stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,204900,77339418310,4220,4220,4220,4220,92424
20240531,204800,77339418310,4220,4220,4220,4220,0
20240531,204700,77339418310,4220,4220,4220,4220,0
20240531,204600,77339418310,4220,4220,4220,4220,0
20240531,204500,77339418310,4220,4220,4220,4220,0
20240531,204400,77339418310,4220,4220,4220,4220,0
20240531,204300,77339418310,4220,4220,4220,4220,0
20240531,204200,77339418310,4220,4220,4220,4220,0
20240531,204100,77339418310,4220,4220,4220,4220,0
20240531,204000,77339418310,4220,4220,4220,4220,0
20240531,203900,77339418310,4220,4220,4220,4220,0
20240531,203800,77339418310,4220,4220,4220,4220,0
20240531,203700,77339418310,4220,4220,4220,4220,0
20240531,203600,77339418310,4220,4220,4220,4220,0
20240531,203500,77339418310,4220,4220,4220,4220,0
20240531,203400,77339418310,4220,4220,4220,4220,0
20240531,203300,77339418310,4220,4220,4220,4220,0
20240531,203200,77339418310,4220,4220,4220,4220,0
20240531,203100,77339418310,4220,4220,4220,4220,0
20240531,203000,77339418310,4220,4220,4220,4220,0
20240531,202900,77339418310,4220,4220,4220,4220,0
20240531,202800,77339418310,4220,4220,4220,4220,0
20240531,202700,77339418310,4220,4220,4220,4220,0
20240531,202600,77339418310,4220,4220,4220,4220,0
20240531,202500,77339418310,4220,4220,4220,4220,0
20240531,202400,77339418310,4220,4220,4220,4220,0
20240531,202300,77339418310,4220,4220,4220,4220,0
20240531,202200,77339418310,4220,4220,4220,4220,0
20240531,202100,77339418310,4220,4220,4220,4220,0
20240531,202000,77339418310,4220,4220,4220,4220,0
20240531,201900,77339418310,4220,4220,4220,4220,92424
20240531,201800,77339418310,4220,4220,4220,4220,0
20240531,201700,77339418310,4220,4220,4220,4220,0
20240531,201600,77339418310,4220,4220,4220,4220,0
20240531,201500,77339418310,4220,4220,4220,4220,0
20240531,201400,77339418310,4220,4220,4220,4220,0
20240531,201300,77339418310,4220,4220,4220,4220,0
20240531,201200,77339418310,4220,4220,4220,4220,0
20240531,201100,77339418310,4220,4220,4220,4220,0
20240531,201000,77339418310,4220,4220,4220,4220,0
20240531,200900,77339418310,4220,4220,4220,4220,0
20240531,200800,77339418310,4220,4220,4220,4220,0
20240531,200700,77339418310,4220,4220,4220,4220,0
20240531,200600,77339418310,4220,4220,4220,4220,0
20240531,200500,77339418310,4220,4220,4220,4220,0
20240531,200400,77339418310,4220,4220,4220,4220,0
20240531,200300,77339418310,4220,4220,4220,4220,0
20240531,200200,77339418310,4220,4220,4220,4220,0
20240531,200100,77339418310,4220,4220,4220,4220,0
20240531,200000,77339418310,4220,4220,4220,4220,0
20240531,195900,77339418310,4220,4220,4220,4220,0
20240531,195800,77339418310,4220,4220,4220,4220,0
20240531,195700,77339418310,4220,4220,4220,4220,0
20240531,195600,77339418310,4220,4220,4220,4220,0
20240531,195500,77339418310,4220,4220,4220,4220,0
20240531,195400,77339418310,4220,4220,4220,4220,0
20240531,195300,77339418310,4220,4220,4220,4220,0
20240531,195200,77339418310,4220,4220,4220,4220,0
20240531,195100,77339418310,4220,4220,4220,4220,0
20240531,195000,77339418310,4220,4220,4220,4220,0
20240531,194900,77339418310,4220,4220,4220,4220,92424
20240531,194800,77339418310,4220,4220,4220,4220,0
20240531,194700,77339418310,4220,4220,4220,4220,0
20240531,194600,77339418310,4220,4220,4220,4220,0
20240531,194500,77339418310,4220,4220,4220,4220,0
20240531,194400,77339418310,4220,4220,4220,4220,0
20240531,194300,77339418310,4220,4220,4220,4220,0
20240531,194200,77339418310,4220,4220,4220,4220,0
20240531,194100,77339418310,4220,4220,4220,4220,0
20240531,194000,77339418310,4220,4220,4220,4220,0
20240531,193900,77339418310,4220,4220,4220,4220,0
20240531,193800,77339418310,4220,4220,4220,4220,0
20240531,193700,77339418310,4220,4220,4220,4220,0
20240531,193600,77339418310,4220,4220,4220,4220,0
20240531,193500,77339418310,4220,4220,4220,4220,0
20240531,193400,77339418310,4220,4220,4220,4220,0
20240531,193300,77339418310,4220,4220,4220,4220,0
20240531,193200,77339418310,4220,4220,4220,4220,0
20240531,193100,77339418310,4220,4220,4220,4220,0
20240531,193000,77339418310,4220,4220,4220,4220,0
20240531,192900,77339418310,4220,4220,4220,4220,0
20240531,192800,77339418310,4220,4220,4220,4220,0
20240531,192700,77339418310,4220,4220,4220,4220,0
20240531,192600,77339418310,4220,4220,4220,4220,0
20240531,192500,77339418310,4220,4220,4220,4220,0
20240531,192400,77339418310,4220,4220,4220,4220,0
20240531,192300,77339418310,4220,4220,4220,4220,0
20240531,192200,77339418310,4220,4220,4220,4220,0
20240531,192100,77339418310,4220,4220,4220,4220,0
20240531,192000,77339418310,4220,4220,4220,4220,0
20240531,191900,77339418310,4220,4220,4220,4220,92424
20240531,191800,77339418310,4220,4220,4220,4220,0
20240531,191700,77339418310,4220,4220,4220,4220,0
20240531,191600,77339418310,4220,4220,4220,4220,0
20240531,191500,77339418310,4220,4220,4220,4220,0
20240531,191400,77339418310,4220,4220,4220,4220,0
20240531,191300,77339418310,4220,4220,4220,4220,0
20240531,191200,77339418310,4220,4220,4220,4220,0
20240531,191100,77339418310,4220,4220,4220,4220,0
20240531,191000,77339418310,4220,4220,4220,4220,0
20240531,190900,77339418310,4220,4220,4220,4220,0
20240531,190800,77339418310,4220,4220,4220,4220,0
20240531,190700,77339418310,4220,4220,4220,4220,0
20240531,190600,77339418310,4220,4220,4220,4220,0
20240531,190500,77339418310,4220,4220,4220,4220,0
20240531,190400,77339418310,4220,4220,4220,4220,0
20240531,190300,77339418310,4220,4220,4220,4220,0
20240531,190200,77339418310,4220,4220,4220,4220,0
20240531,190100,77339418310,4220,4220,4220,4220,0
20240531,190000,77339418310,4220,4220,4220,4220,0
20240531,185900,77339418310,4220,4220,4220,4220,0
20240531,185800,77339418310,4220,4220,4220,4220,0
20240531,185700,77339418310,4220,4220,4220,4220,0
20240531,185600,77339418310,4220,4220,4220,4220,0
20240531,185500,77339418310,4220,4220,4220,4220,0
20240531,185400,77339418310,4220,4220,4220,4220,0
20240531,185300,77339418310,4220,4220,4220,4220,0
20240531,185200,77339418310,4220,4220,4220,4220,0
20240531,185100,77339418310,4220,4220,4220,4220,0
20240531,185000,77339418310,4220,4220,4220,4220,0
20240531,184900,77339418310,4220,4220,4220,4220,92424
20240531,184800,77339418310,4220,4220,4220,4220,0
20240531,184700,77339418310,4220,4220,4220,4220,0
20240531,184600,77339418310,4220,4220,4220,4220,0
20240531,184500,77339418310,4220,4220,4220,4220,0
20240531,184400,77339418310,4220,4220,4220,4220,0
20240531,184300,77339418310,4220,4220,4220,4220,0
20240531,184200,77339418310,4220,4220,4220,4220,0
20240531,184100,77339418310,4220,4220,4220,4220,0
20240531,184000,77339418310,4220,4220,4220,4220,0
20240531,183900,77339418310,4220,4220,4220,4220,0
20240531,183800,77339418310,4220,4220,4220,4220,0
20240531,183700,77339418310,4220,4220,4220,4220,0
20240531,183600,77339418310,4220,4220,4220,4220,0
20240531,183500,77339418310,4220,4220,4220,4220,0
20240531,183400,77339418310,4220,4220,4220,4220,0
20240531,183300,77339418310,4220,4220,4220,4220,0
20240531,183200,77339418310,4220,4220,4220,4220,0
20240531,183100,77339418310,4220,4220,4220,4220,0
20240531,183000,77339418310,4220,4220,4220,4220,0
20240531,182900,77339418310,4220,4220,4220,4220,0
20240531,182800,77339418310,4220,4220,4220,4220,0
20240531,182700,77339418310,4220,4220,4220,4220,0
20240531,182600,77339418310,4220,4220,4220,4220,0
20240531,182500,77339418310,4220,4220,4220,4220,0
20240531,182400,77339418310,4220,4220,4220,4220,0
20240531,182300,77339418310,4220,4220,4220,4220,0
20240531,182200,77339418310,4220,4220,4220,4220,0
20240531,182100,77339418310,4220,4220,4220,4220,0
20240531,182000,77339418310,4220,4220,4220,4220,0
20240531,181900,77339418310,4220,4220,4220,4220,92424
20240531,181800,77339418310,4220,4220,4220,4220,0
20240531,181700,77339418310,4220,4220,4220,4220,0
20240531,181600,77339418310,4220,4220,4220,4220,0
20240531,181500,77339418310,4220,4220,4220,4220,0
20240531,181400,77339418310,4220,4220,4220,4220,0
20240531,181300,77339418310,4220,4220,4220,4220,0
20240531,181200,77339418310,4220,4220,4220,4220,0
20240531,181100,77339418310,4220,4220,4220,4220,0
20240531,181000,77339418310,4220,4220,4220,4220,0
20240531,180900,77339418310,4220,4220,4220,4220,0
20240531,180800,77339418310,4220,4220,4220,4220,0
20240531,180700,77339418310,4220,4220,4220,4220,0
20240531,180600,77339418310,4220,4220,4220,4220,0
20240531,180500,77339418310,4220,4220,4220,4220,0
20240531,180400,77339418310,4220,4220,4220,4220,0
20240531,180300,77339418310,4220,4220,4220,4220,0
20240531,180200,77339418310,4220,4220,4220,4220,0
20240531,180100,77339418310,4220,4220,4220,4220,0
20240531,180000,77339418310,4220,4220,4220,4220,0
20240531,175900,77339418310,4220,4220,4220,4220,0
20240531,175800,77339418310,4220,4220,4220,4220,0
20240531,175700,77339418310,4220,4220,4220,4220,0
20240531,175600,77339418310,4220,4220,4220,4220,0
20240531,175500,77339418310,4220,4220,4220,4220,0
20240531,175400,77339418310,4220,4220,4220,4220,0
20240531,175300,77339418310,4220,4220,4220,4220,0
20240531,175200,77339418310,4220,4220,4220,4220,0
20240531,175100,77339418310,4220,4220,4220,4220,0
20240531,175000,77339418310,4220,4220,4220,4220,0
20240531,174900,77339418310,4220,4220,4220,4220,92424
20240531,174800,77339418310,4220,4220,4220,4220,0
20240531,174700,77339418310,4220,4220,4220,4220,0
20240531,174600,77339418310,4220,4220,4220,4220,0
20240531,174500,77339418310,4220,4220,4220,4220,0
20240531,174400,77339418310,4220,4220,4220,4220,0
20240531,174300,77339418310,4220,4220,4220,4220,0
20240531,174200,77339418310,4220,4220,4220,4220,0
20240531,174100,77339418310,4220,4220,4220,4220,0
20240531,174000,77339418310,4220,4220,4220,4220,0
20240531,173900,77339418310,4220,4220,4220,4220,0
20240531,173800,77339418310,4220,4220,4220,4220,0
20240531,173700,77339418310,4220,4220,4220,4220,0
20240531,173600,77339418310,4220,4220,4220,4220,0
20240531,173500,77339418310,4220,4220,4220,4220,0
20240531,173400,77339418310,4220,4220,4220,4220,0
20240531,173300,77339418310,4220,4220,4220,4220,0
20240531,173200,77339418310,4220,4220,4220,4220,0
20240531,173100,77339418310,4220,4220,4220,4220,0
20240531,173000,77339418310,4220,4220,4220,4220,0
20240531,172900,77339418310,4220,4220,4220,4220,0
20240531,172800,77339418310,4220,4220,4220,4220,0
20240531,172700,77339418310,4220,4220,4220,4220,0
20240531,172600,77339418310,4220,4220,4220,4220,0
20240531,172500,77339418310,4220,4220,4220,4220,0
20240531,172400,77339418310,4220,4220,4220,4220,0
20240531,172300,77339418310,4220,4220,4220,4220,0
20240531,172200,77339418310,4220,4220,4220,4220,0
20240531,172100,77339418310,4220,4220,4220,4220,0
20240531,172000,77339418310,4220,4220,4220,4220,0
20240531,171900,77339418310,4220,4220,4220,4220,92424
20240531,171800,77339418310,4220,4220,4220,4220,0
20240531,171700,77339418310,4220,4220,4220,4220,0
20240531,171600,77339418310,4220,4220,4220,4220,0
20240531,171500,77339418310,4220,4220,4220,4220,0
20240531,171400,77339418310,4220,4220,4220,4220,0
20240531,171300,77339418310,4220,4220,4220,4220,0
20240531,171200,77339418310,4220,4220,4220,4220,0
20240531,171100,77339418310,4220,4220,4220,4220,0
20240531,171000,77339418310,4220,4220,4220,4220,0
20240531,170900,77339418310,4220,4220,4220,4220,0
20240531,170800,77339418310,4220,4220,4220,4220,0
20240531,170700,77339418310,4220,4220,4220,4220,0
20240531,170600,77339418310,4220,4220,4220,4220,0
20240531,170500,77339418310,4220,4220,4220,4220,0
20240531,170400,77339418310,4220,4220,4220,4220,0
20240531,170300,77339418310,4220,4220,4220,4220,0
20240531,170200,77339418310,4220,4220,4220,4220,0
20240531,170100,77339418310,4220,4220,4220,4220,0
20240531,170000,77339418310,4220,4220,4220,4220,0
20240531,165900,77339418310,4220,4220,4220,4220,0
20240531,165800,77339418310,4220,4220,4220,4220,0
20240531,165700,77339418310,4220,4220,4220,4220,0
20240531,165600,77339418310,4220,4220,4220,4220,0
20240531,165500,77339418310,4220,4220,4220,4220,0
20240531,165400,77339418310,4220,4220,4220,4220,0
20240531,165300,77339418310,4220,4220,4220,4220,0
20240531,165200,77339418310,4220,4220,4220,4220,0
20240531,165100,77339418310,4220,4220,4220,4220,0
20240531,165000,77339418310,4220,4220,4220,4220,0
20240531,164900,77339418310,4220,4220,4220,4220,92424
20240531,164800,77339418310,4220,4220,4220,4220,0
20240531,164700,77339418310,4220,4220,4220,4220,0
20240531,164600,77339418310,4220,4220,4220,4220,0
20240531,164500,77339418310,4220,4220,4220,4220,0
20240531,164400,77339418310,4220,4220,4220,4220,0
20240531,164300,77339418310,4220,4220,4220,4220,0
20240531,164200,77339418310,4220,4220,4220,4220,0
20240531,164100,77339418310,4220,4220,4220,4220,0
20240531,164000,77339418310,4220,4220,4220,4220,0
20240531,163900,77339418310,4220,4220,4220,4220,0
20240531,163800,77339418310,4220,4220,4220,4220,0
20240531,163700,77339418310,4220,4220,4220,4220,0
20240531,163600,77339418310,4220,4220,4220,4220,0
20240531,163500,77339418310,4220,4220,4220,4220,0
20240531,163400,77339418310,4220,4220,4220,4220,0
20240531,163300,77339418310,4220,4220,4220,4220,0
20240531,163200,77339418310,4220,4220,4220,4220,0
20240531,163100,77339418310,4220,4220,4220,4220,0
20240531,163000,77339418310,4220,4220,4220,4220,0
20240531,162900,77339418310,4220,4220,4220,4220,0
20240531,162800,77339418310,4220,4220,4220,4220,0
20240531,162700,77339418310,4220,4220,4220,4220,0
20240531,162600,77339418310,4220,4220,4220,4220,0
20240531,162500,77339418310,4220,4220,4220,4220,0
20240531,162400,77339418310,4220,4220,4220,4220,0
20240531,162300,77339418310,4220,4220,4220,4220,0
20240531,162200,77339418310,4220,4220,4220,4220,0
20240531,162100,77339418310,4220,4220,4220,4220,0
20240531,162000,77339418310,4220,4220,4220,4220,0
20240531,161900,77339418310,4220,4220,4220,4220,92424
20240531,161800,77339418310,4220,4220,4220,4220,0
20240531,161700,77339418310,4220,4220,4220,4220,0
20240531,161600,77339418310,4220,4220,4220,4220,0
20240531,161500,77339418310,4220,4220,4220,4220,0
20240531,161400,77339418310,4220,4220,4220,4220,0
20240531,161300,77339418310,4220,4220,4220,4220,0
20240531,161200,77339418310,4220,4220,4220,4220,0
20240531,161100,77339418310,4220,4220,4220,4220,0
20240531,161000,77339418310,4220,4220,4220,4220,0
20240531,160900,77339418310,4220,4220,4220,4220,0
20240531,160800,77339418310,4220,4220,4220,4220,0
20240531,160700,77339418310,4220,4220,4220,4220,0
20240531,160600,77339418310,4220,4220,4220,4220,0
20240531,160500,77339418310,4220,4220,4220,4220,0
20240531,160400,77339418310,4220,4220,4220,4220,0
20240531,160300,77339418310,4220,4220,4220,4220,0
20240531,160200,77339418310,4220,4220,4220,4220,0
20240531,160100,77339418310,4220,4220,4220,4220,0
20240531,160000,77339418310,4220,4220,4220,4220,0
20240531,155900,77339418310,4220,4220,4220,4220,0
20240531,155800,77339418310,4220,4220,4220,4220,0
20240531,155700,77339418310,4220,4220,4220,4220,0
20240531,155600,77339418310,4220,4220,4220,4220,0
20240531,155500,77339418310,4220,4220,4220,4220,0
20240531,155400,77339418310,4220,4220,4220,4220,0
20240531,155300,77339418310,4220,4220,4220,4220,0
20240531,155200,77339418310,4220,4220,4220,4220,0
20240531,155100,77339418310,4220,4220,4220,4220,0
20240531,155000,77339418310,4220,4220,4220,4220,0
20240531,154900,77339418310,4220,4220,4220,4220,92424
20240531,154800,77339418310,4220,4220,4220,4220,0
20240531,154700,77339418310,4220,4220,4220,4220,0
20240531,154600,77339418310,4220,4220,4220,4220,0
20240531,154500,77339418310,4220,4220,4220,4220,0
20240531,154400,77339418310,4220,4220,4220,4220,0
20240531,154300,77339418310,4220,4220,4220,4220,0
20240531,154200,77339418310,4220,4220,4220,4220,0
20240531,154100,77339418310,4220,4220,4220,4220,0
20240531,154000,77339418310,4220,4220,4220,4220,0
20240531,153900,77339418310,4220,4220,4220,4220,0
20240531,153800,77339418310,4220,4220,4220,4220,0
20240531,153700,77339418310,4220,4220,4220,4220,0
20240531,153600,77339418310,4220,4220,4220,4220,0
20240531,153500,77339418310,4220,4220,4220,4220,0
20240531,153400,77339418310,4220,4220,4220,4220,0
20240531,153300,77339418310,4220,4220,4220,4220,0
20240531,153200,77339418310,4220,4220,4220,4220,0
20240531,153100,77339418310,4220,4220,4220,4220,0
20240531,153000,77339418310,4220,4220,4220,4220,92424
20240531,152900,76949389030,4210,4210,4210,4210,0
20240531,152800,76949389030,4210,4210,4210,4210,0
20240531,152700,76949389030,4210,4210,4210,4210,0
20240531,152600,76949389030,4210,4210,4210,4210,0
20240531,152500,76949389030,4210,4210,4210,4210,0
20240531,152400,76949389030,4210,4210,4210,4210,0
20240531,152300,76949389030,4210,4210,4210,4210,0
20240531,152200,76949389030,4210,4210,4210,4210,0
20240531,152100,76949389030,4210,4210,4210,4210,0
20240531,152000,76949389030,4210,4210,4210,4210,0
20240531,151900,76949389030,4210,4205,4215,4200,20513
20240531,151800,76863136250,4205,4200,4215,4200,25660
20240531,151700,76755309325,4200,4215,4215,4200,35009
20240531,151600,76608142955,4220,4220,4225,4210,16301
20240531,151500,76539425925,4220,4220,4220,4215,20285
20240531,151400,76453865900,4220,4220,4225,4210,8896
20240531,151300,76416341240,4220,4215,4225,4215,6265
20240531,151200,76389906785,4215,4225,4225,4215,13687
20240531,151100,76332172230,4220,4225,4225,4220,2535
20240531,151000,76321471585,4225,4225,4230,4220,5034
20240531,150900,76300200625,4230,4220,4235,4220,14186
20240531,150800,76240219940,4220,4225,4230,4220,8447
20240531,150700,76204524310,4225,4215,4230,4215,4594
20240531,150600,76185120605,4220,4220,4230,4210,33719
20240531,150500,76042923800,4215,4215,4220,4215,11638
20240531,150400,75993867190,4220,4220,4225,4215,5917
20240531,150300,75968896525,4225,4220,4225,4220,7349
20240531,150200,75937877500,4225,4220,4225,4215,12949
20240531,150100,75883271115,4215,4220,4225,4215,4643
20240531,150000,75863676455,4220,4210,4225,4210,12625
20240531,145900,75810474955,4215,4215,4220,4210,12531
20240531,145800,75757671000,4220,4215,4220,4210,6825
20240531,145700,75728905360,4215,4190,4220,4190,22984
20240531,145600,75632161225,4190,4200,4220,4180,34821
20240531,145500,75486112610,4210,4190,4215,4190,34702
20240531,145400,75340357260,4190,4185,4195,4180,73270
20240531,145300,75033584645,4185,4210,4220,4185,50373
20240531,145200,74822175060,4210,4215,4225,4205,33150
20240531,145100,74682731965,4210,4235,4240,4210,33491
20240531,145000,74541294650,4235,4240,4245,4235,7162
20240531,144900,74510945370,4250,4245,4255,4240,6985
20240531,144800,74481287530,4240,4245,4250,4240,4482
20240531,144700,74462261145,4245,4240,4250,4235,9264
20240531,144600,74422930460,4240,4250,4255,4240,14721
20240531,144500,74360432795,4250,4255,4265,4245,14127
20240531,144400,74300336835,4260,4255,4270,4255,26517
20240531,144300,74187334775,4260,4255,4260,4240,16797
20240531,144200,74115960385,4255,4235,4255,4235,19022
20240531,144100,74035300245,4240,4235,4240,4225,20371
20240531,144000,73949048035,4235,4220,4235,4220,25651
20240531,143900,73840576430,4220,4200,4235,4200,20127
20240531,143800,73755598980,4200,4200,4210,4180,55861
20240531,143700,73521377870,4200,4240,4250,4200,128397
20240531,143600,72980837670,4235,4240,4250,4235,12686
20240531,143500,72927082075,4235,4240,4255,4230,12170
20240531,143400,72875516035,4250,4255,4260,4245,30709
20240531,143300,72744924290,4260,4255,4260,4245,15849
20240531,143200,72677526240,4260,4245,4260,4235,9869
20240531,143100,72635592220,4250,4245,4260,4225,38267
20240531,143000,72473614195,4245,4235,4250,4230,14209
20240531,142900,72413412695,4235,4250,4260,4230,38609
20240531,142800,72249701530,4250,4250,4265,4240,29699
20240531,142700,72123512500,4265,4250,4270,4250,31591
20240531,142600,71988955860,4275,4275,4280,4250,23633
20240531,142500,71888113475,4275,4250,4290,4235,21204
20240531,142400,71797735590,4235,4295,4295,4225,117655
20240531,142300,71297102720,4295,4285,4315,4275,31647
20240531,142200,71161330565,4290,4340,4350,4285,111173
20240531,142100,70681578520,4340,4360,4360,4340,36071
20240531,142000,70524692500,4360,4355,4365,4355,8560
20240531,141900,70487367835,4360,4350,4360,4350,8576
20240531,141800,70450030505,4350,4355,4360,4350,34049
20240531,141700,70301779615,4355,4365,4365,4355,8044
20240531,141600,70266721420,4355,4365,4365,4355,6635
20240531,141500,70237793150,4365,4360,4365,4360,2707
20240531,141400,70225986495,4360,4365,4365,4360,18277
20240531,141300,70146286700,4365,4370,4375,4365,29690
20240531,141200,70016667960,4375,4370,4375,4370,3051
20240531,141100,70003332240,4370,4370,4375,4370,1394
20240531,141000,69997239225,4370,4370,4375,4365,5936
20240531,140900,69971311735,4370,4375,4380,4370,20540
20240531,140800,69881529785,4380,4380,4385,4375,11967
20240531,140700,69829127040,4380,4385,4385,4380,391
20240531,140600,69827412830,4380,4385,4385,4380,1807
20240531,140500,69819489885,4380,4380,4385,4380,527
20240531,140400,69817181045,4380,4380,4385,4380,4529
20240531,140300,69797329750,4385,4375,4385,4375,7286
20240531,140200,69765432130,4370,4370,4375,4370,6172
20240531,140100,69738454020,4375,4370,4375,4370,1191
20240531,140000,69733246970,4370,4370,4375,4370,7094
20240531,135900,69702244625,4375,4380,4380,4370,16054
20240531,135800,69632007475,4380,4380,4380,4375,4004
20240531,135700,69614471920,4380,4380,4380,4375,1891
20240531,135600,69606189885,4375,4375,4380,4375,3049
20240531,135500,69592842410,4380,4385,4385,4375,2301
20240531,135400,69582762565,4380,4380,4385,4380,6017
20240531,135300,69556407245,4380,4375,4385,4375,1540
20240531,135200,69549665495,4380,4375,4380,4375,2575
20240531,135100,69538396355,4380,4385,4385,4375,1962
20240531,135000,69529801610,4380,4385,4385,4380,1130
20240531,134900,69524850175,4380,4375,4385,4375,2325
20240531,134800,69514667295,4380,4375,4380,4375,2235
20240531,134700,69504886095,4375,4390,4390,4370,13972
20240531,134600,69443743180,4380,4380,4390,4375,7758
20240531,134500,69409738385,4385,4380,4385,4375,1492
20240531,134400,69403208060,4375,4375,4380,4375,2277
20240531,134300,69393241505,4375,4375,4380,4365,10836
20240531,134200,69345880365,4370,4380,4380,4370,8068
20240531,134100,69310588730,4380,4385,4390,4375,3368
20240531,134000,69295842195,4385,4385,4390,4380,1119
20240531,133900,69290934515,4385,4380,4385,4380,6323
20240531,133800,69263230295,4380,4380,4385,4380,5971
20240531,133700,69237075880,4380,4390,4390,4380,9560
20240531,133600,69195145260,4390,4395,4395,4390,5688
20240531,133500,69170170830,4395,4390,4400,4390,4443
20240531,133400,69150639500,4395,4400,4400,4390,3385
20240531,133300,69135773045,4395,4400,4400,4395,4038
20240531,133200,69118018450,4395,4395,4400,4395,1615
20240531,133100,69110920465,4395,4400,4400,4395,3629
20240531,133000,69094964680,4395,4405,4405,4395,4612
20240531,132900,69074669540,4405,4395,4405,4395,966
20240531,132800,69070420585,4390,4390,4400,4390,3004
20240531,132700,69057226960,4390,4400,4400,4390,1877
20240531,132600,69048977080,4400,4395,4400,4395,1134
20240531,132500,69043991765,4395,4395,4395,4385,4302
20240531,132400,69025105840,4390,4385,4390,4380,3642
20240531,132300,69009129040,4385,4385,4385,4380,1581
20240531,132200,69002197415,4385,4395,4395,4380,15695
20240531,132100,68933381625,4395,4395,4400,4395,3930
20240531,132000,68916103110,4400,4400,4410,4400,6718
20240531,131900,68886540670,4400,4395,4405,4395,1689
20240531,131800,68879109230,4395,4400,4400,4395,3746
20240531,131700,68862628830,4400,4395,4400,4395,584
20240531,131600,68860060930,4395,4405,4405,4395,8731
20240531,131500,68821638965,4410,4410,4410,4405,3002
20240531,131400,68808408225,4410,4420,4420,4405,1112
20240531,131300,68803502840,4420,4420,4420,4405,23329
20240531,131200,68700533950,4420,4415,4430,4415,35128
20240531,131100,68545213870,4415,4435,4435,4410,37916
20240531,131000,68377440450,4435,4410,4435,4410,20016
20240531,130900,68288844605,4415,4400,4415,4400,20879
20240531,130800,68196862705,4400,4400,4405,4400,3920
20240531,130700,68179605105,4400,4400,4400,4395,5133
20240531,130600,68157031730,4400,4395,4400,4390,2763
20240531,130500,68144880060,4395,4395,4400,4395,2231
20240531,130400,68135068260,4390,4385,4390,4385,4172
20240531,130300,68116755395,4390,4390,4395,4385,5669
20240531,130200,68091865015,4395,4390,4395,4385,678
20240531,130100,68088887850,4385,4380,4390,4380,9955
20240531,130000,68045199140,4390,4385,4400,4385,5443
20240531,125900,68021320905,4385,4395,4395,4375,6338
20240531,125800,67993545050,4395,4400,4400,4395,1287
20240531,125700,67987887955,4395,4395,4400,4395,3998
20240531,125600,67970313720,4395,4400,4405,4385,6676
20240531,125500,67940964795,4395,4405,4410,4395,12786
20240531,125400,67884676495,4405,4395,4405,4395,4041
20240531,125300,67866890765,4395,4390,4405,4390,9212
20240531,125200,67826369945,4395,4380,4395,4370,4475
20240531,125100,67806763655,4380,4380,4380,4370,3664
20240531,125000,67790725285,4380,4375,4380,4375,1827
20240531,124900,67782726560,4375,4370,4375,4365,556
20240531,124800,67780296455,4380,4365,4380,4365,5473
20240531,124700,67756365180,4370,4370,4370,4360,10817
20240531,124600,67709181445,4365,4365,4370,4360,17942
20240531,124500,67630901520,4370,4365,4375,4365,7574
20240531,124400,67597833215,4365,4365,4370,4365,2153
20240531,124300,67588434340,4365,4370,4370,4365,5243
20240531,124200,67565542085,4370,4370,4375,4370,3932
20240531,124100,67548358370,4370,4365,4375,4365,3242
20240531,124000,67534202500,4365,4370,4380,4365,4137
20240531,123900,67516114305,4370,4370,4375,4370,10166
20240531,123800,67471688240,4370,4375,4375,4370,3285
20240531,123700,67457327635,4375,4375,4380,4375,1048
20240531,123600,67452742000,4370,4375,4380,4370,6662
20240531,123500,67423595600,4375,4380,4380,4375,1332
20240531,123400,67417767305,4380,4375,4380,4375,2338
20240531,123300,67407534640,4375,4380,4380,4375,6429
20240531,123200,67379406520,4380,4380,4385,4370,10793
20240531,123100,67332178400,4380,4380,4385,4375,4323
20240531,123000,67313252655,4380,4380,4380,4375,1150
20240531,122900,67308219070,4385,4375,4385,4370,4745
20240531,122800,67287461310,4375,4370,4380,4370,2793
20240531,122700,67275242715,4385,4385,4385,4370,15003
20240531,122600,67209558255,4380,4380,4395,4380,5080
20240531,122500,67187281405,4385,4380,4385,4380,310
20240531,122400,67185922560,4380,4385,4385,4375,2653
20240531,122300,67174300535,4380,4390,4390,4380,972
20240531,122200,67170041575,4390,4390,4390,4380,2672
20240531,122100,67158330340,4390,4380,4390,4380,4383
20240531,122000,67139117075,4375,4375,4380,4375,2415
20240531,121900,67128542385,4380,4380,4380,4370,307
20240531,121800,67127199470,4380,4380,4380,4370,2769
20240531,121700,67115088735,4380,4375,4385,4370,8362
20240531,121600,67078520905,4375,4375,4380,4375,3009
20240531,121500,67065352825,4375,4375,4380,4370,9116
20240531,121400,67025483405,4375,4385,4385,4375,14849
20240531,121300,66960457875,4385,4390,4390,4385,4868
20240531,121200,66939105560,4385,4385,4395,4385,1414
20240531,121100,66932900720,4385,4390,4395,4385,3012
20240531,121000,66919681625,4395,4390,4400,4390,3984
20240531,120900,66902185355,4395,4405,4405,4395,13199
20240531,120800,66844117980,4405,4405,4410,4400,3605
20240531,120700,66828237050,4400,4420,4420,4400,5501
20240531,120600,66803997275,4420,4420,4420,4405,7336
20240531,120500,66771616940,4410,4420,4430,4410,21808
20240531,120400,66675194095,4420,4405,4420,4405,10808
20240531,120300,66627459420,4410,4405,4410,4400,2659
20240531,120200,66615742725,4400,4400,4405,4400,2905
20240531,120100,66602951475,4410,4395,4410,4395,7831
20240531,120000,66568456120,4400,4390,4400,4385,7047
20240531,115900,66537486315,4385,4390,4390,4380,2961
20240531,115800,66524500610,4385,4385,4390,4380,5523
20240531,115700,66500297070,4385,4385,4390,4385,1131
20240531,115600,66495337085,4380,4380,4390,4375,1689
20240531,115500,66487929630,4380,4380,4390,4375,9248
20240531,115400,66447453250,4380,4395,4395,4380,1405
20240531,115300,66441287865,4390,4375,4395,4375,5931
20240531,115200,66415262370,4380,4380,4385,4380,1259
20240531,115100,66409746880,4380,4370,4385,4370,1545
20240531,115000,66402980470,4370,4375,4380,4370,10013
20240531,114900,66359175185,4380,4385,4385,4375,8356
20240531,114800,66322583250,4395,4390,4395,4385,6028
20240531,114700,66296124890,4390,4390,4395,4390,942
20240531,114600,66291989460,4390,4395,4395,4390,2023
20240531,114500,66283106720,4395,4400,4400,4390,2341
20240531,114400,66272809715,4395,4390,4400,4385,4218
20240531,114300,66254287200,4400,4405,4405,4390,12378
20240531,114200,66199858455,4400,4400,4405,4400,6996
20240531,114100,66169053295,4405,4400,4405,4395,8569
20240531,114000,66131325735,4395,4385,4395,4380,10230
20240531,113900,66086412905,4385,4390,4390,4380,2453
20240531,113800,66075661340,4385,4380,4390,4380,7147
20240531,113700,66044323950,4380,4385,4385,4380,2430
20240531,113600,66033676635,4385,4365,4385,4365,5377
20240531,113500,66010167605,4365,4370,4370,4365,1028
20240531,113400,66005678315,4375,4375,4380,4365,852
20240531,113300,66001951390,4380,4360,4380,4350,14625
20240531,113200,65938218670,4360,4365,4380,4360,36342
20240531,113100,65779571770,4360,4375,4385,4360,18244
20240531,113000,65699800670,4375,4370,4380,4365,19011
20240531,112900,65616657015,4375,4365,4385,4360,37172
20240531,112800,65454030840,4360,4350,4365,4330,34752
20240531,112700,65303169600,4345,4355,4360,4340,18053
20240531,112600,65224698735,4350,4350,4370,4335,30558
20240531,112500,65091661165,4350,4350,4355,4335,44337
20240531,112400,64899148600,4340,4370,4375,4335,86822
20240531,112300,64521478750,4375,4380,4395,4360,51612
20240531,112200,64295960190,4380,4390,4390,4370,59531
20240531,112100,64035121440,4390,4390,4395,4385,6186
20240531,112000,64007962000,4395,4395,4400,4385,12517
20240531,111900,63952993610,4400,4405,4405,4390,3253
20240531,111800,63938690365,4405,4385,4415,4385,6863
20240531,111700,63908500555,4390,4385,4390,4380,11817
20240531,111600,63856675260,4385,4395,4400,4385,10746
20240531,111500,63809497565,4400,4405,4405,4395,2208
20240531,111400,63799781870,4400,4405,4415,4390,10696
20240531,111300,63752672925,4405,4405,4420,4405,5515
20240531,111200,63728355730,4410,4395,4410,4390,12579
20240531,111100,63673007760,4400,4390,4400,4390,3935
20240531,111000,63655720825,4390,4405,4405,4390,8682
20240531,110900,63617551030,4405,4405,4420,4400,27218
20240531,110800,63497602505,4405,4405,4410,4400,11000
20240531,110700,63449180730,4400,4395,4410,4395,8359
20240531,110600,63412388180,4395,4390,4395,4390,2256
20240531,110500,63402478495,4390,4380,4395,4380,9943
20240531,110400,63358886395,4385,4385,4395,4380,5893
20240531,110300,63333045360,4395,4395,4395,4380,14083
20240531,110200,63271238530,4395,4385,4400,4375,36836
20240531,110100,63109746765,4385,4400,4400,4380,37814
20240531,110000,62943845510,4395,4405,4410,4395,24426
20240531,105900,62836380995,4410,4395,4410,4385,30969
20240531,105800,62700265765,4395,4410,4410,4385,37505
20240531,105700,62535557190,4410,4425,4425,4395,121475
20240531,105600,62000273500,4425,4420,4430,4420,14148
20240531,105500,61937728880,4425,4420,4430,4420,18651
20240531,105400,61855287130,4425,4430,4435,4425,17958
20240531,105300,61775785430,4430,4430,4435,4425,14858
20240531,105200,61709967525,4435,4430,4445,4430,9863
20240531,105100,61666232105,4430,4445,4445,4425,7753
20240531,105000,61631855880,4440,4450,4455,4440,9681
20240531,104900,61588790340,4450,4440,4460,4430,10172
20240531,104800,61543545985,4440,4430,4445,4420,38053
20240531,104700,61375043050,4425,4455,4460,4425,78456
20240531,104600,61026291415,4450,4465,4465,4450,10233
20240531,104500,60980697375,4465,4455,4465,4455,10036
20240531,104400,60935910010,4455,4465,4470,4455,20433
20240531,104300,60844787375,4465,4480,4485,4465,6801
20240531,104200,60814349040,4480,4470,4480,4470,5339
20240531,104100,60790451430,4475,4470,4475,4460,10028
20240531,104000,60745641315,4475,4455,4480,4455,5739
20240531,103900,60719998760,4465,4470,4470,4460,13430
20240531,103800,60660072190,4470,4455,4470,4455,3318
20240531,103700,60645250870,4455,4470,4470,4455,12145
20240531,103600,60591042820,4470,4460,4470,4455,30878
20240531,103500,60453430025,4465,4465,4470,4460,19305
20240531,103400,60367284310,4465,4470,4470,4465,14085
20240531,103300,60304361365,4470,4480,4480,4470,28954
20240531,103200,60174785175,4480,4490,4495,4480,4790
20240531,103100,60153289660,4490,4485,4500,4480,19935
20240531,103000,60063877380,4485,4510,4510,4485,12395
20240531,102900,60008140565,4505,4505,4510,4505,9071
20240531,102800,59967234465,4505,4500,4510,4495,7718
20240531,102700,59932487710,4500,4485,4500,4480,12675
20240531,102600,59875576460,4485,4495,4500,4480,25170
20240531,102500,59762598175,4500,4505,4505,4495,11003
20240531,102400,59713089360,4500,4495,4510,4490,13747
20240531,102300,59651223320,4500,4510,4510,4495,11198
20240531,102200,59600813575,4505,4510,4515,4505,8327
20240531,102100,59563272570,4505,4515,4515,4500,29372
20240531,102000,59430897940,4515,4500,4515,4490,25622
20240531,101900,59315583990,4500,4500,4500,4485,26879
20240531,101800,59194783725,4500,4500,4510,4495,27897
20240531,101700,59069165705,4495,4510,4515,4490,44745
20240531,101600,58867480360,4505,4485,4515,4480,65480
20240531,101500,58572863885,4485,4485,4485,4480,10678
20240531,101400,58525009380,4480,4485,4490,4480,16528
20240531,101300,58450915105,4485,4485,4485,4480,18403
20240531,101200,58368385435,4485,4470,4485,4465,18646
20240531,101100,58284913505,4470,4475,4475,4460,7583
20240531,101000,58251052175,4465,4460,4475,4460,6736
20240531,100900,58220980640,4465,4485,4485,4465,38606
20240531,100800,58048171555,4485,4475,4490,4470,26725
20240531,100700,57928419080,4475,4460,4480,4460,20612
20240531,100600,57836215735,4455,4475,4475,4450,37012
20240531,100500,57671116555,4470,4475,4480,4470,34644
20240531,100400,57516021450,4475,4470,4475,4465,26306
20240531,100300,57398323255,4465,4460,4475,4460,14657
20240531,100200,57332877625,4460,4470,4475,4460,44995
20240531,100100,57131915645,4465,4455,4470,4450,54249
20240531,100000,56890077855,4455,4440,4455,4440,33979
20240531,095900,56738974025,4440,4440,4445,4430,32843
20240531,095800,56593237280,4440,4440,4450,4435,36961
20240531,095700,56429093535,4440,4445,4455,4435,32596
20240531,095600,56284223730,4440,4425,4450,4420,58745
20240531,095500,56023458050,4425,4415,4430,4415,20706
20240531,095400,55931928305,4415,4420,4420,4410,29592
20240531,095300,55801205950,4410,4420,4430,4410,54998
20240531,095200,55558301625,4425,4415,4435,4405,132990
20240531,095100,54970934450,4415,4410,4415,4395,95195
20240531,095000,54551658225,4410,4435,4435,4410,100261
20240531,094900,54108615035,4435,4460,4480,4435,98285
20240531,094800,53670950380,4460,4475,4480,4450,78297
20240531,094700,53321167090,4480,4490,4495,4475,47063
20240531,094600,53110135055,4495,4475,4500,4470,61763
20240531,094500,52832881245,4470,4480,4485,4460,45148
20240531,094400,52631107590,4485,4480,4490,4475,51695
20240531,094300,52399358155,4480,4475,4495,4470,95228
20240531,094200,51972314690,4475,4460,4475,4450,118308
20240531,094100,51444462405,4465,4455,4470,4445,132875
20240531,094000,50852503885,4450,4510,4515,4450,288992
20240531,093900,49555192700,4515,4515,4525,4505,124838
20240531,093800,48991800450,4515,4525,4530,4510,176725
20240531,093700,48193884415,4530,4545,4550,4525,106303
20240531,093600,47711477175,4545,4555,4560,4540,150578
20240531,093500,47026545520,4555,4575,4580,4555,174065
20240531,093400,46232224600,4570,4615,4615,4570,159286
20240531,093300,45501514290,4610,4615,4615,4585,110515
20240531,093200,44993116675,4610,4615,4625,4605,136666
20240531,093100,44362412995,4615,4600,4615,4590,157617
20240531,093000,43637074530,4595,4610,4615,4585,202698
20240531,092900,42704721700,4605,4615,4655,4605,202335
20240531,092800,41768861040,4610,4665,4700,4605,299300
20240531,092700,40378055800,4665,4710,4710,4665,143470
20240531,092600,39705530850,4705,4730,4735,4680,147167
20240531,092500,39013491170,4735,4765,4765,4715,141396
20240531,092400,38344340680,4760,4735,4780,4720,294083
20240531,092300,36946099430,4740,4715,4760,4715,286678
20240531,092200,35587504435,4715,4675,4740,4670,224211
20240531,092100,34532158650,4680,4690,4695,4670,159607
20240531,092000,33785172810,4685,4705,4710,4655,404317
20240531,091900,31892490920,4705,4755,4755,4705,215345
20240531,091800,30875946150,4760,4755,4760,4730,154966
20240531,091700,30139969980,4760,4755,4775,4710,306754
20240531,091600,28684847110,4755,4740,4790,4735,259299
20240531,091500,27450216380,4740,4730,4800,4725,523166
20240531,091400,24952843490,4735,4730,4785,4725,330538
20240531,091300,23380805330,4730,4695,4765,4695,331821
20240531,091200,21810390505,4700,4770,4775,4680,565025
20240531,091100,19143767670,4770,4780,4795,4745,664518
20240531,091000,15970617300,4780,4655,4795,4605,780049
20240531,090900,12302738650,4665,4545,4675,4510,532986
20240531,090800,9854630600,4535,4505,4545,4495,168264
20240531,090700,9094597980,4500,4515,4535,4490,201635
20240531,090600,8185361955,4510,4515,4610,4500,535842
20240531,090500,5743780250,4510,4525,4540,4480,318855
20240531,090400,4304714240,4530,4435,4540,4420,334580
20240531,090300,2803498945,4435,4465,4475,4420,172561
20240531,090200,2035225760,4465,4440,4485,4430,265748
20240531,090100,849018615,4430,4360,4440,4345,100815
20240531,090000,404837150,4365,4370,4375,4325,91866