stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,204100,480806690,4270,4270,4270,4270,1123
20240530,204000,480806690,4270,4270,4270,4270,0
20240530,203900,480806690,4270,4270,4270,4270,0
20240530,203800,480806690,4270,4270,4270,4270,0
20240530,203700,480806690,4270,4270,4270,4270,0
20240530,203600,480806690,4270,4270,4270,4270,0
20240530,203500,480806690,4270,4270,4270,4270,0
20240530,203400,480806690,4270,4270,4270,4270,0
20240530,203300,480806690,4270,4270,4270,4270,0
20240530,203200,480806690,4270,4270,4270,4270,0
20240530,203100,480806690,4270,4270,4270,4270,0
20240530,203000,480806690,4270,4270,4270,4270,0
20240530,202900,480806690,4270,4270,4270,4270,0
20240530,202800,480806690,4270,4270,4270,4270,0
20240530,202700,480806690,4270,4270,4270,4270,0
20240530,202600,480806690,4270,4270,4270,4270,0
20240530,202500,480806690,4270,4270,4270,4270,0
20240530,202400,480806690,4270,4270,4270,4270,0
20240530,202300,480806690,4270,4270,4270,4270,0
20240530,202200,480806690,4270,4270,4270,4270,0
20240530,202100,480806690,4270,4270,4270,4270,0
20240530,202000,480806690,4270,4270,4270,4270,0
20240530,201900,480806690,4270,4270,4270,4270,0
20240530,201800,480806690,4270,4270,4270,4270,0
20240530,201700,480806690,4270,4270,4270,4270,0
20240530,201600,480806690,4270,4270,4270,4270,0
20240530,201500,480806690,4270,4270,4270,4270,0
20240530,201400,480806690,4270,4270,4270,4270,0
20240530,201300,480806690,4270,4270,4270,4270,0
20240530,201200,480806690,4270,4270,4270,4270,0
20240530,201100,480806690,4270,4270,4270,4270,1123
20240530,201000,480806690,4270,4270,4270,4270,0
20240530,200900,480806690,4270,4270,4270,4270,0
20240530,200800,480806690,4270,4270,4270,4270,0
20240530,200700,480806690,4270,4270,4270,4270,0
20240530,200600,480806690,4270,4270,4270,4270,0
20240530,200500,480806690,4270,4270,4270,4270,0
20240530,200400,480806690,4270,4270,4270,4270,0
20240530,200300,480806690,4270,4270,4270,4270,0
20240530,200200,480806690,4270,4270,4270,4270,0
20240530,200100,480806690,4270,4270,4270,4270,0
20240530,200000,480806690,4270,4270,4270,4270,0
20240530,195900,480806690,4270,4270,4270,4270,0
20240530,195800,480806690,4270,4270,4270,4270,0
20240530,195700,480806690,4270,4270,4270,4270,0
20240530,195600,480806690,4270,4270,4270,4270,0
20240530,195500,480806690,4270,4270,4270,4270,0
20240530,195400,480806690,4270,4270,4270,4270,0
20240530,195300,480806690,4270,4270,4270,4270,0
20240530,195200,480806690,4270,4270,4270,4270,0
20240530,195100,480806690,4270,4270,4270,4270,0
20240530,195000,480806690,4270,4270,4270,4270,0
20240530,194900,480806690,4270,4270,4270,4270,0
20240530,194800,480806690,4270,4270,4270,4270,0
20240530,194700,480806690,4270,4270,4270,4270,0
20240530,194600,480806690,4270,4270,4270,4270,0
20240530,194500,480806690,4270,4270,4270,4270,0
20240530,194400,480806690,4270,4270,4270,4270,0
20240530,194300,480806690,4270,4270,4270,4270,0
20240530,194200,480806690,4270,4270,4270,4270,0
20240530,194100,480806690,4270,4270,4270,4270,1123
20240530,194000,480806690,4270,4270,4270,4270,0
20240530,193900,480806690,4270,4270,4270,4270,0
20240530,193800,480806690,4270,4270,4270,4270,0
20240530,193700,480806690,4270,4270,4270,4270,0
20240530,193600,480806690,4270,4270,4270,4270,0
20240530,193500,480806690,4270,4270,4270,4270,0
20240530,193400,480806690,4270,4270,4270,4270,0
20240530,193300,480806690,4270,4270,4270,4270,0
20240530,193200,480806690,4270,4270,4270,4270,0
20240530,193100,480806690,4270,4270,4270,4270,0
20240530,193000,480806690,4270,4270,4270,4270,0
20240530,192900,480806690,4270,4270,4270,4270,0
20240530,192800,480806690,4270,4270,4270,4270,0
20240530,192700,480806690,4270,4270,4270,4270,0
20240530,192600,480806690,4270,4270,4270,4270,0
20240530,192500,480806690,4270,4270,4270,4270,0
20240530,192400,480806690,4270,4270,4270,4270,0
20240530,192300,480806690,4270,4270,4270,4270,0
20240530,192200,480806690,4270,4270,4270,4270,0
20240530,192100,480806690,4270,4270,4270,4270,0
20240530,192000,480806690,4270,4270,4270,4270,0
20240530,191900,480806690,4270,4270,4270,4270,0
20240530,191800,480806690,4270,4270,4270,4270,0
20240530,191700,480806690,4270,4270,4270,4270,0
20240530,191600,480806690,4270,4270,4270,4270,0
20240530,191500,480806690,4270,4270,4270,4270,0
20240530,191400,480806690,4270,4270,4270,4270,0
20240530,191300,480806690,4270,4270,4270,4270,0
20240530,191200,480806690,4270,4270,4270,4270,0
20240530,191100,480806690,4270,4270,4270,4270,1123
20240530,191000,480806690,4270,4270,4270,4270,0
20240530,190900,480806690,4270,4270,4270,4270,0
20240530,190800,480806690,4270,4270,4270,4270,0
20240530,190700,480806690,4270,4270,4270,4270,0
20240530,190600,480806690,4270,4270,4270,4270,0
20240530,190500,480806690,4270,4270,4270,4270,0
20240530,190400,480806690,4270,4270,4270,4270,0
20240530,190300,480806690,4270,4270,4270,4270,0
20240530,190200,480806690,4270,4270,4270,4270,0
20240530,190100,480806690,4270,4270,4270,4270,0
20240530,190000,480806690,4270,4270,4270,4270,0
20240530,185900,480806690,4270,4270,4270,4270,0
20240530,185800,480806690,4270,4270,4270,4270,0
20240530,185700,480806690,4270,4270,4270,4270,0
20240530,185600,480806690,4270,4270,4270,4270,0
20240530,185500,480806690,4270,4270,4270,4270,0
20240530,185400,480806690,4270,4270,4270,4270,0
20240530,185300,480806690,4270,4270,4270,4270,0
20240530,185200,480806690,4270,4270,4270,4270,0
20240530,185100,480806690,4270,4270,4270,4270,0
20240530,185000,480806690,4270,4270,4270,4270,0
20240530,184900,480806690,4270,4270,4270,4270,0
20240530,184800,480806690,4270,4270,4270,4270,0
20240530,184700,480806690,4270,4270,4270,4270,0
20240530,184600,480806690,4270,4270,4270,4270,0
20240530,184500,480806690,4270,4270,4270,4270,0
20240530,184400,480806690,4270,4270,4270,4270,0
20240530,184300,480806690,4270,4270,4270,4270,0
20240530,184200,480806690,4270,4270,4270,4270,0
20240530,184100,480806690,4270,4270,4270,4270,1123
20240530,184000,480806690,4270,4270,4270,4270,0
20240530,183900,480806690,4270,4270,4270,4270,0
20240530,183800,480806690,4270,4270,4270,4270,0
20240530,183700,480806690,4270,4270,4270,4270,0
20240530,183600,480806690,4270,4270,4270,4270,0
20240530,183500,480806690,4270,4270,4270,4270,0
20240530,183400,480806690,4270,4270,4270,4270,0
20240530,183300,480806690,4270,4270,4270,4270,0
20240530,183200,480806690,4270,4270,4270,4270,0
20240530,183100,480806690,4270,4270,4270,4270,0
20240530,183000,480806690,4270,4270,4270,4270,0
20240530,182900,480806690,4270,4270,4270,4270,0
20240530,182800,480806690,4270,4270,4270,4270,0
20240530,182700,480806690,4270,4270,4270,4270,0
20240530,182600,480806690,4270,4270,4270,4270,0
20240530,182500,480806690,4270,4270,4270,4270,0
20240530,182400,480806690,4270,4270,4270,4270,0
20240530,182300,480806690,4270,4270,4270,4270,0
20240530,182200,480806690,4270,4270,4270,4270,0
20240530,182100,480806690,4270,4270,4270,4270,0
20240530,182000,480806690,4270,4270,4270,4270,0
20240530,181900,480806690,4270,4270,4270,4270,0
20240530,181800,480806690,4270,4270,4270,4270,0
20240530,181700,480806690,4270,4270,4270,4270,0
20240530,181600,480806690,4270,4270,4270,4270,0
20240530,181500,480806690,4270,4270,4270,4270,0
20240530,181400,480806690,4270,4270,4270,4270,0
20240530,181300,480806690,4270,4270,4270,4270,0
20240530,181200,480806690,4270,4270,4270,4270,0
20240530,181100,480806690,4270,4270,4270,4270,1123
20240530,181000,480806690,4270,4270,4270,4270,0
20240530,180900,480806690,4270,4270,4270,4270,0
20240530,180800,480806690,4270,4270,4270,4270,0
20240530,180700,480806690,4270,4270,4270,4270,0
20240530,180600,480806690,4270,4270,4270,4270,0
20240530,180500,480806690,4270,4270,4270,4270,0
20240530,180400,480806690,4270,4270,4270,4270,0
20240530,180300,480806690,4270,4270,4270,4270,0
20240530,180200,480806690,4270,4270,4270,4270,0
20240530,180100,480806690,4270,4270,4270,4270,0
20240530,180000,480806690,4270,4270,4270,4270,0
20240530,175900,480806690,4270,4270,4270,4270,0
20240530,175800,480806690,4270,4270,4270,4270,0
20240530,175700,480806690,4270,4270,4270,4270,0
20240530,175600,480806690,4270,4270,4270,4270,0
20240530,175500,480806690,4270,4270,4270,4270,0
20240530,175400,480806690,4270,4270,4270,4270,0
20240530,175300,480806690,4270,4270,4270,4270,0
20240530,175200,480806690,4270,4270,4270,4270,0
20240530,175100,480806690,4270,4270,4270,4270,0
20240530,175000,480806690,4270,4270,4270,4270,0
20240530,174900,480806690,4270,4270,4270,4270,0
20240530,174800,480806690,4270,4270,4270,4270,0
20240530,174700,480806690,4270,4270,4270,4270,0
20240530,174600,480806690,4270,4270,4270,4270,0
20240530,174500,480806690,4270,4270,4270,4270,0
20240530,174400,480806690,4270,4270,4270,4270,0
20240530,174300,480806690,4270,4270,4270,4270,0
20240530,174200,480806690,4270,4270,4270,4270,0
20240530,174100,480806690,4270,4270,4270,4270,1123
20240530,174000,480806690,4270,4270,4270,4270,0
20240530,173900,480806690,4270,4270,4270,4270,0
20240530,173800,480806690,4270,4270,4270,4270,0
20240530,173700,480806690,4270,4270,4270,4270,0
20240530,173600,480806690,4270,4270,4270,4270,0
20240530,173500,480806690,4270,4270,4270,4270,0
20240530,173400,480806690,4270,4270,4270,4270,0
20240530,173300,480806690,4270,4270,4270,4270,0
20240530,173200,480806690,4270,4270,4270,4270,0
20240530,173100,480806690,4270,4270,4270,4270,0
20240530,173000,480806690,4270,4270,4270,4270,0
20240530,172900,480806690,4270,4270,4270,4270,0
20240530,172800,480806690,4270,4270,4270,4270,0
20240530,172700,480806690,4270,4270,4270,4270,0
20240530,172600,480806690,4270,4270,4270,4270,0
20240530,172500,480806690,4270,4270,4270,4270,0
20240530,172400,480806690,4270,4270,4270,4270,0
20240530,172300,480806690,4270,4270,4270,4270,0
20240530,172200,480806690,4270,4270,4270,4270,0
20240530,172100,480806690,4270,4270,4270,4270,0
20240530,172000,480806690,4270,4270,4270,4270,0
20240530,171900,480806690,4270,4270,4270,4270,0
20240530,171800,480806690,4270,4270,4270,4270,0
20240530,171700,480806690,4270,4270,4270,4270,0
20240530,171600,480806690,4270,4270,4270,4270,0
20240530,171500,480806690,4270,4270,4270,4270,0
20240530,171400,480806690,4270,4270,4270,4270,0
20240530,171300,480806690,4270,4270,4270,4270,0
20240530,171200,480806690,4270,4270,4270,4270,0
20240530,171100,480806690,4270,4270,4270,4270,1123
20240530,171000,480806690,4270,4270,4270,4270,0
20240530,170900,480806690,4270,4270,4270,4270,0
20240530,170800,480806690,4270,4270,4270,4270,0
20240530,170700,480806690,4270,4270,4270,4270,0
20240530,170600,480806690,4270,4270,4270,4270,0
20240530,170500,480806690,4270,4270,4270,4270,0
20240530,170400,480806690,4270,4270,4270,4270,0
20240530,170300,480806690,4270,4270,4270,4270,0
20240530,170200,480806690,4270,4270,4270,4270,0
20240530,170100,480806690,4270,4270,4270,4270,0
20240530,170000,480806690,4270,4270,4270,4270,0
20240530,165900,480806690,4270,4270,4270,4270,0
20240530,165800,480806690,4270,4270,4270,4270,0
20240530,165700,480806690,4270,4270,4270,4270,0
20240530,165600,480806690,4270,4270,4270,4270,0
20240530,165500,480806690,4270,4270,4270,4270,0
20240530,165400,480806690,4270,4270,4270,4270,0
20240530,165300,480806690,4270,4270,4270,4270,0
20240530,165200,480806690,4270,4270,4270,4270,0
20240530,165100,480806690,4270,4270,4270,4270,0
20240530,165000,480806690,4270,4270,4270,4270,0
20240530,164900,480806690,4270,4270,4270,4270,0
20240530,164800,480806690,4270,4270,4270,4270,0
20240530,164700,480806690,4270,4270,4270,4270,0
20240530,164600,480806690,4270,4270,4270,4270,0
20240530,164500,480806690,4270,4270,4270,4270,0
20240530,164400,480806690,4270,4270,4270,4270,0
20240530,164300,480806690,4270,4270,4270,4270,0
20240530,164200,480806690,4270,4270,4270,4270,0
20240530,164100,480806690,4270,4270,4270,4270,1123
20240530,164000,480806690,4270,4270,4270,4270,0
20240530,163900,480806690,4270,4270,4270,4270,0
20240530,163800,480806690,4270,4270,4270,4270,0
20240530,163700,480806690,4270,4270,4270,4270,0
20240530,163600,480806690,4270,4270,4270,4270,0
20240530,163500,480806690,4270,4270,4270,4270,0
20240530,163400,480806690,4270,4270,4270,4270,0
20240530,163300,480806690,4270,4270,4270,4270,0
20240530,163200,480806690,4270,4270,4270,4270,0
20240530,163100,480806690,4270,4270,4270,4270,0
20240530,163000,480806690,4270,4270,4270,4270,0
20240530,162900,480806690,4270,4270,4270,4270,0
20240530,162800,480806690,4270,4270,4270,4270,0
20240530,162700,480806690,4270,4270,4270,4270,0
20240530,162600,480806690,4270,4270,4270,4270,0
20240530,162500,480806690,4270,4270,4270,4270,0
20240530,162400,480806690,4270,4270,4270,4270,0
20240530,162300,480806690,4270,4270,4270,4270,0
20240530,162200,480806690,4270,4270,4270,4270,0
20240530,162100,480806690,4270,4270,4270,4270,0
20240530,162000,480806690,4270,4270,4270,4270,0
20240530,161900,480806690,4270,4270,4270,4270,0
20240530,161800,480806690,4270,4270,4270,4270,0
20240530,161700,480806690,4270,4270,4270,4270,0
20240530,161600,480806690,4270,4270,4270,4270,0
20240530,161500,480806690,4270,4270,4270,4270,0
20240530,161400,480806690,4270,4270,4270,4270,0
20240530,161300,480806690,4270,4270,4270,4270,0
20240530,161200,480806690,4270,4270,4270,4270,0
20240530,161100,480806690,4270,4270,4270,4270,1123
20240530,161000,480806690,4270,4270,4270,4270,0
20240530,160900,480806690,4270,4270,4270,4270,0
20240530,160800,480806690,4270,4270,4270,4270,0
20240530,160700,480806690,4270,4270,4270,4270,0
20240530,160600,480806690,4270,4270,4270,4270,0
20240530,160500,480806690,4270,4270,4270,4270,0
20240530,160400,480806690,4270,4270,4270,4270,0
20240530,160300,480806690,4270,4270,4270,4270,0
20240530,160200,480806690,4270,4270,4270,4270,0
20240530,160100,480806690,4270,4270,4270,4270,0
20240530,160000,480806690,4270,4270,4270,4270,0
20240530,155900,480806690,4270,4270,4270,4270,0
20240530,155800,480806690,4270,4270,4270,4270,0
20240530,155700,480806690,4270,4270,4270,4270,0
20240530,155600,480806690,4270,4270,4270,4270,0
20240530,155500,480806690,4270,4270,4270,4270,0
20240530,155400,480806690,4270,4270,4270,4270,0
20240530,155300,480806690,4270,4270,4270,4270,0
20240530,155200,480806690,4270,4270,4270,4270,0
20240530,155100,480806690,4270,4270,4270,4270,0
20240530,155000,480806690,4270,4270,4270,4270,0
20240530,154900,480806690,4270,4270,4270,4270,0
20240530,154800,480806690,4270,4270,4270,4270,0
20240530,154700,480806690,4270,4270,4270,4270,0
20240530,154600,480806690,4270,4270,4270,4270,0
20240530,154500,480806690,4270,4270,4270,4270,0
20240530,154400,480806690,4270,4270,4270,4270,0
20240530,154300,480806690,4270,4270,4270,4270,0
20240530,154200,480806690,4270,4270,4270,4270,0
20240530,154100,480806690,4270,4270,4270,4270,1123
20240530,154000,480806690,4270,4270,4270,4270,0
20240530,153900,480806690,4270,4270,4270,4270,0
20240530,153800,480806690,4270,4270,4270,4270,0
20240530,153700,480806690,4270,4270,4270,4270,0
20240530,153600,480806690,4270,4270,4270,4270,0
20240530,153500,480806690,4270,4270,4270,4270,0
20240530,153400,480806690,4270,4270,4270,4270,0
20240530,153300,480806690,4270,4270,4270,4270,0
20240530,153200,480806690,4270,4270,4270,4270,0
20240530,153100,480806690,4270,4270,4270,4270,0
20240530,153000,480806690,4270,4270,4270,4270,1123
20240530,152900,476011480,4285,4285,4285,4285,0
20240530,152800,476011480,4285,4285,4285,4285,0
20240530,152700,476011480,4285,4285,4285,4285,0
20240530,152600,476011480,4285,4285,4285,4285,0
20240530,152500,476011480,4285,4285,4285,4285,0
20240530,152400,476011480,4285,4285,4285,4285,0
20240530,152300,476011480,4285,4285,4285,4285,0
20240530,152200,476011480,4285,4285,4285,4285,0
20240530,152100,476011480,4285,4285,4285,4285,0
20240530,152000,476011480,4285,4285,4285,4285,0
20240530,151900,476011480,4285,4270,4285,4270,280
20240530,151800,474813035,4280,4280,4280,4280,273
20240530,151700,473644595,4275,4280,4285,4275,745
20240530,151600,470454880,4280,4280,4280,4280,67
20240530,151500,470168120,4285,4285,4285,4285,0
20240530,151400,470168120,4285,4280,4285,4270,1985
20240530,151300,461681990,4270,4270,4270,4270,867
20240530,151200,457979900,4280,4280,4280,4280,39
20240530,151100,457812980,4270,4275,4275,4270,100
20240530,151000,457385975,4270,4270,4280,4270,22
20240530,150900,457292025,4285,4285,4285,4285,647
20240530,150800,454519630,4275,4275,4275,4275,176
20240530,150700,453767230,4270,4290,4290,4270,243
20240530,150600,452729180,4290,4290,4290,4290,364
20240530,150500,451167620,4290,4290,4290,4290,0
20240530,150400,451167620,4290,4290,4290,4290,0
20240530,150300,451167620,4290,4285,4290,4270,331
20240530,150200,449749730,4270,4270,4270,4270,2
20240530,150100,449741190,4270,4280,4280,4270,200
20240530,150000,448886860,4285,4285,4285,4285,5
20240530,145900,448865435,4285,4265,4285,4265,199
20240530,145800,448012740,4260,4275,4275,4260,1800
20240530,145700,440329120,4285,4275,4285,4275,131
20240530,145600,439769085,4285,4285,4285,4285,0
20240530,145500,439769085,4285,4280,4285,4275,602
20240530,145400,437194340,4285,4285,4285,4285,26
20240530,145300,437082930,4290,4290,4290,4290,0
20240530,145200,437082930,4290,4290,4290,4290,0
20240530,145100,437082930,4290,4290,4290,4290,0
20240530,145000,437082930,4290,4290,4290,4290,0
20240530,144900,437082930,4290,4290,4290,4290,100
20240530,144800,436653930,4290,4290,4290,4290,0
20240530,144700,436653930,4290,4290,4290,4290,50
20240530,144600,436439430,4290,4290,4290,4290,287
20240530,144500,435208200,4285,4285,4285,4285,159
20240530,144400,434526885,4285,4285,4285,4285,0
20240530,144300,434526885,4285,4285,4285,4285,118
20240530,144200,434021255,4285,4285,4285,4285,0
20240530,144100,434021255,4285,4285,4285,4285,0
20240530,144000,434021255,4285,4285,4285,4285,0
20240530,143900,434021255,4285,4285,4285,4285,0
20240530,143800,434021255,4285,4285,4285,4285,0
20240530,143700,434021255,4285,4285,4285,4285,5
20240530,143600,433999830,4285,4285,4285,4285,2
20240530,143500,433991260,4285,4285,4285,4285,0
20240530,143400,433991260,4285,4285,4285,4285,0
20240530,143300,433991260,4285,4285,4285,4285,0
20240530,143200,433991260,4285,4285,4285,4285,61
20240530,143100,433729875,4285,4285,4285,4285,0
20240530,143000,433729875,4285,4285,4285,4285,38
20240530,142900,433567045,4285,4285,4285,4280,17
20240530,142800,433494260,4280,4280,4280,4280,20
20240530,142700,433408660,4280,4280,4280,4280,47
20240530,142600,433207500,4280,4280,4280,4280,0
20240530,142500,433207500,4280,4280,4280,4280,0
20240530,142400,433207500,4280,4280,4280,4280,0
20240530,142300,433207500,4280,4285,4285,4280,2
20240530,142200,433198935,4290,4290,4290,4290,0
20240530,142100,433198935,4290,4290,4290,4290,0
20240530,142000,433198935,4290,4290,4290,4290,51
20240530,141900,432980145,4290,4290,4290,4290,1001
20240530,141800,428685855,4280,4280,4280,4280,1
20240530,141700,428681575,4275,4275,4275,4275,44
20240530,141600,428493475,4275,4275,4275,4275,1
20240530,141500,428489200,4280,4280,4280,4280,100
20240530,141400,428061200,4290,4290,4290,4290,0
20240530,141300,428061200,4290,4290,4290,4290,1
20240530,141200,428056910,4290,4290,4290,4290,242
20240530,141100,427018730,4290,4280,4290,4280,2
20240530,141000,427010160,4275,4275,4275,4275,200
20240530,140900,426155160,4275,4275,4275,4275,50
20240530,140800,425941410,4280,4280,4280,4280,5
20240530,140700,425920010,4290,4270,4290,4270,203
20240530,140600,425050310,4280,4280,4280,4280,0
20240530,140500,425050310,4280,4280,4280,4280,0
20240530,140400,425050310,4280,4270,4280,4270,2
20240530,140300,425041760,4270,4270,4270,4270,1
20240530,140200,425037490,4270,4270,4270,4270,222
20240530,140100,424089550,4270,4270,4270,4270,0
20240530,140000,424089550,4270,4270,4270,4270,0
20240530,135900,424089550,4270,4270,4270,4270,0
20240530,135800,424089550,4270,4275,4275,4270,339
20240530,135700,422641685,4270,4270,4270,4270,0
20240530,135600,422641685,4270,4270,4270,4270,97
20240530,135500,422227495,4270,4270,4270,4270,0
20240530,135400,422227495,4270,4270,4270,4270,0
20240530,135300,422227495,4270,4265,4270,4265,542
20240530,135200,419915860,4265,4265,4265,4265,7
20240530,135100,419886005,4260,4260,4260,4260,0
20240530,135000,419886005,4260,4260,4260,4260,0
20240530,134900,419886005,4260,4260,4260,4260,8
20240530,134800,419851925,4265,4270,4270,4265,1016
20240530,134700,415518600,4270,4270,4270,4270,89
20240530,134600,415138570,4270,4270,4270,4270,1
20240530,134500,415134300,4270,4270,4270,4270,0
20240530,134400,415134300,4270,4270,4270,4270,0
20240530,134300,415134300,4270,4270,4270,4270,0
20240530,134200,415134300,4270,4270,4270,4270,0
20240530,134100,415134300,4270,4270,4270,4270,0
20240530,134000,415134300,4270,4285,4285,4270,202
20240530,133900,414271730,4290,4290,4290,4290,0
20240530,133800,414271730,4290,4290,4290,4290,0
20240530,133700,414271730,4290,4290,4290,4290,0
20240530,133600,414271730,4290,4290,4290,4290,4
20240530,133500,414254570,4290,4290,4290,4290,42
20240530,133400,414074390,4295,4295,4295,4295,0
20240530,133300,414074390,4295,4295,4295,4295,0
20240530,133200,414074390,4295,4295,4295,4295,0
20240530,133100,414074390,4295,4295,4295,4295,0
20240530,133000,414074390,4295,4295,4295,4295,0
20240530,132900,414074390,4295,4295,4295,4295,1
20240530,132800,414070095,4265,4265,4265,4265,0
20240530,132700,414070095,4265,4265,4265,4265,0
20240530,132600,414070095,4265,4265,4265,4265,0
20240530,132500,414070095,4265,4295,4295,4265,501
20240530,132400,411931715,4290,4290,4290,4290,0
20240530,132300,411931715,4290,4290,4290,4290,1644
20240530,132200,404878955,4290,4290,4290,4290,202
20240530,132100,404012375,4290,4290,4290,4290,336
20240530,132000,402570935,4290,4290,4295,4290,82
20240530,131900,402219055,4300,4300,4300,4300,11
20240530,131800,402171755,4300,4295,4300,4295,114
20240530,131700,401682075,4295,4295,4295,4295,96
20240530,131600,401269755,4295,4295,4295,4295,200
20240530,131500,400410755,4295,4300,4300,4295,102
20240530,131400,399972655,4295,4295,4295,4295,100
20240530,131300,399543155,4295,4295,4295,4295,100
20240530,131200,399113655,4295,4295,4295,4295,0
20240530,131100,399113655,4295,4295,4295,4295,11
20240530,131000,399066410,4300,4300,4300,4300,20
20240530,130900,398980410,4300,4300,4300,4300,5
20240530,130800,398958910,4300,4300,4300,4300,2
20240530,130700,398950310,4300,4300,4300,4300,1142
20240530,130600,394039710,4305,4305,4305,4305,1
20240530,130500,394035405,4305,4305,4305,4305,6
20240530,130400,394009575,4305,4305,4305,4300,153
20240530,130300,393351660,4305,4285,4305,4285,713
20240530,130200,390291875,4270,4270,4270,4270,0
20240530,130100,390291875,4270,4250,4270,4250,4560
20240530,130000,370843810,4245,4245,4245,4245,1088
20240530,125900,366225250,4245,4245,4245,4245,0
20240530,125800,366225250,4245,4245,4245,4245,0
20240530,125700,366225250,4245,4245,4245,4245,0
20240530,125600,366225250,4245,4245,4245,4245,0
20240530,125500,366225250,4245,4245,4245,4245,0
20240530,125400,366225250,4245,4245,4245,4245,4
20240530,125300,366208270,4245,4245,4245,4245,0
20240530,125200,366208270,4245,4245,4245,4245,0
20240530,125100,366208270,4245,4245,4245,4245,1
20240530,125000,366204025,4245,4245,4245,4245,1
20240530,124900,366199780,4245,4245,4245,4245,0
20240530,124800,366199780,4245,4245,4245,4245,1
20240530,124700,366195535,4225,4225,4225,4225,0
20240530,124600,366195535,4225,4225,4225,4225,71
20240530,124500,365895560,4220,4220,4220,4220,1400
20240530,124400,359987560,4220,4220,4220,4220,0
20240530,124300,359987560,4220,4225,4225,4220,648
20240530,124200,357252925,4225,4225,4225,4225,1
20240530,124100,357248700,4245,4245,4245,4245,2
20240530,124000,357240210,4245,4245,4245,4245,0
20240530,123900,357240210,4245,4245,4245,4245,0
20240530,123800,357240210,4245,4245,4245,4245,8
20240530,123700,357206250,4245,4240,4245,4240,33
20240530,123600,357066180,4245,4245,4245,4245,0
20240530,123500,357066180,4245,4245,4245,4245,1
20240530,123400,357061935,4220,4220,4220,4220,0
20240530,123300,357061935,4220,4245,4245,4220,711
20240530,123200,354061240,4220,4240,4240,4220,500
20240530,123100,351950100,4240,4240,4240,4240,0
20240530,123000,351950100,4240,4245,4245,4240,11
20240530,122900,351903410,4250,4250,4250,4250,0
20240530,122800,351903410,4250,4250,4250,4250,0
20240530,122700,351903410,4250,4250,4250,4250,30
20240530,122600,351775910,4250,4250,4250,4250,1
20240530,122500,351771660,4250,4235,4250,4235,501
20240530,122400,349649910,4250,4250,4250,4250,1
20240530,122300,349645660,4240,4250,4250,4240,145
20240530,122200,349030830,4250,4250,4250,4250,0
20240530,122100,349030830,4250,4250,4250,4250,0
20240530,122000,349030830,4250,4250,4250,4250,0
20240530,121900,349030830,4250,4250,4250,4250,0
20240530,121800,349030830,4250,4250,4250,4250,0
20240530,121700,349030830,4250,4250,4250,4250,364
20240530,121600,347483830,4240,4240,4240,4240,133
20240530,121500,346919910,4250,4250,4250,4250,14
20240530,121400,346860410,4250,4250,4250,4250,0
20240530,121300,346860410,4250,4250,4250,4250,500
20240530,121200,344735410,4250,4250,4250,4250,500
20240530,121100,342610410,4250,4250,4250,4250,0
20240530,121000,342610410,4250,4250,4250,4250,0
20240530,120900,342610410,4250,4250,4250,4250,0
20240530,120800,342610410,4250,4260,4260,4250,4
20240530,120700,342593380,4260,4260,4260,4260,13
20240530,120600,342538000,4260,4260,4260,4260,0
20240530,120500,342538000,4260,4255,4260,4255,1000
20240530,120400,338278005,4260,4260,4260,4260,0
20240530,120300,338278005,4260,4250,4260,4245,209
20240530,120200,337390645,4265,4265,4265,4265,0
20240530,120100,337390645,4265,4265,4265,4265,0
20240530,120000,337390645,4265,4265,4265,4265,1
20240530,115900,337386380,4265,4265,4265,4265,0
20240530,115800,337386380,4265,4265,4265,4265,0
20240530,115700,337386380,4265,4265,4265,4265,0
20240530,115600,337386380,4265,4265,4265,4265,0
20240530,115500,337386380,4265,4265,4265,4265,0
20240530,115400,337386380,4265,4265,4265,4265,0
20240530,115300,337386380,4265,4265,4265,4265,0
20240530,115200,337386380,4265,4265,4265,4265,1
20240530,115100,337382115,4245,4245,4245,4245,13
20240530,115000,337326930,4265,4265,4265,4265,0
20240530,114900,337326930,4265,4265,4265,4265,0
20240530,114800,337326930,4265,4265,4265,4265,1
20240530,114700,337322665,4245,4245,4245,4245,41
20240530,114600,337148620,4250,4250,4250,4250,171
20240530,114500,336421870,4250,4250,4250,4250,0
20240530,114400,336421870,4250,4250,4250,4250,5
20240530,114300,336400620,4250,4250,4250,4250,0
20240530,114200,336400620,4250,4250,4250,4250,0
20240530,114100,336400620,4250,4250,4250,4250,58
20240530,114000,336154120,4260,4260,4260,4260,5
20240530,113900,336132820,4265,4265,4265,4265,0
20240530,113800,336132820,4265,4265,4265,4265,0
20240530,113700,336132820,4265,4265,4265,4265,0
20240530,113600,336132820,4265,4265,4265,4265,83
20240530,113500,335778825,4265,4265,4265,4265,0
20240530,113400,335778825,4265,4270,4270,4265,315
20240530,113300,334435280,4265,4265,4265,4265,0
20240530,113200,334435280,4265,4265,4265,4265,0
20240530,113100,334435280,4265,4265,4265,4265,0
20240530,113000,334435280,4265,4265,4265,4265,0
20240530,112900,334435280,4265,4265,4265,4265,0
20240530,112800,334435280,4265,4265,4265,4265,59
20240530,112700,334183645,4265,4255,4265,4245,165
20240530,112600,333481080,4260,4260,4260,4260,0
20240530,112500,333481080,4260,4260,4260,4260,7
20240530,112400,333451260,4260,4265,4265,4260,48
20240530,112300,333246730,4265,4265,4265,4265,0
20240530,112200,333246730,4265,4265,4265,4265,0
20240530,112100,333246730,4265,4265,4265,4265,0
20240530,112000,333246730,4265,4265,4265,4265,0
20240530,111900,333246730,4265,4275,4275,4265,131
20240530,111800,332687705,4275,4275,4275,4275,0
20240530,111700,332687705,4275,4275,4275,4275,104
20240530,111600,332243105,4275,4275,4275,4275,0
20240530,111500,332243105,4275,4275,4275,4275,0
20240530,111400,332243105,4275,4275,4275,4275,0
20240530,111300,332243105,4275,4275,4275,4275,12
20240530,111200,332191805,4275,4275,4275,4275,0
20240530,111100,332191805,4275,4275,4275,4275,0
20240530,111000,332191805,4275,4275,4275,4275,0
20240530,110900,332191805,4275,4275,4275,4275,0
20240530,110800,332191805,4275,4275,4275,4275,0
20240530,110700,332191805,4275,4275,4275,4275,0
20240530,110600,332191805,4275,4275,4275,4275,0
20240530,110500,332191805,4275,4275,4275,4275,48
20240530,110400,331986605,4275,4275,4275,4275,81
20240530,110300,331640330,4275,4275,4275,4275,0
20240530,110200,331640330,4275,4275,4275,4275,0
20240530,110100,331640330,4275,4275,4275,4275,0
20240530,110000,331640330,4275,4280,4280,4275,1063
20240530,105900,327090720,4285,4285,4285,4285,40
20240530,105800,326919320,4280,4280,4280,4280,498
20240530,105700,324787880,4285,4285,4285,4285,0
20240530,105600,324787880,4285,4285,4285,4285,45
20240530,105500,324595055,4285,4280,4285,4280,66
20240530,105400,324312500,4285,4280,4285,4275,41
20240530,105300,324137075,4285,4285,4285,4285,0
20240530,105200,324137075,4285,4280,4285,4280,196
20240530,105100,323297695,4280,4280,4280,4280,0
20240530,105000,323297695,4280,4270,4280,4270,319
20240530,104900,321935475,4270,4275,4275,4270,2383
20240530,104800,311760060,4270,4270,4270,4270,396
20240530,104700,310069140,4270,4275,4275,4270,220
20240530,104600,309129665,4285,4285,4285,4285,0
20240530,104500,309129665,4285,4285,4285,4275,223
20240530,104400,308174230,4285,4275,4285,4275,92
20240530,104300,307780790,4275,4275,4275,4275,438
20240530,104200,305908340,4275,4275,4275,4275,11
20240530,104100,305861315,4270,4270,4270,4270,2
20240530,104000,305852775,4270,4265,4270,4265,60
20240530,103900,305596840,4255,4250,4255,4250,6836
20240530,103800,276537835,4250,4250,4250,4250,12
20240530,103700,276486835,4250,4250,4250,4250,0
20240530,103600,276486835,4250,4245,4250,4245,21
20240530,103500,276397595,4250,4250,4250,4250,0
20240530,103400,276397595,4250,4245,4250,4205,611
20240530,103300,273822975,4245,4250,4250,4245,136
20240530,103200,273245060,4250,4250,4250,4250,1
20240530,103100,273240810,4245,4245,4245,4245,1005
20240530,103000,268974585,4245,4220,4245,4220,227
20240530,102900,268013795,4220,4230,4230,4220,21
20240530,102800,267925165,4230,4235,4235,4230,76
20240530,102700,267603315,4235,4235,4235,4235,18
20240530,102600,267527085,4235,4235,4235,4235,26
20240530,102500,267416975,4235,4235,4235,4235,100
20240530,102400,266993475,4235,4225,4235,4225,41
20240530,102300,266820240,4235,4235,4235,4235,6
20240530,102200,266794830,4220,4210,4220,4210,5712
20240530,102100,242699575,4205,4205,4205,4205,940
20240530,102000,238746875,4210,4210,4210,4210,1
20240530,101900,238742665,4210,4215,4215,4210,270
20240530,101800,237604915,4215,4210,4215,4210,272
20240530,101700,236458895,4215,4215,4215,4215,12
20240530,101600,236408315,4215,4215,4215,4210,255
20240530,101500,235334315,4215,4205,4215,4205,541
20240530,101400,233057295,4205,4195,4205,4195,2289
20240530,101300,223447325,4195,4190,4195,4190,15
20240530,101200,223384470,4190,4185,4190,4185,127
20240530,101100,222852345,4185,4190,4190,4185,1052
20240530,101000,218449525,4190,4195,4195,4185,332
20240530,100900,217058455,4190,4190,4190,4190,0
20240530,100800,217058455,4190,4190,4200,4190,206
20240530,100700,216194245,4185,4195,4200,4185,2729
20240530,100600,204758105,4195,4190,4200,4190,712
20240530,100500,201773400,4200,4200,4200,4200,355
20240530,100400,200282400,4200,4215,4215,4190,2741
20240530,100300,188760945,4210,4215,4215,4210,1891
20240530,100200,180793460,4220,4220,4220,4215,52
20240530,100100,180574225,4220,4220,4220,4215,66
20240530,100000,180295840,4220,4250,4250,4220,1324
20240530,095900,174705805,4250,4245,4250,4245,3
20240530,095800,174693065,4250,4265,4265,4250,8
20240530,095700,174659005,4270,4235,4270,4235,303
20240530,095600,173375765,4230,4230,4235,4230,142
20240530,095500,172775095,4230,4235,4235,4230,76
20240530,095400,172453610,4225,4225,4225,4220,1295
20240530,095300,166988560,4220,4230,4230,4220,400
20240530,095200,165300355,4220,4255,4255,4220,2008
20240530,095100,156800345,4250,4255,4255,4245,6601
20240530,095000,128737390,4255,4255,4255,4255,51
20240530,094900,128520385,4260,4260,4260,4260,0
20240530,094800,128520385,4260,4260,4260,4260,2
20240530,094700,128511865,4260,4260,4260,4260,58
20240530,094600,128264785,4285,4285,4285,4285,0
20240530,094500,128264785,4285,4260,4285,4260,3
20240530,094400,128251980,4285,4285,4285,4260,802
20240530,094300,124835410,4260,4265,4280,4260,1437
20240530,094200,118712580,4270,4290,4290,4270,7528
20240530,094100,86552310,4290,4300,4300,4290,865
20240530,094000,82834885,4300,4295,4300,4295,350
20240530,093900,81329890,4295,4310,4310,4295,1388
20240530,093800,75363330,4315,4315,4315,4315,1
20240530,093700,75359015,4310,4315,4315,4310,111
20240530,093600,74880055,4315,4315,4315,4315,0
20240530,093500,74880055,4315,4315,4315,4315,235
20240530,093400,73866030,4315,4315,4315,4315,50
20240530,093300,73650280,4320,4325,4325,4320,300
20240530,093200,72353590,4345,4340,4345,4340,771
20240530,093100,69006210,4345,4345,4345,4345,0
20240530,093000,69006210,4345,4320,4345,4320,2499
20240530,092900,58173750,4320,4320,4320,4320,208
20240530,092800,57275190,4320,4320,4320,4320,205
20240530,092700,56389590,4320,4305,4320,4305,505
20240530,092600,54210520,4305,4310,4315,4305,362
20240530,092500,52651370,4315,4315,4315,4315,1
20240530,092400,52647055,4305,4305,4305,4305,0
20240530,092300,52647055,4305,4295,4305,4295,1554
20240530,092200,45962695,4300,4300,4300,4300,100
20240530,092100,45532695,4295,4295,4295,4295,34
20240530,092000,45386665,4295,4295,4295,4295,100
20240530,091900,44957165,4300,4300,4300,4300,0
20240530,091800,44957165,4300,4300,4300,4300,0
20240530,091700,44957165,4300,4300,4300,4300,22
20240530,091600,44862565,4300,4300,4300,4300,1
20240530,091500,44858265,4300,4300,4300,4300,26
20240530,091400,44746465,4300,4305,4305,4300,972
20240530,091300,40566855,4305,4305,4305,4305,15
20240530,091200,40502280,4305,4315,4315,4305,6
20240530,091100,40476420,4320,4310,4320,4310,21
20240530,091000,40385850,4295,4295,4295,4295,230
20240530,090900,39398000,4295,4295,4295,4295,687
20240530,090800,36447335,4295,4295,4295,4295,571
20240530,090700,33994890,4250,4270,4295,4250,491
20240530,090600,31904955,4270,4270,4270,4245,3379
20240530,090500,17492940,4270,4280,4280,4260,567
20240530,090400,15071600,4280,4285,4295,4280,1174
20240530,090300,10039275,4285,4305,4305,4285,920
20240530,090200,6093875,4305,4305,4305,4305,5
20240530,090100,6072350,4305,4320,4320,4305,507
20240530,090000,3883850,4325,4325,4325,4325,898