stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,204800,22999609860,4315,4315,4315,4315,43694
20240530,204700,22999609860,4315,4315,4315,4315,0
20240530,204600,22999609860,4315,4315,4315,4315,0
20240530,204500,22999609860,4315,4315,4315,4315,0
20240530,204400,22999609860,4315,4315,4315,4315,0
20240530,204300,22999609860,4315,4315,4315,4315,0
20240530,204200,22999609860,4315,4315,4315,4315,0
20240530,204100,22999609860,4315,4315,4315,4315,0
20240530,204000,22999609860,4315,4315,4315,4315,0
20240530,203900,22999609860,4315,4315,4315,4315,0
20240530,203800,22999609860,4315,4315,4315,4315,0
20240530,203700,22999609860,4315,4315,4315,4315,0
20240530,203600,22999609860,4315,4315,4315,4315,0
20240530,203500,22999609860,4315,4315,4315,4315,0
20240530,203400,22999609860,4315,4315,4315,4315,0
20240530,203300,22999609860,4315,4315,4315,4315,0
20240530,203200,22999609860,4315,4315,4315,4315,0
20240530,203100,22999609860,4315,4315,4315,4315,0
20240530,203000,22999609860,4315,4315,4315,4315,0
20240530,202900,22999609860,4315,4315,4315,4315,0
20240530,202800,22999609860,4315,4315,4315,4315,0
20240530,202700,22999609860,4315,4315,4315,4315,0
20240530,202600,22999609860,4315,4315,4315,4315,0
20240530,202500,22999609860,4315,4315,4315,4315,0
20240530,202400,22999609860,4315,4315,4315,4315,0
20240530,202300,22999609860,4315,4315,4315,4315,0
20240530,202200,22999609860,4315,4315,4315,4315,0
20240530,202100,22999609860,4315,4315,4315,4315,0
20240530,202000,22999609860,4315,4315,4315,4315,0
20240530,201900,22999609860,4315,4315,4315,4315,0
20240530,201800,22999609860,4315,4315,4315,4315,43694
20240530,201700,22999609860,4315,4315,4315,4315,0
20240530,201600,22999609860,4315,4315,4315,4315,0
20240530,201500,22999609860,4315,4315,4315,4315,0
20240530,201400,22999609860,4315,4315,4315,4315,0
20240530,201300,22999609860,4315,4315,4315,4315,0
20240530,201200,22999609860,4315,4315,4315,4315,0
20240530,201100,22999609860,4315,4315,4315,4315,0
20240530,201000,22999609860,4315,4315,4315,4315,0
20240530,200900,22999609860,4315,4315,4315,4315,0
20240530,200800,22999609860,4315,4315,4315,4315,0
20240530,200700,22999609860,4315,4315,4315,4315,0
20240530,200600,22999609860,4315,4315,4315,4315,0
20240530,200500,22999609860,4315,4315,4315,4315,0
20240530,200400,22999609860,4315,4315,4315,4315,0
20240530,200300,22999609860,4315,4315,4315,4315,0
20240530,200200,22999609860,4315,4315,4315,4315,0
20240530,200100,22999609860,4315,4315,4315,4315,0
20240530,200000,22999609860,4315,4315,4315,4315,0
20240530,195900,22999609860,4315,4315,4315,4315,0
20240530,195800,22999609860,4315,4315,4315,4315,0
20240530,195700,22999609860,4315,4315,4315,4315,0
20240530,195600,22999609860,4315,4315,4315,4315,0
20240530,195500,22999609860,4315,4315,4315,4315,0
20240530,195400,22999609860,4315,4315,4315,4315,0
20240530,195300,22999609860,4315,4315,4315,4315,0
20240530,195200,22999609860,4315,4315,4315,4315,0
20240530,195100,22999609860,4315,4315,4315,4315,0
20240530,195000,22999609860,4315,4315,4315,4315,0
20240530,194900,22999609860,4315,4315,4315,4315,0
20240530,194800,22999609860,4315,4315,4315,4315,43694
20240530,194700,22999609860,4315,4315,4315,4315,0
20240530,194600,22999609860,4315,4315,4315,4315,0
20240530,194500,22999609860,4315,4315,4315,4315,0
20240530,194400,22999609860,4315,4315,4315,4315,0
20240530,194300,22999609860,4315,4315,4315,4315,0
20240530,194200,22999609860,4315,4315,4315,4315,0
20240530,194100,22999609860,4315,4315,4315,4315,0
20240530,194000,22999609860,4315,4315,4315,4315,0
20240530,193900,22999609860,4315,4315,4315,4315,0
20240530,193800,22999609860,4315,4315,4315,4315,0
20240530,193700,22999609860,4315,4315,4315,4315,0
20240530,193600,22999609860,4315,4315,4315,4315,0
20240530,193500,22999609860,4315,4315,4315,4315,0
20240530,193400,22999609860,4315,4315,4315,4315,0
20240530,193300,22999609860,4315,4315,4315,4315,0
20240530,193200,22999609860,4315,4315,4315,4315,0
20240530,193100,22999609860,4315,4315,4315,4315,0
20240530,193000,22999609860,4315,4315,4315,4315,0
20240530,192900,22999609860,4315,4315,4315,4315,0
20240530,192800,22999609860,4315,4315,4315,4315,0
20240530,192700,22999609860,4315,4315,4315,4315,0
20240530,192600,22999609860,4315,4315,4315,4315,0
20240530,192500,22999609860,4315,4315,4315,4315,0
20240530,192400,22999609860,4315,4315,4315,4315,0
20240530,192300,22999609860,4315,4315,4315,4315,0
20240530,192200,22999609860,4315,4315,4315,4315,0
20240530,192100,22999609860,4315,4315,4315,4315,0
20240530,192000,22999609860,4315,4315,4315,4315,0
20240530,191900,22999609860,4315,4315,4315,4315,0
20240530,191800,22999609860,4315,4315,4315,4315,43694
20240530,191700,22999609860,4315,4315,4315,4315,0
20240530,191600,22999609860,4315,4315,4315,4315,0
20240530,191500,22999609860,4315,4315,4315,4315,0
20240530,191400,22999609860,4315,4315,4315,4315,0
20240530,191300,22999609860,4315,4315,4315,4315,0
20240530,191200,22999609860,4315,4315,4315,4315,0
20240530,191100,22999609860,4315,4315,4315,4315,0
20240530,191000,22999609860,4315,4315,4315,4315,0
20240530,190900,22999609860,4315,4315,4315,4315,0
20240530,190800,22999609860,4315,4315,4315,4315,0
20240530,190700,22999609860,4315,4315,4315,4315,0
20240530,190600,22999609860,4315,4315,4315,4315,0
20240530,190500,22999609860,4315,4315,4315,4315,0
20240530,190400,22999609860,4315,4315,4315,4315,0
20240530,190300,22999609860,4315,4315,4315,4315,0
20240530,190200,22999609860,4315,4315,4315,4315,0
20240530,190100,22999609860,4315,4315,4315,4315,0
20240530,190000,22999609860,4315,4315,4315,4315,0
20240530,185900,22999609860,4315,4315,4315,4315,0
20240530,185800,22999609860,4315,4315,4315,4315,0
20240530,185700,22999609860,4315,4315,4315,4315,0
20240530,185600,22999609860,4315,4315,4315,4315,0
20240530,185500,22999609860,4315,4315,4315,4315,0
20240530,185400,22999609860,4315,4315,4315,4315,0
20240530,185300,22999609860,4315,4315,4315,4315,0
20240530,185200,22999609860,4315,4315,4315,4315,0
20240530,185100,22999609860,4315,4315,4315,4315,0
20240530,185000,22999609860,4315,4315,4315,4315,0
20240530,184900,22999609860,4315,4315,4315,4315,0
20240530,184800,22999609860,4315,4315,4315,4315,43694
20240530,184700,22999609860,4315,4315,4315,4315,0
20240530,184600,22999609860,4315,4315,4315,4315,0
20240530,184500,22999609860,4315,4315,4315,4315,0
20240530,184400,22999609860,4315,4315,4315,4315,0
20240530,184300,22999609860,4315,4315,4315,4315,0
20240530,184200,22999609860,4315,4315,4315,4315,0
20240530,184100,22999609860,4315,4315,4315,4315,0
20240530,184000,22999609860,4315,4315,4315,4315,0
20240530,183900,22999609860,4315,4315,4315,4315,0
20240530,183800,22999609860,4315,4315,4315,4315,0
20240530,183700,22999609860,4315,4315,4315,4315,0
20240530,183600,22999609860,4315,4315,4315,4315,0
20240530,183500,22999609860,4315,4315,4315,4315,0
20240530,183400,22999609860,4315,4315,4315,4315,0
20240530,183300,22999609860,4315,4315,4315,4315,0
20240530,183200,22999609860,4315,4315,4315,4315,0
20240530,183100,22999609860,4315,4315,4315,4315,0
20240530,183000,22999609860,4315,4315,4315,4315,0
20240530,182900,22999609860,4315,4315,4315,4315,0
20240530,182800,22999609860,4315,4315,4315,4315,0
20240530,182700,22999609860,4315,4315,4315,4315,0
20240530,182600,22999609860,4315,4315,4315,4315,0
20240530,182500,22999609860,4315,4315,4315,4315,0
20240530,182400,22999609860,4315,4315,4315,4315,0
20240530,182300,22999609860,4315,4315,4315,4315,0
20240530,182200,22999609860,4315,4315,4315,4315,0
20240530,182100,22999609860,4315,4315,4315,4315,0
20240530,182000,22999609860,4315,4315,4315,4315,0
20240530,181900,22999609860,4315,4315,4315,4315,0
20240530,181800,22999609860,4315,4315,4315,4315,43694
20240530,181700,22999609860,4315,4315,4315,4315,0
20240530,181600,22999609860,4315,4315,4315,4315,0
20240530,181500,22999609860,4315,4315,4315,4315,0
20240530,181400,22999609860,4315,4315,4315,4315,0
20240530,181300,22999609860,4315,4315,4315,4315,0
20240530,181200,22999609860,4315,4315,4315,4315,0
20240530,181100,22999609860,4315,4315,4315,4315,0
20240530,181000,22999609860,4315,4315,4315,4315,0
20240530,180900,22999609860,4315,4315,4315,4315,0
20240530,180800,22999609860,4315,4315,4315,4315,0
20240530,180700,22999609860,4315,4315,4315,4315,0
20240530,180600,22999609860,4315,4315,4315,4315,0
20240530,180500,22999609860,4315,4315,4315,4315,0
20240530,180400,22999609860,4315,4315,4315,4315,0
20240530,180300,22999609860,4315,4315,4315,4315,0
20240530,180200,22999609860,4315,4315,4315,4315,0
20240530,180100,22999609860,4315,4315,4315,4315,0
20240530,180000,22999609860,4315,4315,4315,4315,0
20240530,175900,22999609860,4315,4315,4315,4315,0
20240530,175800,22999609860,4315,4315,4315,4315,0
20240530,175700,22999609860,4315,4315,4315,4315,0
20240530,175600,22999609860,4315,4315,4315,4315,0
20240530,175500,22999609860,4315,4315,4315,4315,0
20240530,175400,22999609860,4315,4315,4315,4315,0
20240530,175300,22999609860,4315,4315,4315,4315,0
20240530,175200,22999609860,4315,4315,4315,4315,0
20240530,175100,22999609860,4315,4315,4315,4315,0
20240530,175000,22999609860,4315,4315,4315,4315,0
20240530,174900,22999609860,4315,4315,4315,4315,0
20240530,174800,22999609860,4315,4315,4315,4315,43694
20240530,174700,22999609860,4315,4315,4315,4315,0
20240530,174600,22999609860,4315,4315,4315,4315,0
20240530,174500,22999609860,4315,4315,4315,4315,0
20240530,174400,22999609860,4315,4315,4315,4315,0
20240530,174300,22999609860,4315,4315,4315,4315,0
20240530,174200,22999609860,4315,4315,4315,4315,0
20240530,174100,22999609860,4315,4315,4315,4315,0
20240530,174000,22999609860,4315,4315,4315,4315,0
20240530,173900,22999609860,4315,4315,4315,4315,0
20240530,173800,22999609860,4315,4315,4315,4315,0
20240530,173700,22999609860,4315,4315,4315,4315,0
20240530,173600,22999609860,4315,4315,4315,4315,0
20240530,173500,22999609860,4315,4315,4315,4315,0
20240530,173400,22999609860,4315,4315,4315,4315,0
20240530,173300,22999609860,4315,4315,4315,4315,0
20240530,173200,22999609860,4315,4315,4315,4315,0
20240530,173100,22999609860,4315,4315,4315,4315,0
20240530,173000,22999609860,4315,4315,4315,4315,0
20240530,172900,22999609860,4315,4315,4315,4315,0
20240530,172800,22999609860,4315,4315,4315,4315,0
20240530,172700,22999609860,4315,4315,4315,4315,0
20240530,172600,22999609860,4315,4315,4315,4315,0
20240530,172500,22999609860,4315,4315,4315,4315,0
20240530,172400,22999609860,4315,4315,4315,4315,0
20240530,172300,22999609860,4315,4315,4315,4315,0
20240530,172200,22999609860,4315,4315,4315,4315,0
20240530,172100,22999609860,4315,4315,4315,4315,0
20240530,172000,22999609860,4315,4315,4315,4315,0
20240530,171900,22999609860,4315,4315,4315,4315,0
20240530,171800,22999609860,4315,4315,4315,4315,43694
20240530,171700,22999609860,4315,4315,4315,4315,0
20240530,171600,22999609860,4315,4315,4315,4315,0
20240530,171500,22999609860,4315,4315,4315,4315,0
20240530,171400,22999609860,4315,4315,4315,4315,0
20240530,171300,22999609860,4315,4315,4315,4315,0
20240530,171200,22999609860,4315,4315,4315,4315,0
20240530,171100,22999609860,4315,4315,4315,4315,0
20240530,171000,22999609860,4315,4315,4315,4315,0
20240530,170900,22999609860,4315,4315,4315,4315,0
20240530,170800,22999609860,4315,4315,4315,4315,0
20240530,170700,22999609860,4315,4315,4315,4315,0
20240530,170600,22999609860,4315,4315,4315,4315,0
20240530,170500,22999609860,4315,4315,4315,4315,0
20240530,170400,22999609860,4315,4315,4315,4315,0
20240530,170300,22999609860,4315,4315,4315,4315,0
20240530,170200,22999609860,4315,4315,4315,4315,0
20240530,170100,22999609860,4315,4315,4315,4315,0
20240530,170000,22999609860,4315,4315,4315,4315,0
20240530,165900,22999609860,4315,4315,4315,4315,0
20240530,165800,22999609860,4315,4315,4315,4315,0
20240530,165700,22999609860,4315,4315,4315,4315,0
20240530,165600,22999609860,4315,4315,4315,4315,0
20240530,165500,22999609860,4315,4315,4315,4315,0
20240530,165400,22999609860,4315,4315,4315,4315,0
20240530,165300,22999609860,4315,4315,4315,4315,0
20240530,165200,22999609860,4315,4315,4315,4315,0
20240530,165100,22999609860,4315,4315,4315,4315,0
20240530,165000,22999609860,4315,4315,4315,4315,0
20240530,164900,22999609860,4315,4315,4315,4315,0
20240530,164800,22999609860,4315,4315,4315,4315,43694
20240530,164700,22999609860,4315,4315,4315,4315,0
20240530,164600,22999609860,4315,4315,4315,4315,0
20240530,164500,22999609860,4315,4315,4315,4315,0
20240530,164400,22999609860,4315,4315,4315,4315,0
20240530,164300,22999609860,4315,4315,4315,4315,0
20240530,164200,22999609860,4315,4315,4315,4315,0
20240530,164100,22999609860,4315,4315,4315,4315,0
20240530,164000,22999609860,4315,4315,4315,4315,0
20240530,163900,22999609860,4315,4315,4315,4315,0
20240530,163800,22999609860,4315,4315,4315,4315,0
20240530,163700,22999609860,4315,4315,4315,4315,0
20240530,163600,22999609860,4315,4315,4315,4315,0
20240530,163500,22999609860,4315,4315,4315,4315,0
20240530,163400,22999609860,4315,4315,4315,4315,0
20240530,163300,22999609860,4315,4315,4315,4315,0
20240530,163200,22999609860,4315,4315,4315,4315,0
20240530,163100,22999609860,4315,4315,4315,4315,0
20240530,163000,22999609860,4315,4315,4315,4315,0
20240530,162900,22999609860,4315,4315,4315,4315,0
20240530,162800,22999609860,4315,4315,4315,4315,0
20240530,162700,22999609860,4315,4315,4315,4315,0
20240530,162600,22999609860,4315,4315,4315,4315,0
20240530,162500,22999609860,4315,4315,4315,4315,0
20240530,162400,22999609860,4315,4315,4315,4315,0
20240530,162300,22999609860,4315,4315,4315,4315,0
20240530,162200,22999609860,4315,4315,4315,4315,0
20240530,162100,22999609860,4315,4315,4315,4315,0
20240530,162000,22999609860,4315,4315,4315,4315,0
20240530,161900,22999609860,4315,4315,4315,4315,0
20240530,161800,22999609860,4315,4315,4315,4315,43694
20240530,161700,22999609860,4315,4315,4315,4315,0
20240530,161600,22999609860,4315,4315,4315,4315,0
20240530,161500,22999609860,4315,4315,4315,4315,0
20240530,161400,22999609860,4315,4315,4315,4315,0
20240530,161300,22999609860,4315,4315,4315,4315,0
20240530,161200,22999609860,4315,4315,4315,4315,0
20240530,161100,22999609860,4315,4315,4315,4315,0
20240530,161000,22999609860,4315,4315,4315,4315,0
20240530,160900,22999609860,4315,4315,4315,4315,0
20240530,160800,22999609860,4315,4315,4315,4315,0
20240530,160700,22999609860,4315,4315,4315,4315,0
20240530,160600,22999609860,4315,4315,4315,4315,0
20240530,160500,22999609860,4315,4315,4315,4315,0
20240530,160400,22999609860,4315,4315,4315,4315,0
20240530,160300,22999609860,4315,4315,4315,4315,0
20240530,160200,22999609860,4315,4315,4315,4315,0
20240530,160100,22999609860,4315,4315,4315,4315,0
20240530,160000,22999609860,4315,4315,4315,4315,0
20240530,155900,22999609860,4315,4315,4315,4315,0
20240530,155800,22999609860,4315,4315,4315,4315,0
20240530,155700,22999609860,4315,4315,4315,4315,0
20240530,155600,22999609860,4315,4315,4315,4315,0
20240530,155500,22999609860,4315,4315,4315,4315,0
20240530,155400,22999609860,4315,4315,4315,4315,0
20240530,155300,22999609860,4315,4315,4315,4315,0
20240530,155200,22999609860,4315,4315,4315,4315,0
20240530,155100,22999609860,4315,4315,4315,4315,0
20240530,155000,22999609860,4315,4315,4315,4315,0
20240530,154900,22999609860,4315,4315,4315,4315,0
20240530,154800,22999609860,4315,4315,4315,4315,43694
20240530,154700,22999609860,4315,4315,4315,4315,0
20240530,154600,22999609860,4315,4315,4315,4315,0
20240530,154500,22999609860,4315,4315,4315,4315,0
20240530,154400,22999609860,4315,4315,4315,4315,0
20240530,154300,22999609860,4315,4315,4315,4315,0
20240530,154200,22999609860,4315,4315,4315,4315,0
20240530,154100,22999609860,4315,4315,4315,4315,0
20240530,154000,22999609860,4315,4315,4315,4315,0
20240530,153900,22999609860,4315,4315,4315,4315,0
20240530,153800,22999609860,4315,4315,4315,4315,0
20240530,153700,22999609860,4315,4315,4315,4315,0
20240530,153600,22999609860,4315,4315,4315,4315,0
20240530,153500,22999609860,4315,4315,4315,4315,0
20240530,153400,22999609860,4315,4315,4315,4315,0
20240530,153300,22999609860,4315,4315,4315,4315,0
20240530,153200,22999609860,4315,4315,4315,4315,0
20240530,153100,22999609860,4315,4315,4315,4315,0
20240530,153000,22999609860,4315,4315,4315,4315,43694
20240530,152900,22811070250,4320,4320,4320,4320,0
20240530,152800,22811070250,4320,4320,4320,4320,0
20240530,152700,22811070250,4320,4320,4320,4320,0
20240530,152600,22811070250,4320,4320,4320,4320,0
20240530,152500,22811070250,4320,4320,4320,4320,0
20240530,152400,22811070250,4320,4320,4320,4320,0
20240530,152300,22811070250,4320,4320,4320,4320,0
20240530,152200,22811070250,4320,4320,4320,4320,0
20240530,152100,22811070250,4320,4320,4320,4320,0
20240530,152000,22811070250,4320,4320,4320,4320,0
20240530,151900,22811070250,4320,4345,4345,4320,21598
20240530,151800,22717493360,4345,4335,4345,4330,11264
20240530,151700,22668665025,4340,4340,4340,4330,14198
20240530,151600,22607084690,4345,4335,4350,4335,6728
20240530,151500,22577852170,4340,4350,4355,4330,26959
20240530,151400,22460804195,4350,4335,4350,4335,7694
20240530,151300,22427400265,4330,4330,4335,4325,20331
20240530,151200,22339368140,4330,4340,4340,4330,16308
20240530,151100,22268729755,4335,4340,4340,4330,4790
20240530,151000,22247961910,4340,4345,4355,4330,19446
20240530,150900,22163551125,4345,4345,4360,4345,32206
20240530,150800,22023387215,4350,4345,4350,4335,22968
20240530,150700,21923618175,4345,4350,4350,4345,11290
20240530,150600,21874532500,4350,4335,4350,4335,24074
20240530,150500,21769991695,4335,4345,4345,4330,21463
20240530,150400,21676804320,4345,4345,4350,4345,6879
20240530,150300,21646901215,4350,4350,4350,4345,8275
20240530,150200,21610929270,4350,4340,4350,4340,23372
20240530,150100,21509293230,4340,4335,4345,4330,11640
20240530,150000,21458799595,4330,4330,4330,4325,6182
20240530,145900,21432031545,4330,4315,4350,4315,15752
20240530,145800,21363627270,4345,4310,4345,4305,47330
20240530,145700,21158831105,4310,4300,4310,4295,14340
20240530,145600,21097151430,4295,4295,4295,4295,1190
20240530,145500,21092040380,4295,4290,4295,4290,2351
20240530,145400,21081947700,4290,4290,4295,4285,11264
20240530,145300,21033640445,4290,4295,4295,4290,4187
20240530,145200,21015666065,4295,4290,4295,4290,7954
20240530,145100,20981529320,4290,4290,4290,4285,630
20240530,145000,20978829195,4285,4285,4290,4285,3309
20240530,144900,20964644980,4280,4285,4285,4280,1492
20240530,144800,20958252845,4280,4285,4285,4280,1405
20240530,144700,20952232625,4285,4285,4285,4285,1030
20240530,144600,20947819075,4290,4285,4290,4285,867
20240530,144500,20944103930,4285,4290,4290,4285,2952
20240530,144400,20931448980,4285,4280,4285,4280,3705
20240530,144300,20915581200,4280,4285,4285,4275,924
20240530,144200,20911625530,4280,4275,4280,4270,7473
20240530,144100,20879686080,4275,4280,4280,4270,5296
20240530,144000,20857046000,4275,4275,4280,4275,3592
20240530,143900,20841685780,4275,4275,4280,4275,418
20240530,143800,20839898815,4280,4285,4285,4280,5875
20240530,143700,20814739755,4285,4290,4290,4285,898
20240530,143600,20810891335,4290,4290,4290,4285,1715
20240530,143500,20803542040,4290,4280,4290,4280,6421
20240530,143400,20776059860,4275,4275,4280,4275,1404
20240530,143300,20770055710,4275,4275,4280,4275,384
20240530,143200,20768413110,4280,4275,4280,4275,197
20240530,143100,20767570790,4275,4275,4275,4275,2209
20240530,143000,20758127315,4275,4280,4280,4275,357
20240530,142900,20756599990,4280,4275,4280,4275,355
20240530,142800,20755081265,4275,4275,4290,4275,5447
20240530,142700,20731783215,4275,4285,4285,4270,842
20240530,142600,20728177145,4285,4280,4290,4270,4787
20240530,142500,20707697040,4280,4275,4280,4275,781
20240530,142400,20704357750,4275,4275,4290,4270,3376
20240530,142300,20689925820,4275,4285,4285,4275,10850
20240530,142200,20643515590,4285,4290,4290,4285,1186
20240530,142100,20638432055,4285,4290,4295,4285,5237
20240530,142000,20615966020,4295,4295,4295,4295,71
20240530,141900,20615661075,4295,4290,4295,4290,1280
20240530,141800,20610163855,4295,4290,4295,4290,732
20240530,141700,20607023450,4295,4290,4295,4290,1936
20240530,141600,20598714440,4290,4290,4290,4290,46
20240530,141500,20598517100,4290,4290,4290,4290,1539
20240530,141400,20591914790,4290,4285,4295,4285,1078
20240530,141300,20587290125,4290,4285,4295,4285,2459
20240530,141200,20576743965,4285,4290,4290,4285,2950
20240530,141100,20564096640,4285,4285,4285,4285,923
20240530,141000,20560141585,4290,4290,4290,4285,1140
20240530,140900,20555251060,4290,4285,4290,4285,1029
20240530,140800,20550837440,4285,4285,4290,4285,3094
20240530,140700,20537579515,4285,4290,4290,4285,401
20240530,140600,20535859800,4290,4295,4295,4290,2563
20240530,140500,20524858140,4295,4300,4300,4295,423
20240530,140400,20523039690,4300,4290,4300,4290,914
20240530,140300,20519113740,4290,4300,4305,4290,12463
20240530,140200,20465545460,4300,4290,4300,4290,734
20240530,140100,20462394530,4290,4290,4290,4290,180
20240530,140000,20461622330,4290,4290,4290,4285,2876
20240530,135900,20449285750,4290,4285,4290,4285,762
20240530,135800,20446020570,4280,4290,4290,4280,322
20240530,135700,20444640160,4300,4275,4310,4275,10187
20240530,135600,20400799725,4275,4275,4275,4275,380
20240530,135500,20399175225,4275,4290,4290,4275,2123
20240530,135400,20390084685,4295,4275,4300,4275,1463
20240530,135300,20383809795,4280,4270,4345,4255,36573
20240530,135200,20225997950,4255,4255,4270,4250,3292
20240530,135100,20211989560,4255,4255,4260,4250,3357
20240530,135000,20197703470,4260,4260,4265,4260,483
20240530,134900,20195645840,4260,4255,4260,4250,13168
20240530,134800,20139669115,4260,4255,4260,4255,1299
20240530,134700,20134140150,4255,4255,4260,4250,10624
20240530,134600,20088947520,4255,4260,4260,4255,7241
20240530,134500,20058119625,4260,4260,4260,4260,4271
20240530,134400,20039925165,4255,4260,4265,4255,8197
20240530,134300,20005016405,4260,4275,4275,4260,23796
20240530,134200,19903487745,4275,4275,4280,4270,8050
20240530,134100,19869073330,4275,4295,4295,4270,45783
20240530,134000,19673179415,4295,4295,4295,4295,557
20240530,133900,19670787100,4300,4295,4300,4295,12006
20240530,133800,19619209010,4300,4310,4315,4300,9871
20240530,133700,19576730075,4315,4320,4320,4315,8828
20240530,133600,19538636985,4320,4320,4320,4315,1552
20240530,133500,19531932350,4315,4315,4315,4310,4177
20240530,133400,19513919860,4310,4315,4315,4310,1489
20240530,133300,19507502255,4315,4315,4315,4310,1057
20240530,133200,19502942205,4315,4310,4315,4310,3584
20240530,133100,19487486390,4310,4315,4315,4310,295
20240530,133000,19486214580,4320,4320,4325,4315,3334
20240530,132900,19471811250,4330,4310,4330,4310,14470
20240530,132800,19409411320,4315,4325,4325,4315,4861
20240530,132700,19388412350,4325,4325,4335,4320,7251
20240530,132600,19357033960,4325,4310,4325,4310,4319
20240530,132500,19338377100,4315,4325,4325,4315,2787
20240530,132400,19326339140,4325,4325,4325,4325,19
20240530,132300,19326256965,4320,4325,4325,4320,1874
20240530,132200,19318156320,4325,4325,4325,4320,822
20240530,132100,19314603540,4325,4325,4325,4325,2623
20240530,132000,19303259065,4325,4330,4330,4325,630
20240530,131900,19300531620,4325,4325,4330,4325,658
20240530,131800,19297684075,4330,4330,4330,4325,2335
20240530,131700,19287585040,4325,4325,4330,4325,1834
20240530,131600,19279649825,4325,4335,4340,4320,8227
20240530,131500,19244006850,4340,4330,4340,4330,10091
20240530,131400,19200243735,4335,4335,4340,4330,6918
20240530,131300,19170246710,4340,4335,4340,4335,2974
20240530,131200,19157352160,4340,4315,4340,4315,17139
20240530,131100,19083156835,4325,4325,4325,4315,6345
20240530,131000,19055762085,4325,4325,4325,4320,2263
20240530,130900,19045975110,4325,4320,4325,4320,8576
20240530,130800,19008918835,4315,4310,4320,4310,1987
20240530,130700,19000344150,4310,4320,4320,4310,2658
20240530,130600,18988865000,4320,4320,4330,4320,1558
20240530,130500,18982125255,4325,4330,4330,4325,8321
20240530,130400,18946131025,4330,4315,4330,4315,13015
20240530,130300,18889867110,4315,4305,4315,4305,4336
20240530,130200,18871163180,4305,4295,4305,4295,6323
20240530,130100,18843972010,4295,4295,4300,4295,510
20240530,130000,18841781555,4290,4295,4300,4290,299
20240530,125900,18840498115,4300,4300,4300,4295,273
20240530,125800,18839324570,4300,4290,4300,4290,6086
20240530,125700,18813187260,4290,4285,4290,4285,1323
20240530,125600,18807511990,4290,4285,4290,4285,260
20240530,125500,18806397840,4285,4285,4285,4285,593
20240530,125400,18803856835,4290,4280,4290,4280,759
20240530,125300,18800601005,4290,4280,4295,4280,689
20240530,125200,18797646580,4280,4290,4295,4280,2148
20240530,125100,18788434055,4290,4295,4295,4290,72
20240530,125000,18788125070,4295,4285,4295,4280,1069
20240530,124900,18783549660,4295,4290,4295,4285,1531
20240530,124800,18776988150,4285,4290,4290,4285,945
20240530,124700,18772934285,4290,4285,4290,4285,989
20240530,124600,18768695330,4290,4290,4295,4290,659
20240530,124500,18765867415,4295,4295,4295,4295,46
20240530,124400,18765669845,4290,4290,4290,4290,170
20240530,124300,18764940545,4290,4285,4290,4285,210
20240530,124200,18764040675,4290,4275,4290,4275,1094
20240530,124100,18759356680,4275,4280,4280,4275,2579
20240530,124000,18748326645,4280,4280,4280,4280,2381
20240530,123900,18738135965,4285,4285,4285,4280,245
20240530,123800,18737086215,4285,4290,4290,4280,2216
20240530,123700,18727591570,4290,4290,4290,4290,515
20240530,123600,18725382220,4290,4285,4290,4285,992
20240530,123500,18721127950,4285,4305,4305,4285,2587
20240530,123400,18710030020,4290,4300,4305,4290,2127
20240530,123300,18700896940,4300,4300,4300,4295,1559
20240530,123200,18694198285,4295,4300,4300,4295,68
20240530,123100,18693905960,4305,4295,4305,4295,1659
20240530,123000,18686774315,4295,4290,4300,4290,1713
20240530,122900,18679413155,4295,4295,4295,4290,201
20240530,122800,18678549935,4290,4290,4290,4290,173
20240530,122700,18677807765,4290,4290,4290,4285,3482
20240530,122600,18662872370,4290,4285,4290,4285,2168
20240530,122500,18653579005,4285,4290,4290,4285,599
20240530,122400,18651010090,4285,4285,4290,4285,1545
20240530,122300,18644383265,4285,4280,4285,4280,2382
20240530,122200,18634182865,4280,4280,4280,4280,322
20240530,122100,18632804705,4280,4285,4285,4275,3156
20240530,122000,18619285015,4280,4280,4280,4280,984
20240530,121900,18615073495,4280,4270,4285,4270,2506
20240530,121800,18604363245,4270,4265,4270,4265,802
20240530,121700,18600940210,4265,4270,4270,4265,690
20240530,121600,18597994185,4280,4270,4280,4270,26
20240530,121500,18597883155,4270,4265,4270,4260,6420
20240530,121400,18570505695,4265,4265,4265,4265,501
20240530,121300,18568368930,4265,4280,4285,4265,31585
20240530,121200,18433498150,4280,4280,4285,4280,33
20240530,121100,18433356775,4280,4280,4280,4280,215
20240530,121000,18432436575,4280,4285,4285,4280,1249
20240530,120900,18427090600,4285,4290,4290,4285,164
20240530,120800,18426387600,4285,4285,4290,4285,72
20240530,120700,18426078960,4285,4280,4285,4280,512
20240530,120600,18423887540,4280,4290,4290,4280,57
20240530,120500,18423643170,4280,4290,4290,4280,537
20240530,120400,18421339525,4290,4285,4290,4280,917
20240530,120300,18417410895,4280,4275,4285,4275,1116
20240530,120200,18412634480,4275,4280,4280,4275,512
20240530,120100,18410443625,4280,4280,4280,4275,1649
20240530,120000,18403387230,4275,4275,4275,4270,1099
20240530,115900,18398693650,4275,4270,4280,4265,4511
20240530,115800,18379438575,4270,4270,4270,4270,10333
20240530,115700,18335316665,4270,4270,4275,4270,1552
20240530,115600,18328684720,4275,4275,4275,4270,1571
20240530,115500,18321974880,4270,4275,4275,4270,2637
20240530,115400,18310714715,4270,4270,4275,4270,914
20240530,115300,18306811855,4275,4270,4275,4270,1324
20240530,115200,18301153320,4270,4275,4275,4265,1667
20240530,115100,18294037230,4270,4270,4270,4265,347
20240530,115000,18292556770,4270,4265,4270,4265,1735
20240530,114900,18285148415,4270,4270,4270,4265,921
20240530,114800,18281216020,4270,4275,4275,4265,826
20240530,114700,18277689135,4275,4275,4275,4270,3539
20240530,114600,18262576565,4275,4280,4285,4275,1201
20240530,114500,18257434125,4280,4275,4280,4270,1637
20240530,114400,18250443850,4275,4280,4280,4275,2311
20240530,114300,18240562130,4280,4280,4280,4275,1750
20240530,114200,18233074130,4280,4280,4280,4275,1353
20240530,114100,18227284380,4280,4285,4285,4280,1583
20240530,114000,18220508860,4285,4285,4285,4280,2160
20240530,113900,18211259215,4285,4280,4285,4280,154
20240530,113800,18210599400,4280,4285,4285,4280,961
20240530,113700,18206481705,4285,4290,4290,4285,2751
20240530,113600,18194682815,4290,4295,4295,4290,539
20240530,113500,18192368970,4290,4295,4295,4290,18
20240530,113400,18192291680,4290,4290,4290,4290,124
20240530,113300,18191759720,4295,4295,4295,4290,484
20240530,113200,18189681185,4295,4290,4295,4290,344
20240530,113100,18188205415,4285,4275,4285,4275,1379
20240530,113000,18182304745,4280,4285,4285,4280,670
20240530,112900,18179436695,4285,4290,4290,4280,891
20240530,112800,18175618820,4290,4290,4295,4285,955
20240530,112700,18171522615,4295,4300,4305,4295,3129
20240530,112600,18158077400,4300,4290,4300,4290,1305
20240530,112500,18152473930,4290,4285,4290,4285,1879
20240530,112400,18144413520,4285,4285,4290,4285,2349
20240530,112300,18134345705,4285,4275,4285,4275,1867
20240530,112200,18126356380,4275,4270,4275,4270,1021
20240530,112100,18121994565,4275,4275,4275,4270,3386
20240530,112000,18107530355,4275,4280,4280,4275,2549
20240530,111900,18096633050,4275,4285,4285,4275,4236
20240530,111800,18078517995,4285,4280,4285,4280,980
20240530,111700,18074321520,4280,4280,4285,4280,4309
20240530,111600,18055878355,4285,4285,4285,4280,1738
20240530,111500,18048437040,4285,4280,4285,4275,3698
20240530,111400,18032606990,4285,4285,4285,4285,372
20240530,111300,18031012970,4280,4290,4290,4275,6930
20240530,111200,18001341935,4290,4290,4290,4290,726
20240530,111100,17998227395,4290,4300,4300,4290,836
20240530,111000,17994640725,4300,4290,4300,4285,2618
20240530,110900,17983414050,4290,4285,4300,4285,4689
20240530,110800,17963268975,4285,4295,4300,4285,12954
20240530,110700,17907671330,4290,4300,4315,4290,6156
20240530,110600,17881181255,4305,4300,4315,4300,4115
20240530,110500,17863466655,4300,4300,4300,4300,949
20240530,110400,17859385955,4305,4295,4305,4290,7165
20240530,110300,17828596825,4295,4300,4305,4295,662
20240530,110200,17825749970,4295,4295,4295,4295,1393
20240530,110100,17819767035,4295,4305,4305,4295,1568
20240530,110000,17813027700,4300,4305,4305,4300,78
20240530,105900,17812691985,4300,4300,4320,4300,4343
20240530,105800,17793945235,4300,4310,4320,4300,1484
20240530,105700,17787542110,4305,4290,4310,4290,1918
20240530,105600,17779303905,4290,4300,4320,4290,14368
20240530,105500,17717611935,4320,4295,4320,4295,525
20240530,105400,17715354375,4300,4310,4320,4300,3283
20240530,105300,17701226805,4320,4305,4320,4305,650
20240530,105200,17698427805,4305,4310,4310,4305,909
20240530,105100,17694510865,4310,4310,4330,4305,14892
20240530,105000,17630252245,4310,4300,4310,4300,9130
20240530,104900,17590904495,4300,4295,4310,4295,1164
20240530,104800,17585904430,4310,4310,4310,4295,3046
20240530,104700,17572784765,4310,4295,4310,4295,9494
20240530,104600,17531959130,4295,4300,4300,4285,4603
20240530,104500,17512178195,4300,4290,4300,4285,7776
20240530,104400,17478812805,4290,4290,4300,4290,5352
20240530,104300,17455850125,4290,4295,4295,4290,3085
20240530,104200,17442604710,4295,4295,4300,4295,361
20240530,104100,17441054210,4295,4305,4305,4295,3481
20240530,104000,17426092060,4305,4315,4315,4305,3014
20240530,103900,17413093830,4315,4320,4320,4315,1891
20240530,103800,17404931205,4320,4320,4320,4320,1495
20240530,103700,17398472805,4320,4315,4330,4290,14785
20240530,103600,17334728815,4315,4320,4320,4315,1922
20240530,103500,17326432435,4320,4320,4330,4320,750
20240530,103400,17323191635,4320,4320,4330,4320,3516
20240530,103300,17308001965,4320,4330,4335,4320,4136
20240530,103200,17290091910,4330,4330,4335,4330,4575
20240530,103100,17270273660,4330,4315,4330,4315,3327
20240530,103000,17255892880,4320,4305,4320,4300,9143
20240530,102900,17216473055,4310,4320,4320,4305,7762
20240530,102800,17182988830,4315,4325,4325,4315,8933
20240530,102700,17144405905,4330,4330,4330,4315,19700
20240530,102600,17059176450,4330,4340,4340,4330,4946
20240530,102500,17037733245,4340,4335,4345,4335,13210
20240530,102400,16980424535,4340,4330,4350,4325,30892
20240530,102300,16846397755,4325,4305,4330,4305,19782
20240530,102200,16760979810,4305,4285,4305,4285,29148
20240530,102100,16635920555,4285,4275,4285,4275,1427
20240530,102000,16629810675,4280,4285,4285,4265,4854
20240530,101900,16609095895,4280,4265,4285,4260,7517
20240530,101800,16576943645,4265,4255,4265,4255,1699
20240530,101700,16569705175,4260,4270,4270,4260,12361
20240530,101600,16516999850,4270,4275,4280,4270,5348
20240530,101500,16494157225,4275,4280,4280,4270,3729
20240530,101400,16478220195,4275,4270,4280,4265,1827
20240530,101300,16470418695,4270,4270,4270,4265,2948
20240530,101200,16457844620,4265,4270,4285,4260,6777
20240530,101100,16428881235,4265,4280,4285,4265,14521
20240530,101000,16366769690,4280,4260,4280,4260,8294
20240530,100900,16331366930,4260,4265,4265,4255,3947
20240530,100800,16314556705,4265,4260,4270,4255,2672
20240530,100700,16303163195,4265,4250,4265,4235,34357
20240530,100600,16157350845,4255,4255,4255,4250,1626
20240530,100500,16150437390,4260,4250,4265,4250,8913
20240530,100400,16112508925,4255,4265,4265,4255,9916
20240530,100300,16070281645,4265,4245,4270,4240,18117
20240530,100200,15993034505,4255,4240,4255,4240,12801
20240530,100100,15938673505,4245,4245,4250,4235,30569
20240530,100000,15809026970,4245,4255,4260,4245,19685
20240530,095900,15725364055,4250,4280,4280,4250,57278
20240530,095800,15481564890,4270,4300,4300,4265,46362
20240530,095700,15283003010,4295,4300,4305,4285,17482
20240530,095600,15207919760,4290,4280,4310,4280,32332
20240530,095500,15069055990,4290,4280,4290,4265,14173
20240530,095400,15008472030,4275,4290,4295,4270,15385
20240530,095300,14942619780,4290,4260,4300,4260,19934
20240530,095200,14857478320,4255,4255,4255,4250,12495
20240530,095100,14804347845,4255,4265,4275,4250,31876
20240530,095000,14668538330,4265,4270,4275,4255,19350
20240530,094900,14586029000,4270,4290,4290,4255,31552
20240530,094800,14451327860,4290,4250,4295,4250,12576
20240530,094700,14397505620,4250,4255,4255,4245,32576
20240530,094600,14259035620,4255,4265,4275,4250,39159
20240530,094500,14092315015,4265,4280,4285,4265,42318
20240530,094400,13911327790,4280,4285,4290,4265,49146
20240530,094300,13701101270,4285,4295,4300,4285,27460
20240530,094200,13583353510,4295,4300,4300,4270,29349
20240530,094100,13457620690,4305,4330,4330,4290,96257
20240530,094000,13043301090,4330,4330,4340,4310,47017
20240530,093900,12840005215,4330,4340,4345,4315,43949
20240530,093800,12649637375,4345,4350,4350,4340,6612
20240530,093700,12620902080,4350,4360,4365,4345,14235
20240530,093600,12558931340,4360,4350,4380,4335,94833
20240530,093500,12146401540,4355,4380,4380,4340,69744
20240530,093400,11842341455,4375,4405,4410,4365,78475
20240530,093300,11498294985,4405,4410,4420,4400,56683
20240530,093200,11248669415,4405,4460,4465,4405,74611
20240530,093100,10918105090,4450,4440,4465,4435,74991
20240530,093000,10584786180,4440,4480,4480,4440,82261
20240530,092900,10218056945,4475,4490,4500,4460,121499
20240530,092800,9672942370,4490,4450,4510,4445,361869
20240530,092700,8047575115,4455,4455,4465,4440,45521
20240530,092600,7844859205,4455,4470,4470,4450,98601
20240530,092500,7404860670,4465,4465,4470,4460,51303
20240530,092400,7175720670,4460,4475,4475,4435,70562
20240530,092300,6861214445,4475,4415,4475,4400,128741
20240530,092200,6288378820,4415,4405,4420,4395,10538
20240530,092100,6241976235,4405,4370,4410,4370,17818
20240530,092000,6163885025,4370,4400,4400,4370,32429
20240530,091900,6021710960,4405,4395,4440,4385,60484
20240530,091800,5755344195,4390,4405,4410,4380,52070
20240530,091700,5526319505,4410,4445,4455,4405,70643
20240530,091600,5213729595,4440,4400,4450,4375,73106
20240530,091500,4892074795,4405,4420,4465,4400,213463
20240530,091400,3943850255,4420,4410,4425,4400,68507
20240530,091300,3641409720,4410,4395,4420,4385,152938
20240530,091200,2967678005,4395,4365,4395,4350,101837
20240530,091100,2522126250,4365,4335,4380,4325,111570
20240530,091000,2036134265,4330,4310,4340,4295,78783
20240530,090900,1695592025,4300,4265,4325,4265,64800
20240530,090800,1417363015,4265,4290,4290,4265,16043
20240530,090700,1348711550,4275,4280,4300,4255,32966
20240530,090600,1207589910,4280,4275,4290,4260,13810
20240530,090500,1148488460,4290,4215,4300,4215,32647
20240530,090400,1008940050,4200,4190,4235,4175,29372
20240530,090300,885663370,4185,4190,4200,4180,29520
20240530,090200,762090065,4190,4220,4230,4185,52190
20240530,090100,542650430,4220,4235,4235,4215,26526
20240530,090000,430688725,4220,4225,4280,4205,101580