stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,200800,8837154010,13760,13760,13760,13760,72500
20240531,200700,8837154010,13760,13760,13760,13760,0
20240531,200600,8837154010,13760,13760,13760,13760,0
20240531,200500,8837154010,13760,13760,13760,13760,0
20240531,200400,8837154010,13760,13760,13760,13760,0
20240531,200300,8837154010,13760,13760,13760,13760,0
20240531,200200,8837154010,13760,13760,13760,13760,0
20240531,200100,8837154010,13760,13760,13760,13760,0
20240531,200000,8837154010,13760,13760,13760,13760,0
20240531,195900,8837154010,13760,13760,13760,13760,0
20240531,195800,8837154010,13760,13760,13760,13760,0
20240531,195700,8837154010,13760,13760,13760,13760,0
20240531,195600,8837154010,13760,13760,13760,13760,0
20240531,195500,8837154010,13760,13760,13760,13760,0
20240531,195400,8837154010,13760,13760,13760,13760,0
20240531,195300,8837154010,13760,13760,13760,13760,0
20240531,195200,8837154010,13760,13760,13760,13760,0
20240531,195100,8837154010,13760,13760,13760,13760,0
20240531,195000,8837154010,13760,13760,13760,13760,0
20240531,194900,8837154010,13760,13760,13760,13760,0
20240531,194800,8837154010,13760,13760,13760,13760,0
20240531,194700,8837154010,13760,13760,13760,13760,0
20240531,194600,8837154010,13760,13760,13760,13760,0
20240531,194500,8837154010,13760,13760,13760,13760,0
20240531,194400,8837154010,13760,13760,13760,13760,0
20240531,194300,8837154010,13760,13760,13760,13760,0
20240531,194200,8837154010,13760,13760,13760,13760,0
20240531,194100,8837154010,13760,13760,13760,13760,0
20240531,194000,8837154010,13760,13760,13760,13760,0
20240531,193900,8837154010,13760,13760,13760,13760,0
20240531,193800,8837154010,13760,13760,13760,13760,72500
20240531,193700,8837154010,13760,13760,13760,13760,0
20240531,193600,8837154010,13760,13760,13760,13760,0
20240531,193500,8837154010,13760,13760,13760,13760,0
20240531,193400,8837154010,13760,13760,13760,13760,0
20240531,193300,8837154010,13760,13760,13760,13760,0
20240531,193200,8837154010,13760,13760,13760,13760,0
20240531,193100,8837154010,13760,13760,13760,13760,0
20240531,193000,8837154010,13760,13760,13760,13760,0
20240531,192900,8837154010,13760,13760,13760,13760,0
20240531,192800,8837154010,13760,13760,13760,13760,0
20240531,192700,8837154010,13760,13760,13760,13760,0
20240531,192600,8837154010,13760,13760,13760,13760,0
20240531,192500,8837154010,13760,13760,13760,13760,0
20240531,192400,8837154010,13760,13760,13760,13760,0
20240531,192300,8837154010,13760,13760,13760,13760,0
20240531,192200,8837154010,13760,13760,13760,13760,0
20240531,192100,8837154010,13760,13760,13760,13760,0
20240531,192000,8837154010,13760,13760,13760,13760,0
20240531,191900,8837154010,13760,13760,13760,13760,0
20240531,191800,8837154010,13760,13760,13760,13760,0
20240531,191700,8837154010,13760,13760,13760,13760,0
20240531,191600,8837154010,13760,13760,13760,13760,0
20240531,191500,8837154010,13760,13760,13760,13760,0
20240531,191400,8837154010,13760,13760,13760,13760,0
20240531,191300,8837154010,13760,13760,13760,13760,0
20240531,191200,8837154010,13760,13760,13760,13760,0
20240531,191100,8837154010,13760,13760,13760,13760,0
20240531,191000,8837154010,13760,13760,13760,13760,0
20240531,190900,8837154010,13760,13760,13760,13760,0
20240531,190800,8837154010,13760,13760,13760,13760,72500
20240531,190700,8837154010,13760,13760,13760,13760,0
20240531,190600,8837154010,13760,13760,13760,13760,0
20240531,190500,8837154010,13760,13760,13760,13760,0
20240531,190400,8837154010,13760,13760,13760,13760,0
20240531,190300,8837154010,13760,13760,13760,13760,0
20240531,190200,8837154010,13760,13760,13760,13760,0
20240531,190100,8837154010,13760,13760,13760,13760,0
20240531,190000,8837154010,13760,13760,13760,13760,0
20240531,185900,8837154010,13760,13760,13760,13760,0
20240531,185800,8837154010,13760,13760,13760,13760,0
20240531,185700,8837154010,13760,13760,13760,13760,0
20240531,185600,8837154010,13760,13760,13760,13760,0
20240531,185500,8837154010,13760,13760,13760,13760,0
20240531,185400,8837154010,13760,13760,13760,13760,0
20240531,185300,8837154010,13760,13760,13760,13760,0
20240531,185200,8837154010,13760,13760,13760,13760,0
20240531,185100,8837154010,13760,13760,13760,13760,0
20240531,185000,8837154010,13760,13760,13760,13760,0
20240531,184900,8837154010,13760,13760,13760,13760,0
20240531,184800,8837154010,13760,13760,13760,13760,0
20240531,184700,8837154010,13760,13760,13760,13760,0
20240531,184600,8837154010,13760,13760,13760,13760,0
20240531,184500,8837154010,13760,13760,13760,13760,0
20240531,184400,8837154010,13760,13760,13760,13760,0
20240531,184300,8837154010,13760,13760,13760,13760,0
20240531,184200,8837154010,13760,13760,13760,13760,0
20240531,184100,8837154010,13760,13760,13760,13760,0
20240531,184000,8837154010,13760,13760,13760,13760,0
20240531,183900,8837154010,13760,13760,13760,13760,0
20240531,183800,8837154010,13760,13760,13760,13760,72500
20240531,183700,8837154010,13760,13760,13760,13760,0
20240531,183600,8837154010,13760,13760,13760,13760,0
20240531,183500,8837154010,13760,13760,13760,13760,0
20240531,183400,8837154010,13760,13760,13760,13760,0
20240531,183300,8837154010,13760,13760,13760,13760,0
20240531,183200,8837154010,13760,13760,13760,13760,0
20240531,183100,8837154010,13760,13760,13760,13760,0
20240531,183000,8837154010,13760,13760,13760,13760,0
20240531,182900,8837154010,13760,13760,13760,13760,0
20240531,182800,8837154010,13760,13760,13760,13760,0
20240531,182700,8837154010,13760,13760,13760,13760,0
20240531,182600,8837154010,13760,13760,13760,13760,0
20240531,182500,8837154010,13760,13760,13760,13760,0
20240531,182400,8837154010,13760,13760,13760,13760,0
20240531,182300,8837154010,13760,13760,13760,13760,0
20240531,182200,8837154010,13760,13760,13760,13760,0
20240531,182100,8837154010,13760,13760,13760,13760,0
20240531,182000,8837154010,13760,13760,13760,13760,0
20240531,181900,8837154010,13760,13760,13760,13760,0
20240531,181800,8837154010,13760,13760,13760,13760,0
20240531,181700,8837154010,13760,13760,13760,13760,0
20240531,181600,8837154010,13760,13760,13760,13760,0
20240531,181500,8837154010,13760,13760,13760,13760,0
20240531,181400,8837154010,13760,13760,13760,13760,0
20240531,181300,8837154010,13760,13760,13760,13760,0
20240531,181200,8837154010,13760,13760,13760,13760,0
20240531,181100,8837154010,13760,13760,13760,13760,0
20240531,181000,8837154010,13760,13760,13760,13760,0
20240531,180900,8837154010,13760,13760,13760,13760,0
20240531,180800,8837154010,13760,13760,13760,13760,72500
20240531,180700,8837154010,13760,13760,13760,13760,0
20240531,180600,8837154010,13760,13760,13760,13760,0
20240531,180500,8837154010,13760,13760,13760,13760,0
20240531,180400,8837154010,13760,13760,13760,13760,0
20240531,180300,8837154010,13760,13760,13760,13760,0
20240531,180200,8837154010,13760,13760,13760,13760,0
20240531,180100,8837154010,13760,13760,13760,13760,0
20240531,180000,8837154010,13760,13760,13760,13760,0
20240531,175900,8837154010,13760,13760,13760,13760,0
20240531,175800,8837154010,13760,13760,13760,13760,0
20240531,175700,8837154010,13760,13760,13760,13760,0
20240531,175600,8837154010,13760,13760,13760,13760,0
20240531,175500,8837154010,13760,13760,13760,13760,0
20240531,175400,8837154010,13760,13760,13760,13760,0
20240531,175300,8837154010,13760,13760,13760,13760,0
20240531,175200,8837154010,13760,13760,13760,13760,0
20240531,175100,8837154010,13760,13760,13760,13760,0
20240531,175000,8837154010,13760,13760,13760,13760,0
20240531,174900,8837154010,13760,13760,13760,13760,0
20240531,174800,8837154010,13760,13760,13760,13760,0
20240531,174700,8837154010,13760,13760,13760,13760,0
20240531,174600,8837154010,13760,13760,13760,13760,0
20240531,174500,8837154010,13760,13760,13760,13760,0
20240531,174400,8837154010,13760,13760,13760,13760,0
20240531,174300,8837154010,13760,13760,13760,13760,0
20240531,174200,8837154010,13760,13760,13760,13760,0
20240531,174100,8837154010,13760,13760,13760,13760,0
20240531,174000,8837154010,13760,13760,13760,13760,0
20240531,173900,8837154010,13760,13760,13760,13760,0
20240531,173800,8837154010,13760,13760,13760,13760,72500
20240531,173700,8837154010,13760,13760,13760,13760,0
20240531,173600,8837154010,13760,13760,13760,13760,0
20240531,173500,8837154010,13760,13760,13760,13760,0
20240531,173400,8837154010,13760,13760,13760,13760,0
20240531,173300,8837154010,13760,13760,13760,13760,0
20240531,173200,8837154010,13760,13760,13760,13760,0
20240531,173100,8837154010,13760,13760,13760,13760,0
20240531,173000,8837154010,13760,13760,13760,13760,0
20240531,172900,8837154010,13760,13760,13760,13760,0
20240531,172800,8837154010,13760,13760,13760,13760,0
20240531,172700,8837154010,13760,13760,13760,13760,0
20240531,172600,8837154010,13760,13760,13760,13760,0
20240531,172500,8837154010,13760,13760,13760,13760,0
20240531,172400,8837154010,13760,13760,13760,13760,0
20240531,172300,8837154010,13760,13760,13760,13760,0
20240531,172200,8837154010,13760,13760,13760,13760,0
20240531,172100,8837154010,13760,13760,13760,13760,0
20240531,172000,8837154010,13760,13760,13760,13760,0
20240531,171900,8837154010,13760,13760,13760,13760,0
20240531,171800,8837154010,13760,13760,13760,13760,0
20240531,171700,8837154010,13760,13760,13760,13760,0
20240531,171600,8837154010,13760,13760,13760,13760,0
20240531,171500,8837154010,13760,13760,13760,13760,0
20240531,171400,8837154010,13760,13760,13760,13760,0
20240531,171300,8837154010,13760,13760,13760,13760,0
20240531,171200,8837154010,13760,13760,13760,13760,0
20240531,171100,8837154010,13760,13760,13760,13760,0
20240531,171000,8837154010,13760,13760,13760,13760,0
20240531,170900,8837154010,13760,13760,13760,13760,0
20240531,170800,8837154010,13760,13760,13760,13760,72500
20240531,170700,8837154010,13760,13760,13760,13760,0
20240531,170600,8837154010,13760,13760,13760,13760,0
20240531,170500,8837154010,13760,13760,13760,13760,0
20240531,170400,8837154010,13760,13760,13760,13760,0
20240531,170300,8837154010,13760,13760,13760,13760,0
20240531,170200,8837154010,13760,13760,13760,13760,0
20240531,170100,8837154010,13760,13760,13760,13760,0
20240531,170000,8837154010,13760,13760,13760,13760,0
20240531,165900,8837154010,13760,13760,13760,13760,0
20240531,165800,8837154010,13760,13760,13760,13760,0
20240531,165700,8837154010,13760,13760,13760,13760,0
20240531,165600,8837154010,13760,13760,13760,13760,0
20240531,165500,8837154010,13760,13760,13760,13760,0
20240531,165400,8837154010,13760,13760,13760,13760,0
20240531,165300,8837154010,13760,13760,13760,13760,0
20240531,165200,8837154010,13760,13760,13760,13760,0
20240531,165100,8837154010,13760,13760,13760,13760,0
20240531,165000,8837154010,13760,13760,13760,13760,0
20240531,164900,8837154010,13760,13760,13760,13760,0
20240531,164800,8837154010,13760,13760,13760,13760,0
20240531,164700,8837154010,13760,13760,13760,13760,0
20240531,164600,8837154010,13760,13760,13760,13760,0
20240531,164500,8837154010,13760,13760,13760,13760,0
20240531,164400,8837154010,13760,13760,13760,13760,0
20240531,164300,8837154010,13760,13760,13760,13760,0
20240531,164200,8837154010,13760,13760,13760,13760,0
20240531,164100,8837154010,13760,13760,13760,13760,0
20240531,164000,8837154010,13760,13760,13760,13760,0
20240531,163900,8837154010,13760,13760,13760,13760,0
20240531,163800,8837154010,13760,13760,13760,13760,72500
20240531,163700,8837154010,13760,13760,13760,13760,0
20240531,163600,8837154010,13760,13760,13760,13760,0
20240531,163500,8837154010,13760,13760,13760,13760,0
20240531,163400,8837154010,13760,13760,13760,13760,0
20240531,163300,8837154010,13760,13760,13760,13760,0
20240531,163200,8837154010,13760,13760,13760,13760,0
20240531,163100,8837154010,13760,13760,13760,13760,0
20240531,163000,8837154010,13760,13760,13760,13760,0
20240531,162900,8837154010,13760,13760,13760,13760,0
20240531,162800,8837154010,13760,13760,13760,13760,0
20240531,162700,8837154010,13760,13760,13760,13760,0
20240531,162600,8837154010,13760,13760,13760,13760,0
20240531,162500,8837154010,13760,13760,13760,13760,0
20240531,162400,8837154010,13760,13760,13760,13760,0
20240531,162300,8837154010,13760,13760,13760,13760,0
20240531,162200,8837154010,13760,13760,13760,13760,0
20240531,162100,8837154010,13760,13760,13760,13760,0
20240531,162000,8837154010,13760,13760,13760,13760,0
20240531,161900,8837154010,13760,13760,13760,13760,0
20240531,161800,8837154010,13760,13760,13760,13760,0
20240531,161700,8837154010,13760,13760,13760,13760,0
20240531,161600,8837154010,13760,13760,13760,13760,0
20240531,161500,8837154010,13760,13760,13760,13760,0
20240531,161400,8837154010,13760,13760,13760,13760,0
20240531,161300,8837154010,13760,13760,13760,13760,0
20240531,161200,8837154010,13760,13760,13760,13760,0
20240531,161100,8837154010,13760,13760,13760,13760,0
20240531,161000,8837154010,13760,13760,13760,13760,0
20240531,160900,8837154010,13760,13760,13760,13760,0
20240531,160800,8837154010,13760,13760,13760,13760,72500
20240531,160700,8837154010,13760,13760,13760,13760,0
20240531,160600,8837154010,13760,13760,13760,13760,0
20240531,160500,8837154010,13760,13760,13760,13760,0
20240531,160400,8837154010,13760,13760,13760,13760,0
20240531,160300,8837154010,13760,13760,13760,13760,0
20240531,160200,8837154010,13760,13760,13760,13760,0
20240531,160100,8837154010,13760,13760,13760,13760,0
20240531,160000,8837154010,13760,13760,13760,13760,0
20240531,155900,8837154010,13760,13760,13760,13760,0
20240531,155800,8837154010,13760,13760,13760,13760,0
20240531,155700,8837154010,13760,13760,13760,13760,0
20240531,155600,8837154010,13760,13760,13760,13760,0
20240531,155500,8837154010,13760,13760,13760,13760,0
20240531,155400,8837154010,13760,13760,13760,13760,0
20240531,155300,8837154010,13760,13760,13760,13760,0
20240531,155200,8837154010,13760,13760,13760,13760,0
20240531,155100,8837154010,13760,13760,13760,13760,0
20240531,155000,8837154010,13760,13760,13760,13760,0
20240531,154900,8837154010,13760,13760,13760,13760,0
20240531,154800,8837154010,13760,13760,13760,13760,0
20240531,154700,8837154010,13760,13760,13760,13760,0
20240531,154600,8837154010,13760,13760,13760,13760,0
20240531,154500,8837154010,13760,13760,13760,13760,0
20240531,154400,8837154010,13760,13760,13760,13760,0
20240531,154300,8837154010,13760,13760,13760,13760,0
20240531,154200,8837154010,13760,13760,13760,13760,0
20240531,154100,8837154010,13760,13760,13760,13760,0
20240531,154000,8837154010,13760,13760,13760,13760,0
20240531,153900,8837154010,13760,13760,13760,13760,0
20240531,153800,8837154010,13760,13760,13760,13760,72500
20240531,153700,8837154010,13760,13760,13760,13760,0
20240531,153600,8837154010,13760,13760,13760,13760,0
20240531,153500,8837154010,13760,13760,13760,13760,0
20240531,153400,8837154010,13760,13760,13760,13760,0
20240531,153300,8837154010,13760,13760,13760,13760,0
20240531,153200,8837154010,13760,13760,13760,13760,0
20240531,153100,8837154010,13760,13760,13760,13760,0
20240531,153000,8837154010,13760,13760,13760,13760,72500
20240531,152900,7839554010,13790,13790,13790,13790,0
20240531,152800,7839554010,13790,13790,13790,13790,0
20240531,152700,7839554010,13790,13790,13790,13790,0
20240531,152600,7839554010,13790,13790,13790,13790,0
20240531,152500,7839554010,13790,13790,13790,13790,0
20240531,152400,7839554010,13790,13790,13790,13790,0
20240531,152300,7839554010,13790,13790,13790,13790,0
20240531,152200,7839554010,13790,13790,13790,13790,0
20240531,152100,7839554010,13790,13790,13790,13790,0
20240531,152000,7839554010,13790,13790,13790,13790,0
20240531,151900,7839554010,13790,13790,13790,13770,4105
20240531,151800,7782986180,13790,13770,13790,13760,1234
20240531,151700,7765989680,13770,13760,13770,13760,7164
20240531,151600,7667392230,13760,13770,13780,13760,2555
20240531,151500,7632213600,13770,13760,13790,13760,6134
20240531,151400,7547750180,13770,13780,13790,13770,5903
20240531,151300,7466432090,13780,13790,13790,13780,3863
20240531,151200,7413197060,13780,13800,13800,13780,2133
20240531,151100,7383783190,13790,13790,13800,13780,4435
20240531,151000,7322628370,13790,13790,13790,13780,271
20240531,150900,7318891350,13780,13780,13790,13770,3462
20240531,150800,7271192440,13770,13780,13780,13770,2485
20240531,150700,7236973210,13770,13790,13800,13770,2410
20240531,150600,7203758550,13800,13790,13800,13790,668
20240531,150500,7194545990,13790,13810,13810,13790,2521
20240531,150400,7159759600,13800,13800,13810,13800,1558
20240531,150300,7138256400,13800,13810,13810,13800,1584
20240531,150200,7116395630,13810,13810,13810,13800,1124
20240531,150100,7100880660,13810,13800,13810,13800,711
20240531,150000,7091067800,13810,13810,13810,13800,449
20240531,145900,7084870130,13800,13800,13810,13790,1503
20240531,145800,7064126970,13800,13800,13800,13790,143
20240531,145700,7062154310,13800,13840,13840,13800,11974
20240531,145600,6896558990,13840,13840,13840,13830,284
20240531,145500,6892628700,13830,13850,13850,13830,633
20240531,145400,6883867610,13850,13850,13850,13840,2298
20240531,145300,6852040980,13850,13850,13850,13840,693
20240531,145200,6842448790,13850,13860,13860,13850,2680
20240531,145100,6805326500,13860,13870,13870,13860,2421
20240531,145000,6771762940,13870,13870,13870,13860,1001
20240531,144900,6757879190,13860,13870,13880,13860,1863
20240531,144800,6732039940,13880,13870,13880,13860,984
20240531,144700,6718393270,13870,13860,13870,13860,1020
20240531,144600,6704253390,13870,13880,13890,13850,3261
20240531,144500,6658998250,13880,13850,13890,13850,6849
20240531,144400,6564078500,13850,13850,13850,13840,1901
20240531,144300,6537756040,13850,13850,13850,13840,887
20240531,144200,6525476960,13850,13850,13850,13840,665
20240531,144100,6516269890,13840,13840,13850,13830,948
20240531,144000,6503150020,13830,13840,13840,13830,956
20240531,143900,6489920140,13830,13840,13840,13830,253
20240531,143800,6486420080,13830,13840,13840,13820,3339
20240531,143700,6440240910,13840,13840,13850,13830,3477
20240531,143600,6392124660,13840,13800,13840,13800,6995
20240531,143500,6295511180,13800,13790,13800,13780,853
20240531,143400,6283747480,13790,13780,13790,13770,4720
20240531,143300,6218701530,13780,13780,13780,13770,275
20240531,143200,6214913980,13770,13780,13780,13770,324
20240531,143100,6210451270,13780,13770,13790,13770,653
20240531,143000,6201455970,13790,13760,13790,13760,3887
20240531,142900,6147921970,13760,13770,13770,13760,2031
20240531,142800,6119957630,13770,13770,13780,13770,2216
20240531,142700,6089442820,13770,13770,13780,13770,483
20240531,142600,6082791860,13770,13770,13780,13770,69
20240531,142500,6081841640,13770,13770,13780,13770,1009
20240531,142400,6067942180,13770,13780,13780,13770,298
20240531,142300,6063838600,13780,13770,13780,13770,2568
20240531,142200,6028477150,13780,13780,13780,13770,126
20240531,142100,6026741970,13780,13780,13780,13770,287
20240531,142000,6022788090,13780,13770,13780,13770,297
20240531,141900,6018696510,13770,13760,13780,13760,1150
20240531,141800,6002860610,13780,13770,13780,13760,808
20240531,141700,5991733210,13770,13760,13770,13750,2448
20240531,141600,5958049530,13760,13750,13760,13750,1099
20240531,141500,5942932360,13750,13750,13760,13740,3265
20240531,141400,5898034670,13740,13750,13750,13740,3136
20240531,141300,5854944500,13750,13750,13760,13750,1166
20240531,141200,5838911790,13750,13750,13760,13740,2217
20240531,141100,5808429050,13750,13750,13750,13740,393
20240531,141000,5803027020,13740,13750,13750,13740,316
20240531,140900,5798684930,13750,13750,13750,13740,227
20240531,140800,5795565770,13740,13750,13750,13740,4126
20240531,140700,5738872340,13750,13740,13750,13740,636
20240531,140600,5730132710,13740,13760,13760,13740,1041
20240531,140500,5715818520,13760,13760,13770,13760,1637
20240531,140400,5693293290,13760,13760,13770,13760,500
20240531,140300,5686411270,13770,13770,13780,13760,2866
20240531,140200,5646947240,13770,13770,13780,13770,897
20240531,140100,5634595460,13770,13770,13780,13770,258
20240531,140000,5631042680,13770,13780,13780,13770,718
20240531,135900,5621152140,13770,13780,13780,13770,399
20240531,135800,5615657860,13780,13780,13790,13780,1809
20240531,135700,5590728880,13790,13790,13790,13780,823
20240531,135600,5579385380,13790,13790,13790,13780,476
20240531,135500,5572823190,13790,13780,13790,13780,435
20240531,135400,5566827880,13780,13790,13790,13780,553
20240531,135300,5559205070,13790,13780,13790,13770,2339
20240531,135200,5526974640,13780,13770,13780,13770,519
20240531,135100,5519827910,13770,13780,13780,13770,687
20240531,135000,5510367820,13780,13780,13780,13780,69
20240531,134900,5509417000,13780,13780,13790,13770,781
20240531,134800,5498656380,13790,13780,13790,13780,1814
20240531,134700,5473645570,13780,13790,13790,13780,469
20240531,134600,5467181730,13790,13780,13790,13780,286
20240531,134500,5463239720,13790,13780,13790,13780,576
20240531,134400,5455301660,13780,13780,13780,13770,1343
20240531,134300,5436796970,13780,13780,13780,13770,129
20240531,134200,5435020130,13780,13770,13780,13770,323
20240531,134100,5430572370,13760,13750,13780,13750,2608
20240531,134000,5394693120,13750,13750,13750,13740,363
20240531,133900,5389701990,13750,13740,13750,13740,2474
20240531,133800,5355708740,13740,13740,13740,13730,338
20240531,133700,5351067330,13740,13730,13740,13730,1169
20240531,133600,5335013670,13730,13750,13750,13730,530
20240531,133500,5327733490,13750,13750,13750,13740,1361
20240531,133400,5309032370,13750,13750,13750,13740,270
20240531,133300,5305320650,13750,13750,13750,13740,201
20240531,133200,5302558350,13740,13740,13750,13740,2559
20240531,133100,5267386020,13750,13750,13760,13730,1627
20240531,133000,5245026550,13760,13760,13770,13750,1388
20240531,132900,5225930620,13760,13760,13770,13760,608
20240531,132800,5217564090,13770,13760,13770,13760,827
20240531,132700,5206183450,13760,13760,13760,13750,1057
20240531,132600,5191642320,13760,13750,13760,13750,751
20240531,132500,5181314790,13750,13760,13760,13750,946
20240531,132400,5168302630,13760,13770,13770,13760,986
20240531,132300,5154730940,13780,13770,13780,13770,368
20240531,132200,5149663490,13770,13780,13780,13770,700
20240531,132100,5140023830,13780,13770,13780,13770,2808
20240531,132000,5101357590,13770,13760,13770,13760,264
20240531,131900,5097724340,13760,13770,13770,13760,219
20240531,131800,5094710820,13760,13760,13770,13760,1484
20240531,131700,5074289490,13770,13770,13770,13760,2304
20240531,131600,5042564730,13760,13770,13770,13760,59
20240531,131500,5041752810,13760,13770,13770,13760,243
20240531,131400,5038408160,13770,13760,13770,13760,40
20240531,131300,5037857660,13760,13760,13770,13760,776
20240531,131200,5027178700,13760,13760,13760,13760,16
20240531,131100,5026958540,13760,13760,13770,13760,190
20240531,131000,5024343720,13770,13760,13770,13750,405
20240531,130900,5018770970,13760,13720,13760,13720,3411
20240531,130800,4971930360,13730,13730,13730,13720,668
20240531,130700,4962760630,13720,13740,13750,13720,10550
20240531,130600,4817886610,13740,13760,13760,13740,240
20240531,130500,4814587080,13760,13750,13760,13750,195
20240531,130400,4811905560,13740,13740,13750,13740,3416
20240531,130300,4764945180,13740,13740,13740,13740,2989
20240531,130200,4723876320,13740,13740,13740,13740,1487
20240531,130100,4703444940,13740,13750,13760,13740,1394
20240531,130000,4684282380,13750,13750,13760,13750,676
20240531,125900,4674987370,13750,13760,13770,13750,1385
20240531,125800,4655941060,13760,13760,13770,13760,2490
20240531,125700,4621677660,13770,13770,13770,13760,335
20240531,125600,4617067140,13770,13770,13770,13760,799
20240531,125500,4606067590,13760,13760,13760,13760,124
20240531,125400,4604361350,13770,13750,13770,13750,2318
20240531,125300,4572487340,13750,13740,13750,13740,447
20240531,125200,4566342600,13740,13750,13750,13740,356
20240531,125100,4561449610,13740,13740,13750,13740,551
20240531,125000,4553875680,13750,13750,13760,13740,3651
20240531,124900,4503674260,13750,13750,13750,13750,463
20240531,124800,4497308010,13750,13760,13760,13750,823
20240531,124700,4485984070,13760,13760,13770,13760,1595
20240531,124600,4464036470,13760,13760,13770,13760,1679
20240531,124500,4440932980,13760,13780,13780,13760,1385
20240531,124400,4421861680,13770,13780,13780,13770,392
20240531,124300,4416463830,13780,13780,13780,13770,93
20240531,124200,4415182370,13770,13770,13770,13770,295
20240531,124100,4411120220,13770,13770,13770,13770,295
20240531,124000,4407058070,13770,13780,13780,13770,686
20240531,123900,4397611440,13770,13770,13770,13770,303
20240531,123800,4393439130,13770,13780,13780,13770,125
20240531,123700,4391717540,13780,13770,13780,13770,190
20240531,123600,4389101230,13780,13770,13780,13770,1706
20240531,123500,4365609200,13760,13780,13780,13760,5395
20240531,123400,4291320080,13780,13770,13780,13770,191
20240531,123300,4288689900,13770,13780,13780,13770,235
20240531,123200,4285453530,13770,13780,13780,13770,383
20240531,123100,4280177210,13780,13780,13780,13780,353
20240531,123000,4275312870,13780,13790,13790,13780,2535
20240531,122900,4240379310,13790,13790,13790,13780,332
20240531,122800,4235801640,13790,13790,13790,13780,960
20240531,122700,4222564690,13790,13790,13800,13790,208
20240531,122600,4219695000,13790,13770,13790,13770,1648
20240531,122500,4196985070,13770,13820,13820,13760,6516
20240531,122400,4107218040,13820,13800,13830,13800,895
20240531,122300,4094864060,13790,13780,13790,13770,2836
20240531,122200,4055782910,13770,13770,13770,13770,256
20240531,122100,4052257790,13770,13780,13780,13770,184
20240531,122000,4049723890,13780,13770,13780,13770,332
20240531,121900,4045152020,13770,13770,13780,13770,342
20240531,121800,4040439790,13770,13780,13780,13770,2193
20240531,121700,4010222510,13780,13790,13790,13780,484
20240531,121600,4003550700,13780,13790,13790,13780,442
20240531,121500,3997459500,13790,13780,13790,13780,205
20240531,121400,3994632870,13780,13790,13790,13780,455
20240531,121300,3988360480,13790,13790,13790,13780,110
20240531,121200,3986843650,13780,13790,13790,13780,367
20240531,121100,3981784610,13780,13780,13780,13780,453
20240531,121000,3975542270,13780,13780,13790,13780,642
20240531,120900,3966695500,13780,13790,13790,13780,4252
20240531,120800,3908090990,13780,13780,13780,13770,500
20240531,120700,3901203000,13770,13790,13790,13770,4392
20240531,120600,3840683860,13800,13800,13800,13780,1414
20240531,120500,3821183420,13800,13810,13810,13790,3288
20240531,120400,3775812640,13800,13800,13800,13800,197
20240531,120300,3773094040,13800,13810,13810,13800,71
20240531,120200,3772113620,13800,13810,13810,13800,268
20240531,120100,3768414030,13810,13820,13820,13810,264
20240531,120000,3764768170,13820,13830,13830,13820,762
20240531,115900,3754230510,13830,13800,13830,13800,833
20240531,115800,3742723800,13810,13810,13810,13800,205
20240531,115700,3739893390,13800,13820,13820,13800,1194
20240531,115600,3723408600,13820,13810,13820,13810,949
20240531,115500,3710293490,13810,13810,13820,13810,533
20240531,115400,3702929190,13810,13810,13810,13800,583
20240531,115300,3694878030,13810,13810,13810,13810,168
20240531,115200,3692557950,13800,13790,13810,13790,2232
20240531,115100,3661756700,13800,13790,13800,13790,104
20240531,115000,3660322130,13780,13800,13810,13780,722
20240531,114900,3650362150,13780,13780,13800,13770,555
20240531,114800,3642713130,13780,13780,13780,13770,1456
20240531,114700,3622651250,13780,13790,13790,13770,1793
20240531,114600,3597940260,13790,13790,13790,13790,120
20240531,114500,3596285460,13790,13790,13800,13790,143
20240531,114400,3594313080,13790,13800,13800,13790,879
20240531,114300,3582191130,13800,13810,13810,13800,548
20240531,114200,3574628560,13800,13800,13800,13800,882
20240531,114100,3562456960,13810,13800,13810,13800,99
20240531,114000,3561090290,13800,13800,13810,13800,187
20240531,113900,3558509540,13800,13800,13800,13800,10
20240531,113800,3558371540,13810,13800,13810,13800,402
20240531,113700,3552823920,13800,13790,13800,13790,705
20240531,113600,3543095530,13790,13800,13800,13790,325
20240531,113500,3538613770,13800,13790,13800,13790,60
20240531,113400,3537786340,13790,13790,13790,13780,177
20240531,113300,3535346310,13790,13770,13790,13760,1899
20240531,113200,3509198210,13770,13780,13780,13770,574
20240531,113100,3501294210,13780,13780,13780,13770,990
20240531,113000,3487654090,13780,13790,13790,13780,351
20240531,112900,3482817190,13780,13780,13790,13780,119
20240531,112800,3481177250,13790,13800,13800,13790,1500
20240531,112700,3460481160,13810,13810,13810,13800,255
20240531,112600,3456959680,13810,13800,13810,13800,728
20240531,112500,3446910660,13790,13800,13800,13790,620
20240531,112400,3438354730,13790,13800,13800,13790,219
20240531,112300,3435334670,13790,13790,13800,13790,560
20240531,112200,3427609870,13790,13800,13800,13790,379
20240531,112100,3422383380,13790,13800,13800,13790,185
20240531,112000,3419830450,13800,13800,13810,13800,327
20240531,111900,3415317440,13800,13800,13800,13790,478
20240531,111800,3408722480,13810,13800,13810,13800,760
20240531,111700,3398231760,13800,13770,13800,13770,2277
20240531,111600,3366856150,13770,13780,13780,13760,1723
20240531,111500,3343134850,13770,13780,13790,13770,583
20240531,111400,3335099280,13790,13790,13790,13790,529
20240531,111300,3327804370,13800,13810,13810,13800,1280
20240531,111200,3310139960,13800,13810,13810,13800,777
20240531,111100,3299415810,13800,13810,13810,13800,21
20240531,111000,3299125850,13810,13810,13820,13810,1075
20240531,110900,3284280090,13810,13810,13820,13810,453
20240531,110800,3278023370,13820,13830,13830,13810,894
20240531,110700,3265667320,13830,13830,13830,13820,462
20240531,110600,3259280280,13830,13830,13830,13820,168
20240531,110500,3256957850,13820,13830,13840,13820,412
20240531,110400,3251259840,13830,13820,13850,13810,4946
20240531,110300,3182905990,13810,13800,13820,13800,496
20240531,110200,3176053550,13800,13790,13800,13790,1868
20240531,110100,3150279480,13800,13770,13800,13760,796
20240531,110000,3139312150,13790,13750,13790,13750,13035
20240531,105900,2959856420,13760,13750,13770,13750,932
20240531,105800,2947035020,13770,13760,13770,13750,451
20240531,105700,2940829780,13770,13760,13770,13750,1050
20240531,105600,2926386550,13760,13770,13770,13740,2128
20240531,105500,2897115250,13770,13790,13790,13760,2238
20240531,105400,2866256650,13790,13790,13800,13790,170
20240531,105300,2863912210,13790,13760,13800,13760,711
20240531,105200,2854117250,13750,13730,13750,13720,2421
20240531,105100,2820875980,13730,13760,13770,13730,10099
20240531,105000,2682046970,13760,13780,13780,13760,2243
20240531,104900,2651171880,13780,13770,13780,13770,3169
20240531,104800,2607534690,13770,13780,13780,13770,2907
20240531,104700,2567501840,13770,13770,13780,13770,1495
20240531,104600,2546911070,13770,13770,13780,13770,1043
20240531,104500,2532548900,13780,13780,13800,13770,2646
20240531,104400,2496090680,13780,13800,13800,13780,2497
20240531,104300,2461669240,13800,13800,13810,13790,1438
20240531,104200,2441827110,13800,13800,13810,13800,3676
20240531,104100,2391095480,13810,13810,13810,13800,456
20240531,104000,2384799260,13810,13810,13820,13810,612
20240531,103900,2376347040,13810,13820,13820,13810,2404
20240531,103800,2343147780,13820,13820,13830,13820,639
20240531,103700,2334316390,13830,13820,13830,13820,189
20240531,103600,2331704190,13820,13830,13830,13820,456
20240531,103500,2325399380,13830,13840,13840,13830,1021
20240531,103400,2311271750,13830,13840,13840,13830,349
20240531,103300,2306443090,13840,13850,13850,13840,367
20240531,103200,2301362790,13850,13840,13850,13830,1174
20240531,103100,2285114670,13850,13860,13860,13840,318
20240531,103000,2280710530,13860,13860,13860,13850,621
20240531,102900,2272109320,13850,13860,13860,13850,223
20240531,102800,2269019130,13860,13860,13860,13850,31
20240531,102700,2268589540,13860,13840,13860,13840,155
20240531,102600,2266442880,13840,13870,13870,13840,2589
20240531,102500,2230588160,13860,13840,13860,13840,476
20240531,102400,2223994030,13850,13840,13850,13840,261
20240531,102300,2220380890,13840,13850,13850,13840,119
20240531,102200,2218733800,13850,13830,13850,13830,353
20240531,102100,2213849100,13840,13840,13850,13830,274
20240531,102000,2210057350,13830,13820,13830,13800,2038
20240531,101900,2181897730,13830,13830,13830,13810,916
20240531,101800,2169243750,13840,13840,13840,13830,745
20240531,101700,2158939170,13830,13840,13840,13830,515
20240531,101600,2151812560,13850,13870,13870,13850,660
20240531,101500,2142667270,13860,13860,13870,13860,187
20240531,101400,2140075410,13860,13870,13870,13860,183
20240531,101300,2137538920,13870,13870,13880,13860,371
20240531,101200,2132392930,13870,13870,13880,13860,584
20240531,101100,2124292630,13870,13870,13880,13860,224
20240531,101000,2121185780,13870,13860,13870,13860,329
20240531,100900,2116625360,13850,13860,13860,13850,175
20240531,100800,2114201290,13860,13860,13860,13850,796
20240531,100700,2103173020,13840,13850,13860,13840,2899
20240531,100600,2063028600,13860,13860,13860,13830,1553
20240531,100500,2041525270,13860,13880,13880,13850,1952
20240531,100400,2014484020,13850,13860,13890,13850,1697
20240531,100300,1990945610,13880,13850,13880,13850,1789
20240531,100200,1966154780,13870,13860,13870,13850,301
20240531,100100,1961982660,13860,13860,13860,13850,682
20240531,100000,1952534970,13860,13870,13870,13860,68
20240531,095900,1951592050,13870,13880,13880,13850,1146
20240531,095800,1935697920,13870,13830,13880,13830,1223
20240531,095700,1918764350,13840,13830,13850,13820,3216
20240531,095600,1874263250,13830,13820,13840,13820,1438
20240531,095500,1854378920,13820,13830,13830,13820,890
20240531,095400,1842078810,13820,13840,13840,13820,734
20240531,095300,1831925770,13840,13840,13840,13840,483
20240531,095200,1825241050,13830,13820,13830,13820,911
20240531,095100,1812648770,13820,13810,13820,13810,447
20240531,095000,1806475620,13810,13810,13820,13810,802
20240531,094900,1795399080,13800,13810,13810,13800,1333
20240531,094800,1777000300,13810,13810,13820,13810,1319
20240531,094700,1758776440,13820,13840,13870,13820,395
20240531,094600,1753308610,13840,13820,13890,13820,5272
20240531,094500,1680264690,13820,13820,13820,13790,7268
20240531,094400,1579920660,13820,13840,13850,13820,4732
20240531,094300,1514497390,13840,13870,13870,13840,4347
20240531,094200,1454284350,13870,13880,13880,13860,1817
20240531,094100,1429081270,13880,13870,13880,13870,903
20240531,094000,1416554230,13880,13890,13890,13880,362
20240531,093900,1411528630,13880,13890,13890,13880,1252
20240531,093800,1394150460,13880,13880,13890,13880,227
20240531,093700,1390998310,13880,13900,13910,13880,1224
20240531,093600,1373985340,13900,13880,13910,13870,3268
20240531,093500,1328596920,13880,13880,13880,13870,369
20240531,093400,1323475270,13880,13890,13890,13870,2387
20240531,093300,1290352970,13880,13890,13900,13870,2589
20240531,093200,1254418890,13890,13890,13890,13880,1685
20240531,093100,1231028600,13890,13890,13900,13890,1318
20240531,093000,1212721390,13890,13920,13920,13890,2205
20240531,092900,1182065030,13920,13920,13920,13910,1082
20240531,092800,1167008660,13930,13940,13940,13920,148
20240531,092700,1164947040,13940,13950,13950,13940,792
20240531,092600,1153905540,13940,13900,13950,13890,4341
20240531,092500,1093480630,13900,13920,13920,13890,2010
20240531,092400,1065546860,13910,13920,13930,13910,1963
20240531,092300,1038228270,13930,13950,13950,13930,3794
20240531,092200,985350540,13940,13940,13950,13940,1761
20240531,092100,960800450,13940,13950,13950,13940,570
20240531,092000,952850530,13930,13940,13950,13930,2137
20240531,091900,923062030,13950,13920,13950,13910,472
20240531,091800,916479830,13920,13950,13950,13900,11953
20240531,091700,750069790,13950,13930,13950,13930,768
20240531,091600,739364080,13940,13950,13970,13930,3141
20240531,091500,695547380,13960,13990,14000,13950,3207
20240531,091400,650705000,14000,14010,14010,14000,1670
20240531,091300,627322770,14010,14010,14030,14000,1212
20240531,091200,610336470,14010,14010,14030,14000,1780
20240531,091100,585391340,14010,14000,14030,13990,1067
20240531,091000,570444020,14000,14030,14040,13990,2942
20240531,090900,529194480,14030,14030,14040,14000,2509
20240531,090800,493999220,14030,14030,14040,14010,1682
20240531,090700,470399460,14030,14040,14050,14030,804
20240531,090600,459113830,14030,14010,14060,14010,4535
20240531,090500,395376420,14030,13950,14080,13950,6365
20240531,090400,306265220,13950,13950,13990,13950,2124
20240531,090300,276624290,13940,13940,13950,13920,836
20240531,090200,264983410,13940,13910,13950,13900,1428
20240531,090100,245106760,13910,13930,13930,13870,3533
20240531,090000,195997620,13960,13960,14100,13940,13553