20240531,115400,1217816835,2740,2740,2740,2740,2118
20240531,115300,1212013515,2735,2735,2735,2730,263
20240531,115200,1211294910,2740,2740,2740,2730,221
20240531,115100,1210690390,2740,2735,2740,2735,353
20240531,115000,1209723375,2730,2735,2735,2730,231
20240531,114900,1209092340,2735,2730,2735,2730,276
20240531,114800,1208337660,2740,2730,2740,2730,3508
20240531,114700,1198730730,2735,2735,2740,2735,2640
20240531,114600,1191507435,2735,2740,2740,2735,60
20240531,114500,1191343240,2740,2735,2740,2735,154
20240531,114400,1190921960,2735,2735,2740,2735,863
20240531,114300,1188559985,2735,2740,2740,2735,1135
20240531,114200,1185455700,2740,2735,2740,2735,276
20240531,114100,1184699880,2735,2740,2740,2735,204
20240531,114000,1184141935,2735,2740,2740,2735,146
20240531,113900,1183742315,2735,2740,2740,2735,42
20240531,113800,1183627435,2735,2735,2735,2735,82
20240531,113700,1183403165,2740,2735,2740,2735,1286
20240531,113600,1179883340,2735,2735,2735,2735,494
20240531,113500,1178532250,2735,2735,2735,2735,203
20240531,113400,1177977045,2735,2735,2735,2735,168
20240531,113300,1177517565,2735,2740,2740,2735,225
20240531,113200,1176902065,2740,2735,2740,2735,311
20240531,113100,1176050635,2735,2740,2740,2735,43
20240531,113000,1175933020,2735,2735,2740,2735,1313
20240531,112900,1172340295,2735,2740,2740,2735,593
20240531,112800,1170716350,2740,2740,2740,2740,100
20240531,112700,1170442350,2745,2740,2745,2740,374
20240531,112600,1169416780,2740,2740,2740,2740,243
20240531,112500,1168750960,2740,2740,2740,2740,111
20240531,112400,1168446820,2740,2745,2745,2740,123
20240531,112300,1168109200,2740,2740,2745,2740,122
20240531,112200,1167774915,2740,2740,2740,2740,164
20240531,112100,1167325555,2740,2745,2745,2740,173
20240531,112000,1166851530,2745,2745,2745,2740,3027
20240531,111900,1158542820,2745,2750,2750,2745,1137
20240531,111800,1155421720,2745,2745,2745,2745,540
20240531,111700,1153939420,2745,2745,2745,2745,344
20240531,111600,1152995140,2750,2750,2750,2750,3254
20240531,111500,1144046640,2750,2755,2755,2745,8864
20240531,111400,1119658940,2755,2745,2755,2745,4839
20240531,111300,1106350605,2745,2750,2750,2745,200
20240531,111200,1105801235,2745,2745,2750,2745,997
20240531,111100,1103062610,2745,2740,2750,2740,17384
20240531,111000,1055328900,2745,2735,2745,2735,38823
20240531,110900,948905225,2740,2730,2740,2730,5485
20240531,110800,933883450,2735,2735,2735,2730,342
20240531,110700,932948280,2735,2740,2740,2705,12351
20240531,110600,899344660,2740,2735,2740,2735,4393
20240531,110500,887329780,2735,2740,2740,2735,1596
20240531,110400,882964675,2740,2735,2740,2735,1025
20240531,110300,880161285,2735,2735,2740,2735,546
20240531,110200,878667950,2740,2740,2740,2740,2
20240531,110100,878662470,2740,2735,2740,2735,191
20240531,110000,878140065,2730,2735,2740,2730,491
20240531,105900,876798725,2730,2740,2740,2730,3595
20240531,105800,866981965,2735,2735,2740,2735,228
20240531,105700,866358350,2740,2740,2740,2735,109
20240531,105600,866060180,2735,2740,2745,2735,1271
20240531,105500,862579290,2745,2745,2745,2740,601
20240531,105400,860932510,2740,2740,2745,2740,496
20240531,105300,859573405,2740,2740,2740,2740,2214
20240531,105200,853507045,2745,2745,2745,2740,373
20240531,105100,852483525,2745,2745,2745,2740,613
20240531,105000,850802845,2745,2745,2745,2740,2700
20240531,104900,843392295,2740,2740,2745,2740,1235
20240531,104800,840008385,2740,2740,2745,2740,648
20240531,104700,838232850,2745,2740,2745,2740,294
20240531,104600,837427270,2740,2745,2750,2735,5837
20240531,104500,821440210,2740,2745,2745,2740,349
20240531,104400,820483220,2745,2745,2745,2745,677
20240531,104300,818624855,2745,2745,2750,2745,5729
20240531,104200,802881250,2745,2745,2745,2745,350
20240531,104100,801920500,2745,2745,2750,2745,369
20240531,104000,800907570,2745,2750,2750,2745,255
20240531,103900,800207530,2750,2740,2750,2740,703
20240531,103800,798274630,2750,2750,2750,2745,92
20240531,103700,798021835,2750,2745,2750,2740,133
20240531,103600,797657155,2745,2745,2745,2740,2944
20240531,103500,789576315,2745,2745,2745,2745,639
20240531,103400,787822260,2745,2745,2745,2745,1105
20240531,103300,784789035,2745,2745,2745,2745,680
20240531,103200,782922435,2745,2745,2745,2745,187
20240531,103100,782409120,2745,2750,2750,2745,710
20240531,103000,780457620,2750,2745,2750,2745,537
20240531,102900,778983530,2745,2745,2745,2745,5778
20240531,102800,763122920,2745,2745,2745,2740,220
20240531,102700,762520035,2740,2740,2745,2740,802
20240531,102600,760322505,2740,2740,2740,2740,501
20240531,102500,758949765,2740,2740,2740,2740,1043
20240531,102400,756091945,2740,2740,2740,2740,131
20240531,102300,755733005,2740,2740,2740,2740,1395
20240531,102200,751910705,2740,2740,2740,2740,3463
20240531,102100,742422085,2740,2740,2745,2740,558
20240531,102000,740892915,2740,2740,2740,2740,1301
20240531,101900,737328175,2740,2745,2745,2740,135
20240531,101800,736958100,2745,2740,2745,2740,94
20240531,101700,736700285,2740,2740,2740,2740,2213
20240531,101600,730636665,2745,2750,2750,2745,1907
20240531,101500,725399435,2745,2745,2745,2740,198
20240531,101400,724855940,2740,2745,2750,2740,393
20240531,101300,723776845,2745,2755,2755,2745,3232
20240531,101200,714899840,2755,2745,2755,2745,1346
20240531,101100,711198760,2745,2745,2745,2745,0
20240531,101000,711198760,2745,2755,2760,2745,771
20240531,100900,709076005,2755,2740,2755,2740,34385
20240531,100800,614575100,2740,2740,2740,2735,1217
20240531,100700,611240725,2735,2735,2740,2735,196
20240531,100600,610704660,2740,2740,2740,2735,121
20240531,100500,610373510,2740,2740,2745,2740,1364
20240531,100400,606636135,2740,2745,2745,2740,693
20240531,100300,604736305,2740,2745,2745,2740,1753
20240531,100200,599929050,2745,2740,2745,2740,1045
20240531,100100,597065705,2735,2730,2735,2730,279
20240531,100000,596303035,2735,2740,2740,2735,3625
20240531,095900,586386160,2730,2740,2745,2730,3777
20240531,095800,576037880,2740,2730,2740,2715,14977
20240531,095700,535126355,2730,2720,2730,2700,12088
20240531,095600,502362375,2720,2720,2720,2720,600
20240531,095500,500730375,2720,2725,2725,2720,1132
20240531,095400,497647640,2725,2735,2735,2725,736
20240531,095300,495638605,2730,2735,2735,2730,1205
20240531,095200,492348780,2735,2730,2735,2730,229
20240531,095100,491722745,2735,2730,2735,2730,640
20240531,095000,489975525,2730,2735,2740,2730,6628
20240531,094900,471853550,2735,2735,2740,2735,3122
20240531,094800,463314875,2745,2750,2750,2740,4258
20240531,094700,451636730,2745,2750,2750,2745,9514
20240531,094600,425481815,2745,2745,2750,2735,9534
20240531,094500,399323195,2740,2725,2745,2725,24548
20240531,094400,332219945,2720,2725,2725,2720,1625
20240531,094300,327793130,2730,2725,2730,2725,1003
20240531,094200,325054995,2725,2730,2730,2725,2524
20240531,094100,318172080,2730,2720,2730,2715,15015
20240531,094000,277304900,2720,2720,2720,2715,1979
20240531,093900,271922520,2720,2720,2720,2720,7899
20240531,093800,250437240,2720,2720,2720,2720,471
20240531,093700,249156120,2720,2720,2720,2715,4193
20240531,093600,237771975,2715,2715,2725,2715,1505
20240531,093500,233678940,2710,2710,2710,2705,6114
20240531,093400,217110035,2710,2705,2710,2705,4665
20240531,093300,204482035,2705,2710,2710,2705,4892
20240531,093200,191249025,2710,2710,2710,2710,5137
20240531,093100,177327755,2710,2710,2710,2710,32
20240531,093000,177241035,2705,2705,2705,2705,1575
20240531,092900,172980660,2705,2705,2705,2700,37
20240531,092800,172880585,2705,2705,2705,2700,2713
20240531,092700,165555450,2705,2705,2710,2700,7164
20240531,092600,146177125,2700,2705,2705,2700,159
20240531,092500,145747775,2700,2700,2700,2700,236
20240531,092400,145110575,2700,2700,2700,2700,1137
20240531,092300,142040675,2700,2700,2700,2700,6952
20240531,092200,123270275,2705,2705,2705,2705,7
20240531,092100,123251340,2705,2705,2705,2700,32
20240531,092000,123164930,2705,2705,2705,2705,4879
20240531,091900,109967235,2705,2700,2705,2700,151
20240531,091800,109559505,2695,2705,2705,2695,4917
20240531,091700,96270715,2705,2700,2705,2700,1137
20240531,091600,93200550,2700,2700,2700,2700,608
20240531,091500,91558950,2700,2695,2700,2695,620
20240531,091400,89887450,2695,2700,2700,2695,3336
20240531,091300,80894275,2705,2710,2710,2705,215
20240531,091200,80312635,2705,2705,2705,2700,4863
20240531,091100,67160990,2705,2705,2710,2705,978
20240531,091000,64513570,2710,2705,2710,2705,2587
20240531,090900,57512170,2705,2705,2705,2705,518
20240531,090800,56110980,2705,2700,2705,2700,368
20240531,090700,55116190,2705,2705,2705,2705,280
20240531,090600,54358790,2705,2695,2705,2695,2510
20240531,090500,47586005,2695,2690,2695,2690,33
20240531,090400,47497075,2685,2680,2685,2680,933
20240531,090300,44992020,2680,2685,2685,2680,5540
20240531,090200,30141855,2685,2685,2685,2685,3110
20240531,090100,21791505,2680,2685,2685,2680,240
20240531,090000,21148170,2680,2685,2685,2680,7882