stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,212300,943407230,4980,4980,4980,4980,6187
20240530,212200,943407230,4980,4980,4980,4980,0
20240530,212100,943407230,4980,4980,4980,4980,0
20240530,212000,943407230,4980,4980,4980,4980,0
20240530,211900,943407230,4980,4980,4980,4980,0
20240530,211800,943407230,4980,4980,4980,4980,0
20240530,211700,943407230,4980,4980,4980,4980,0
20240530,211600,943407230,4980,4980,4980,4980,0
20240530,211500,943407230,4980,4980,4980,4980,0
20240530,211400,943407230,4980,4980,4980,4980,0
20240530,211300,943407230,4980,4980,4980,4980,0
20240530,211200,943407230,4980,4980,4980,4980,0
20240530,211100,943407230,4980,4980,4980,4980,0
20240530,211000,943407230,4980,4980,4980,4980,0
20240530,210900,943407230,4980,4980,4980,4980,0
20240530,210800,943407230,4980,4980,4980,4980,0
20240530,210700,943407230,4980,4980,4980,4980,0
20240530,210600,943407230,4980,4980,4980,4980,0
20240530,210500,943407230,4980,4980,4980,4980,0
20240530,210400,943407230,4980,4980,4980,4980,0
20240530,210300,943407230,4980,4980,4980,4980,0
20240530,210200,943407230,4980,4980,4980,4980,0
20240530,210100,943407230,4980,4980,4980,4980,0
20240530,210000,943407230,4980,4980,4980,4980,0
20240530,205900,943407230,4980,4980,4980,4980,0
20240530,205800,943407230,4980,4980,4980,4980,0
20240530,205700,943407230,4980,4980,4980,4980,0
20240530,205600,943407230,4980,4980,4980,4980,0
20240530,205500,943407230,4980,4980,4980,4980,0
20240530,205400,943407230,4980,4980,4980,4980,0
20240530,205300,943407230,4980,4980,4980,4980,6187
20240530,205200,943407230,4980,4980,4980,4980,0
20240530,205100,943407230,4980,4980,4980,4980,0
20240530,205000,943407230,4980,4980,4980,4980,0
20240530,204900,943407230,4980,4980,4980,4980,0
20240530,204800,943407230,4980,4980,4980,4980,0
20240530,204700,943407230,4980,4980,4980,4980,0
20240530,204600,943407230,4980,4980,4980,4980,0
20240530,204500,943407230,4980,4980,4980,4980,0
20240530,204400,943407230,4980,4980,4980,4980,0
20240530,204300,943407230,4980,4980,4980,4980,0
20240530,204200,943407230,4980,4980,4980,4980,0
20240530,204100,943407230,4980,4980,4980,4980,0
20240530,204000,943407230,4980,4980,4980,4980,0
20240530,203900,943407230,4980,4980,4980,4980,0
20240530,203800,943407230,4980,4980,4980,4980,0
20240530,203700,943407230,4980,4980,4980,4980,0
20240530,203600,943407230,4980,4980,4980,4980,0
20240530,203500,943407230,4980,4980,4980,4980,0
20240530,203400,943407230,4980,4980,4980,4980,0
20240530,203300,943407230,4980,4980,4980,4980,0
20240530,203200,943407230,4980,4980,4980,4980,0
20240530,203100,943407230,4980,4980,4980,4980,0
20240530,203000,943407230,4980,4980,4980,4980,0
20240530,202900,943407230,4980,4980,4980,4980,0
20240530,202800,943407230,4980,4980,4980,4980,0
20240530,202700,943407230,4980,4980,4980,4980,0
20240530,202600,943407230,4980,4980,4980,4980,0
20240530,202500,943407230,4980,4980,4980,4980,0
20240530,202400,943407230,4980,4980,4980,4980,0
20240530,202300,943407230,4980,4980,4980,4980,6187
20240530,202200,943407230,4980,4980,4980,4980,0
20240530,202100,943407230,4980,4980,4980,4980,0
20240530,202000,943407230,4980,4980,4980,4980,0
20240530,201900,943407230,4980,4980,4980,4980,0
20240530,201800,943407230,4980,4980,4980,4980,0
20240530,201700,943407230,4980,4980,4980,4980,0
20240530,201600,943407230,4980,4980,4980,4980,0
20240530,201500,943407230,4980,4980,4980,4980,0
20240530,201400,943407230,4980,4980,4980,4980,0
20240530,201300,943407230,4980,4980,4980,4980,0
20240530,201200,943407230,4980,4980,4980,4980,0
20240530,201100,943407230,4980,4980,4980,4980,0
20240530,201000,943407230,4980,4980,4980,4980,0
20240530,200900,943407230,4980,4980,4980,4980,0
20240530,200800,943407230,4980,4980,4980,4980,0
20240530,200700,943407230,4980,4980,4980,4980,0
20240530,200600,943407230,4980,4980,4980,4980,0
20240530,200500,943407230,4980,4980,4980,4980,0
20240530,200400,943407230,4980,4980,4980,4980,0
20240530,200300,943407230,4980,4980,4980,4980,0
20240530,200200,943407230,4980,4980,4980,4980,0
20240530,200100,943407230,4980,4980,4980,4980,0
20240530,200000,943407230,4980,4980,4980,4980,0
20240530,195900,943407230,4980,4980,4980,4980,0
20240530,195800,943407230,4980,4980,4980,4980,0
20240530,195700,943407230,4980,4980,4980,4980,0
20240530,195600,943407230,4980,4980,4980,4980,0
20240530,195500,943407230,4980,4980,4980,4980,0
20240530,195400,943407230,4980,4980,4980,4980,0
20240530,195300,943407230,4980,4980,4980,4980,6187
20240530,195200,943407230,4980,4980,4980,4980,0
20240530,195100,943407230,4980,4980,4980,4980,0
20240530,195000,943407230,4980,4980,4980,4980,0
20240530,194900,943407230,4980,4980,4980,4980,0
20240530,194800,943407230,4980,4980,4980,4980,0
20240530,194700,943407230,4980,4980,4980,4980,0
20240530,194600,943407230,4980,4980,4980,4980,0
20240530,194500,943407230,4980,4980,4980,4980,0
20240530,194400,943407230,4980,4980,4980,4980,0
20240530,194300,943407230,4980,4980,4980,4980,0
20240530,194200,943407230,4980,4980,4980,4980,0
20240530,194100,943407230,4980,4980,4980,4980,0
20240530,194000,943407230,4980,4980,4980,4980,0
20240530,193900,943407230,4980,4980,4980,4980,0
20240530,193800,943407230,4980,4980,4980,4980,0
20240530,193700,943407230,4980,4980,4980,4980,0
20240530,193600,943407230,4980,4980,4980,4980,0
20240530,193500,943407230,4980,4980,4980,4980,0
20240530,193400,943407230,4980,4980,4980,4980,0
20240530,193300,943407230,4980,4980,4980,4980,0
20240530,193200,943407230,4980,4980,4980,4980,0
20240530,193100,943407230,4980,4980,4980,4980,0
20240530,193000,943407230,4980,4980,4980,4980,0
20240530,192900,943407230,4980,4980,4980,4980,0
20240530,192800,943407230,4980,4980,4980,4980,0
20240530,192700,943407230,4980,4980,4980,4980,0
20240530,192600,943407230,4980,4980,4980,4980,0
20240530,192500,943407230,4980,4980,4980,4980,0
20240530,192400,943407230,4980,4980,4980,4980,0
20240530,192300,943407230,4980,4980,4980,4980,6187
20240530,192200,943407230,4980,4980,4980,4980,0
20240530,192100,943407230,4980,4980,4980,4980,0
20240530,192000,943407230,4980,4980,4980,4980,0
20240530,191900,943407230,4980,4980,4980,4980,0
20240530,191800,943407230,4980,4980,4980,4980,0
20240530,191700,943407230,4980,4980,4980,4980,0
20240530,191600,943407230,4980,4980,4980,4980,0
20240530,191500,943407230,4980,4980,4980,4980,0
20240530,191400,943407230,4980,4980,4980,4980,0
20240530,191300,943407230,4980,4980,4980,4980,0
20240530,191200,943407230,4980,4980,4980,4980,0
20240530,191100,943407230,4980,4980,4980,4980,0
20240530,191000,943407230,4980,4980,4980,4980,0
20240530,190900,943407230,4980,4980,4980,4980,0
20240530,190800,943407230,4980,4980,4980,4980,0
20240530,190700,943407230,4980,4980,4980,4980,0
20240530,190600,943407230,4980,4980,4980,4980,0
20240530,190500,943407230,4980,4980,4980,4980,0
20240530,190400,943407230,4980,4980,4980,4980,0
20240530,190300,943407230,4980,4980,4980,4980,0
20240530,190200,943407230,4980,4980,4980,4980,0
20240530,190100,943407230,4980,4980,4980,4980,0
20240530,190000,943407230,4980,4980,4980,4980,0
20240530,185900,943407230,4980,4980,4980,4980,0
20240530,185800,943407230,4980,4980,4980,4980,0
20240530,185700,943407230,4980,4980,4980,4980,0
20240530,185600,943407230,4980,4980,4980,4980,0
20240530,185500,943407230,4980,4980,4980,4980,0
20240530,185400,943407230,4980,4980,4980,4980,0
20240530,185300,943407230,4980,4980,4980,4980,6187
20240530,185200,943407230,4980,4980,4980,4980,0
20240530,185100,943407230,4980,4980,4980,4980,0
20240530,185000,943407230,4980,4980,4980,4980,0
20240530,184900,943407230,4980,4980,4980,4980,0
20240530,184800,943407230,4980,4980,4980,4980,0
20240530,184700,943407230,4980,4980,4980,4980,0
20240530,184600,943407230,4980,4980,4980,4980,0
20240530,184500,943407230,4980,4980,4980,4980,0
20240530,184400,943407230,4980,4980,4980,4980,0
20240530,184300,943407230,4980,4980,4980,4980,0
20240530,184200,943407230,4980,4980,4980,4980,0
20240530,184100,943407230,4980,4980,4980,4980,0
20240530,184000,943407230,4980,4980,4980,4980,0
20240530,183900,943407230,4980,4980,4980,4980,0
20240530,183800,943407230,4980,4980,4980,4980,0
20240530,183700,943407230,4980,4980,4980,4980,0
20240530,183600,943407230,4980,4980,4980,4980,0
20240530,183500,943407230,4980,4980,4980,4980,0
20240530,183400,943407230,4980,4980,4980,4980,0
20240530,183300,943407230,4980,4980,4980,4980,0
20240530,183200,943407230,4980,4980,4980,4980,0
20240530,183100,943407230,4980,4980,4980,4980,0
20240530,183000,943407230,4980,4980,4980,4980,0
20240530,182900,943407230,4980,4980,4980,4980,0
20240530,182800,943407230,4980,4980,4980,4980,0
20240530,182700,943407230,4980,4980,4980,4980,0
20240530,182600,943407230,4980,4980,4980,4980,0
20240530,182500,943407230,4980,4980,4980,4980,0
20240530,182400,943407230,4980,4980,4980,4980,0
20240530,182300,943407230,4980,4980,4980,4980,6187
20240530,182200,943407230,4980,4980,4980,4980,0
20240530,182100,943407230,4980,4980,4980,4980,0
20240530,182000,943407230,4980,4980,4980,4980,0
20240530,181900,943407230,4980,4980,4980,4980,0
20240530,181800,943407230,4980,4980,4980,4980,0
20240530,181700,943407230,4980,4980,4980,4980,0
20240530,181600,943407230,4980,4980,4980,4980,0
20240530,181500,943407230,4980,4980,4980,4980,0
20240530,181400,943407230,4980,4980,4980,4980,0
20240530,181300,943407230,4980,4980,4980,4980,0
20240530,181200,943407230,4980,4980,4980,4980,0
20240530,181100,943407230,4980,4980,4980,4980,0
20240530,181000,943407230,4980,4980,4980,4980,0
20240530,180900,943407230,4980,4980,4980,4980,0
20240530,180800,943407230,4980,4980,4980,4980,0
20240530,180700,943407230,4980,4980,4980,4980,0
20240530,180600,943407230,4980,4980,4980,4980,0
20240530,180500,943407230,4980,4980,4980,4980,0
20240530,180400,943407230,4980,4980,4980,4980,0
20240530,180300,943407230,4980,4980,4980,4980,0
20240530,180200,943407230,4980,4980,4980,4980,0
20240530,180100,943407230,4980,4980,4980,4980,0
20240530,180000,943407230,4980,4980,4980,4980,0
20240530,175900,943407230,4980,4980,4980,4980,0
20240530,175800,943407230,4980,4980,4980,4980,0
20240530,175700,943407230,4980,4980,4980,4980,0
20240530,175600,943407230,4980,4980,4980,4980,0
20240530,175500,943407230,4980,4980,4980,4980,0
20240530,175400,943407230,4980,4980,4980,4980,0
20240530,175300,943407230,4980,4980,4980,4980,6187
20240530,175200,943407230,4980,4980,4980,4980,0
20240530,175100,943407230,4980,4980,4980,4980,0
20240530,175000,943407230,4980,4980,4980,4980,0
20240530,174900,943407230,4980,4980,4980,4980,0
20240530,174800,943407230,4980,4980,4980,4980,0
20240530,174700,943407230,4980,4980,4980,4980,0
20240530,174600,943407230,4980,4980,4980,4980,0
20240530,174500,943407230,4980,4980,4980,4980,0
20240530,174400,943407230,4980,4980,4980,4980,0
20240530,174300,943407230,4980,4980,4980,4980,0
20240530,174200,943407230,4980,4980,4980,4980,0
20240530,174100,943407230,4980,4980,4980,4980,0
20240530,174000,943407230,4980,4980,4980,4980,0
20240530,173900,943407230,4980,4980,4980,4980,0
20240530,173800,943407230,4980,4980,4980,4980,0
20240530,173700,943407230,4980,4980,4980,4980,0
20240530,173600,943407230,4980,4980,4980,4980,0
20240530,173500,943407230,4980,4980,4980,4980,0
20240530,173400,943407230,4980,4980,4980,4980,0
20240530,173300,943407230,4980,4980,4980,4980,0
20240530,173200,943407230,4980,4980,4980,4980,0
20240530,173100,943407230,4980,4980,4980,4980,0
20240530,173000,943407230,4980,4980,4980,4980,0
20240530,172900,943407230,4980,4980,4980,4980,0
20240530,172800,943407230,4980,4980,4980,4980,0
20240530,172700,943407230,4980,4980,4980,4980,0
20240530,172600,943407230,4980,4980,4980,4980,0
20240530,172500,943407230,4980,4980,4980,4980,0
20240530,172400,943407230,4980,4980,4980,4980,0
20240530,172300,943407230,4980,4980,4980,4980,6187
20240530,172200,943407230,4980,4980,4980,4980,0
20240530,172100,943407230,4980,4980,4980,4980,0
20240530,172000,943407230,4980,4980,4980,4980,0
20240530,171900,943407230,4980,4980,4980,4980,0
20240530,171800,943407230,4980,4980,4980,4980,0
20240530,171700,943407230,4980,4980,4980,4980,0
20240530,171600,943407230,4980,4980,4980,4980,0
20240530,171500,943407230,4980,4980,4980,4980,0
20240530,171400,943407230,4980,4980,4980,4980,0
20240530,171300,943407230,4980,4980,4980,4980,0
20240530,171200,943407230,4980,4980,4980,4980,0
20240530,171100,943407230,4980,4980,4980,4980,0
20240530,171000,943407230,4980,4980,4980,4980,0
20240530,170900,943407230,4980,4980,4980,4980,0
20240530,170800,943407230,4980,4980,4980,4980,0
20240530,170700,943407230,4980,4980,4980,4980,0
20240530,170600,943407230,4980,4980,4980,4980,0
20240530,170500,943407230,4980,4980,4980,4980,0
20240530,170400,943407230,4980,4980,4980,4980,0
20240530,170300,943407230,4980,4980,4980,4980,0
20240530,170200,943407230,4980,4980,4980,4980,0
20240530,170100,943407230,4980,4980,4980,4980,0
20240530,170000,943407230,4980,4980,4980,4980,0
20240530,165900,943407230,4980,4980,4980,4980,0
20240530,165800,943407230,4980,4980,4980,4980,0
20240530,165700,943407230,4980,4980,4980,4980,0
20240530,165600,943407230,4980,4980,4980,4980,0
20240530,165500,943407230,4980,4980,4980,4980,0
20240530,165400,943407230,4980,4980,4980,4980,0
20240530,165300,943407230,4980,4980,4980,4980,6187
20240530,165200,943407230,4980,4980,4980,4980,0
20240530,165100,943407230,4980,4980,4980,4980,0
20240530,165000,943407230,4980,4980,4980,4980,0
20240530,164900,943407230,4980,4980,4980,4980,0
20240530,164800,943407230,4980,4980,4980,4980,0
20240530,164700,943407230,4980,4980,4980,4980,0
20240530,164600,943407230,4980,4980,4980,4980,0
20240530,164500,943407230,4980,4980,4980,4980,0
20240530,164400,943407230,4980,4980,4980,4980,0
20240530,164300,943407230,4980,4980,4980,4980,0
20240530,164200,943407230,4980,4980,4980,4980,0
20240530,164100,943407230,4980,4980,4980,4980,0
20240530,164000,943407230,4980,4980,4980,4980,0
20240530,163900,943407230,4980,4980,4980,4980,0
20240530,163800,943407230,4980,4980,4980,4980,0
20240530,163700,943407230,4980,4980,4980,4980,0
20240530,163600,943407230,4980,4980,4980,4980,0
20240530,163500,943407230,4980,4980,4980,4980,0
20240530,163400,943407230,4980,4980,4980,4980,0
20240530,163300,943407230,4980,4980,4980,4980,0
20240530,163200,943407230,4980,4980,4980,4980,0
20240530,163100,943407230,4980,4980,4980,4980,0
20240530,163000,943407230,4980,4980,4980,4980,0
20240530,162900,943407230,4980,4980,4980,4980,0
20240530,162800,943407230,4980,4980,4980,4980,0
20240530,162700,943407230,4980,4980,4980,4980,0
20240530,162600,943407230,4980,4980,4980,4980,0
20240530,162500,943407230,4980,4980,4980,4980,0
20240530,162400,943407230,4980,4980,4980,4980,0
20240530,162300,943407230,4980,4980,4980,4980,6187
20240530,162200,943407230,4980,4980,4980,4980,0
20240530,162100,943407230,4980,4980,4980,4980,0
20240530,162000,943407230,4980,4980,4980,4980,0
20240530,161900,943407230,4980,4980,4980,4980,0
20240530,161800,943407230,4980,4980,4980,4980,0
20240530,161700,943407230,4980,4980,4980,4980,0
20240530,161600,943407230,4980,4980,4980,4980,0
20240530,161500,943407230,4980,4980,4980,4980,0
20240530,161400,943407230,4980,4980,4980,4980,0
20240530,161300,943407230,4980,4980,4980,4980,0
20240530,161200,943407230,4980,4980,4980,4980,0
20240530,161100,943407230,4980,4980,4980,4980,0
20240530,161000,943407230,4980,4980,4980,4980,0
20240530,160900,943407230,4980,4980,4980,4980,0
20240530,160800,943407230,4980,4980,4980,4980,0
20240530,160700,943407230,4980,4980,4980,4980,0
20240530,160600,943407230,4980,4980,4980,4980,0
20240530,160500,943407230,4980,4980,4980,4980,0
20240530,160400,943407230,4980,4980,4980,4980,0
20240530,160300,943407230,4980,4980,4980,4980,0
20240530,160200,943407230,4980,4980,4980,4980,0
20240530,160100,943407230,4980,4980,4980,4980,0
20240530,160000,943407230,4980,4980,4980,4980,0
20240530,155900,943407230,4980,4980,4980,4980,0
20240530,155800,943407230,4980,4980,4980,4980,0
20240530,155700,943407230,4980,4980,4980,4980,0
20240530,155600,943407230,4980,4980,4980,4980,0
20240530,155500,943407230,4980,4980,4980,4980,0
20240530,155400,943407230,4980,4980,4980,4980,0
20240530,155300,943407230,4980,4980,4980,4980,6187
20240530,155200,943407230,4980,4980,4980,4980,0
20240530,155100,943407230,4980,4980,4980,4980,0
20240530,155000,943407230,4980,4980,4980,4980,0
20240530,154900,943407230,4980,4980,4980,4980,0
20240530,154800,943407230,4980,4980,4980,4980,0
20240530,154700,943407230,4980,4980,4980,4980,0
20240530,154600,943407230,4980,4980,4980,4980,0
20240530,154500,943407230,4980,4980,4980,4980,0
20240530,154400,943407230,4980,4980,4980,4980,0
20240530,154300,943407230,4980,4980,4980,4980,0
20240530,154200,943407230,4980,4980,4980,4980,0
20240530,154100,943407230,4980,4980,4980,4980,0
20240530,154000,943407230,4980,4980,4980,4980,0
20240530,153900,943407230,4980,4980,4980,4980,0
20240530,153800,943407230,4980,4980,4980,4980,0
20240530,153700,943407230,4980,4980,4980,4980,0
20240530,153600,943407230,4980,4980,4980,4980,0
20240530,153500,943407230,4980,4980,4980,4980,0
20240530,153400,943407230,4980,4980,4980,4980,0
20240530,153300,943407230,4980,4980,4980,4980,0
20240530,153200,943407230,4980,4980,4980,4980,0
20240530,153100,943407230,4980,4980,4980,4980,0
20240530,153000,943407230,4980,4980,4980,4980,6187
20240530,152900,912595970,4990,4990,4990,4990,0
20240530,152800,912595970,4990,4990,4990,4990,0
20240530,152700,912595970,4990,4990,4990,4990,0
20240530,152600,912595970,4990,4990,4990,4990,0
20240530,152500,912595970,4990,4990,4990,4990,0
20240530,152400,912595970,4990,4990,4990,4990,0
20240530,152300,912595970,4990,4990,4990,4990,0
20240530,152200,912595970,4990,4990,4990,4990,0
20240530,152100,912595970,4990,4990,4990,4990,0
20240530,152000,912595970,4990,4990,4990,4990,0
20240530,151900,912595970,4990,4990,4990,4985,504
20240530,151800,910083180,4985,4985,4990,4985,849
20240530,151700,905849490,4990,4990,4990,4990,51
20240530,151600,905595000,4975,4985,4985,4975,1342
20240530,151500,898911315,4985,4985,4985,4980,664
20240530,151400,895604520,4990,4985,4990,4980,1001
20240530,151300,890618150,4985,4980,4990,4980,489
20240530,151200,888181300,4975,4975,4980,4975,1150
20240530,151100,882460045,4980,4980,4980,4975,175
20240530,151000,881589410,4975,4975,4975,4975,1
20240530,150900,881584435,4975,4975,4975,4975,200
20240530,150800,880589435,4980,4980,4980,4980,20
20240530,150700,880489835,4975,4975,4975,4975,70
20240530,150600,880141585,4975,4975,4975,4975,19
20240530,150500,880047060,4980,4980,4980,4980,0
20240530,150400,880047060,4980,4985,4985,4980,21
20240530,150300,879942475,4975,4975,4975,4975,412
20240530,150200,877892775,4985,4985,4985,4985,0
20240530,150100,877892775,4985,4965,4985,4965,351
20240530,150000,876150040,4965,4970,4980,4965,745
20240530,145900,872447850,4985,4985,4985,4985,2
20240530,145800,872437880,4990,4990,4990,4990,2
20240530,145700,872427900,4970,4970,4970,4970,70
20240530,145600,872080000,4965,4955,4965,4950,2497
20240530,145500,859717260,4955,4960,4965,4955,4240
20240530,145400,838703400,4970,4965,4970,4960,2213
20240530,145300,827726110,4970,4970,4970,4970,206
20240530,145200,826702290,4970,4970,4970,4965,1454
20240530,145100,819481995,4970,4985,4985,4970,5246
20240530,145000,793373095,4990,4990,4990,4990,50
20240530,144900,793123595,4985,4990,4990,4985,1110
20240530,144800,787586715,4990,4990,4990,4990,50
20240530,144700,787337215,4990,4990,4990,4990,0
20240530,144600,787337215,4990,4990,4990,4990,398
20240530,144500,785351195,5000,4995,5000,4995,5
20240530,144400,785326215,5000,5000,5000,5000,0
20240530,144300,785326215,5000,5000,5000,5000,200
20240530,144200,784326215,5000,4990,5000,4990,422
20240530,144100,782220425,4990,4990,4990,4990,150
20240530,144000,781471925,5000,5000,5000,5000,1
20240530,143900,781466925,4990,4990,4990,4990,0
20240530,143800,781466925,4990,4990,4990,4990,150
20240530,143700,780718425,4990,5000,5000,4990,11
20240530,143600,780663525,4990,4990,4990,4990,265
20240530,143500,779341175,5000,5000,5000,5000,0
20240530,143400,779341175,5000,4995,5000,4995,131
20240530,143300,778686585,5000,5000,5000,5000,0
20240530,143200,778686585,5000,5000,5000,5000,21
20240530,143100,778581585,5000,5000,5000,5000,0
20240530,143000,778581585,5000,5000,5000,5000,48
20240530,142900,778341585,5000,5000,5000,5000,0
20240530,142800,778341585,5000,4990,5000,4990,201
20240530,142700,777338585,5000,5000,5000,4990,3
20240530,142600,777323595,4990,4990,4990,4990,0
20240530,142500,777323595,4990,5000,5000,4990,62
20240530,142400,777013605,5000,5000,5000,5000,0
20240530,142300,777013605,5000,5000,5000,5000,227
20240530,142200,775878605,5010,5010,5010,5010,908
20240530,142100,771329525,5010,5010,5010,5010,0
20240530,142000,771329525,5010,5000,5010,5000,201
20240530,141900,770324515,5000,5000,5000,5000,5
20240530,141800,770299515,5010,5000,5010,5000,103
20240530,141700,769784505,5000,5010,5010,5000,82
20240530,141600,769374445,5000,5000,5000,5000,0
20240530,141500,769374445,5000,5010,5010,5000,327
20240530,141400,767739425,5000,5000,5000,5000,0
20240530,141300,767739425,5000,5000,5000,5000,378
20240530,141200,765849425,5010,5000,5010,5000,310
20240530,141100,764299325,5010,5010,5010,5010,50
20240530,141000,764048825,5000,5010,5010,5000,11
20240530,140900,763993815,5010,5010,5010,5010,5
20240530,140800,763968765,5010,5010,5010,5010,1
20240530,140700,763963755,5010,5010,5010,5010,1
20240530,140600,763958745,5010,5010,5010,5010,0
20240530,140500,763958745,5010,4990,5010,4990,305
20240530,140400,762436695,4990,5010,5010,4990,273
20240530,140300,761070965,5010,5010,5010,5010,0
20240530,140200,761070965,5010,4995,5010,4990,310
20240530,140100,759523855,5010,5010,5010,5010,0
20240530,140000,759523855,5010,5010,5010,5010,0
20240530,135900,759523855,5010,5010,5010,5010,0
20240530,135800,759523855,5010,5010,5010,5010,0
20240530,135700,759523855,5010,5010,5010,5010,1
20240530,135600,759518845,4990,4995,4995,4990,95
20240530,135500,759044375,5010,5010,5010,5010,0
20240530,135400,759044375,5010,5010,5010,5010,0
20240530,135300,759044375,5010,5010,5010,5010,0
20240530,135200,759044375,5010,4990,5010,4990,234
20240530,135100,757876695,5000,5000,5000,5000,1
20240530,135000,757871695,4990,4990,4990,4990,10
20240530,134900,757821795,5000,5000,5000,5000,0
20240530,134800,757821795,5000,5000,5000,5000,68
20240530,134700,757481795,5010,5010,5010,5010,1
20240530,134600,757476785,5000,5000,5000,5000,138
20240530,134500,756786785,5010,5010,5010,5010,0
20240530,134400,756786785,5010,5010,5010,5010,0
20240530,134300,756786785,5010,5010,5010,5010,0
20240530,134200,756786785,5010,5020,5020,5010,586
20240530,134100,753850915,5000,5000,5000,5000,200
20240530,134000,752850915,5020,5010,5020,5010,465
20240530,133900,750520765,5010,5010,5010,5010,0
20240530,133800,750520765,5010,5000,5010,5000,3
20240530,133700,750505755,5000,5000,5000,5000,1
20240530,133600,750500755,5000,5010,5010,5000,48
20240530,133500,750260745,5000,5000,5000,5000,1
20240530,133400,750255745,5010,5010,5010,5010,0
20240530,133300,750255745,5010,5010,5010,5010,0
20240530,133200,750255745,5010,5010,5010,5010,1
20240530,133100,750250735,5000,5000,5000,5000,25
20240530,133000,750125735,5000,5000,5000,5000,35
20240530,132900,749950735,5010,5010,5010,5010,0
20240530,132800,749950735,5010,5010,5010,5010,1
20240530,132700,749945725,4985,4985,4985,4985,0
20240530,132600,749945725,4985,5010,5010,4985,10
20240530,132500,749895750,5010,4995,5010,4980,886
20240530,132400,745478715,5000,5000,5000,5000,0
20240530,132300,745478715,5000,5000,5000,5000,0
20240530,132200,745478715,5000,5000,5000,5000,50
20240530,132100,745228715,5020,5020,5020,5020,1
20240530,132000,745223695,5000,5000,5000,5000,0
20240530,131900,745223695,5000,5000,5000,5000,0
20240530,131800,745223695,5000,5000,5000,5000,10
20240530,131700,745173695,5000,5000,5000,5000,0
20240530,131600,745173695,5000,5000,5000,5000,1
20240530,131500,745168695,4990,4990,4990,4990,0
20240530,131400,745168695,4990,4990,4990,4990,0
20240530,131300,745168695,4990,4990,4990,4990,0
20240530,131200,745168695,4990,4990,4990,4990,0
20240530,131100,745168695,4990,5000,5000,4990,517
20240530,131000,742587865,5000,5000,5000,5000,1
20240530,130900,742582865,5000,5000,5000,5000,1000
20240530,130800,737582865,5000,5000,5000,5000,28
20240530,130700,737442865,5000,5000,5000,5000,9
20240530,130600,737397865,5000,5000,5000,5000,0
20240530,130500,737397865,5000,5000,5000,5000,0
20240530,130400,737397865,5000,5000,5000,5000,0
20240530,130300,737397865,5000,5000,5000,5000,0
20240530,130200,737397865,5000,4985,5000,4985,187
20240530,130100,736465655,4990,4990,4990,4990,758
20240530,130000,732683235,4995,4995,4995,4995,360
20240530,125900,730885035,5000,5000,5000,5000,0
20240530,125800,730885035,5000,5000,5000,5000,0
20240530,125700,730885035,5000,5000,5000,5000,10
20240530,125600,730835035,5000,5000,5000,5000,1
20240530,125500,730830035,4995,5000,5000,4995,101
20240530,125400,730325535,4995,4990,4995,4990,282
20240530,125300,728918155,4990,4990,4990,4990,7
20240530,125200,728883225,4990,4990,4990,4990,8
20240530,125100,728843305,4990,4990,4990,4990,104
20240530,125000,728324345,4995,4995,4995,4995,10
20240530,124900,728274395,4995,4985,4995,4985,8
20240530,124800,728234445,4995,4995,4995,4985,132
20240530,124700,727576325,4995,4990,4995,4990,498
20240530,124600,725089905,4995,4995,4995,4990,170
20240530,124500,724241550,4995,4995,4995,4995,6
20240530,124400,724211580,4985,4995,4995,4985,420
20240530,124300,722115840,4995,4995,4995,4995,1
20240530,124200,722110845,4985,4985,4985,4985,0
20240530,124100,722110845,4985,4985,4985,4985,1155
20240530,124000,716353170,5000,5000,5000,4985,863
20240530,123900,712050355,5000,4995,5000,4990,793
20240530,123800,708091925,5000,5000,5000,4995,273
20240530,123700,706727565,5020,5020,5020,5020,0
20240530,123600,706727565,5020,5020,5020,5020,1
20240530,123500,706722545,4995,5030,5030,4995,912
20240530,123400,702159280,5030,5030,5030,5030,3
20240530,123300,702144190,5020,5020,5020,5020,111
20240530,123200,701586970,5030,5030,5030,5030,0
20240530,123100,701586970,5030,5020,5030,5020,36
20240530,123000,701406240,5010,5010,5010,5010,0
20240530,122900,701406240,5010,5010,5010,5010,0
20240530,122800,701406240,5010,5030,5030,5010,7
20240530,122700,701371050,5030,5030,5030,5030,39
20240530,122600,701174880,5030,5030,5030,5030,30
20240530,122500,701023980,5030,5020,5030,5020,695
20240530,122400,697529250,5020,5030,5030,5020,20
20240530,122300,697428800,5040,5000,5040,5000,90
20240530,122200,696978760,5040,5000,5040,5000,227
20240530,122100,695842980,5000,5000,5000,5000,0
20240530,122000,695842980,5000,5010,5010,5000,528
20240530,121900,693202640,5020,5020,5020,5020,4
20240530,121800,693182560,5020,5020,5020,5020,2
20240530,121700,693172520,5010,5010,5010,5010,260
20240530,121600,691869920,5010,5030,5030,5010,406
20240530,121500,689834780,5030,5030,5030,5030,5
20240530,121400,689809630,5030,5030,5030,5030,0
20240530,121300,689809630,5030,5030,5030,5030,5
20240530,121200,689784480,5030,5030,5030,5030,155
20240530,121100,689004830,5030,5030,5030,5030,343
20240530,121000,687279540,5010,5020,5030,5010,1099
20240530,120900,681773430,5030,5030,5030,5030,2
20240530,120800,681763370,5030,5030,5030,5030,0
20240530,120700,681763370,5030,5030,5030,5030,0
20240530,120600,681763370,5030,5020,5030,5010,1238
20240530,120500,675552060,5030,5030,5030,5030,145
20240530,120400,674822710,5030,5030,5030,5030,283
20240530,120300,673399220,5030,5040,5040,5030,6
20240530,120200,673368990,5050,5050,5050,5050,0
20240530,120100,673368990,5050,5050,5050,5050,20
20240530,120000,673267990,5060,5060,5060,5060,3
20240530,115900,673252810,5060,5030,5060,5030,221
20240530,115800,672141150,5030,5040,5040,5030,534
20240530,115700,669453880,5050,5050,5050,5050,12
20240530,115600,669393280,5060,5060,5060,5060,0
20240530,115500,669393280,5060,5060,5060,5060,135
20240530,115400,668710180,5060,5060,5060,5060,0
20240530,115300,668710180,5060,5060,5060,5060,0
20240530,115200,668710180,5060,5060,5060,5060,60
20240530,115100,668406580,5060,5060,5060,5060,0
20240530,115000,668406580,5060,5060,5060,5060,10
20240530,114900,668355980,5050,5050,5050,5050,54
20240530,114800,668083280,5040,5040,5040,5040,100
20240530,114700,667579280,5040,5060,5060,5040,173
20240530,114600,666705290,5060,5070,5070,5060,18
20240530,114500,666614190,5040,5040,5040,5040,84
20240530,114400,666190830,5070,5070,5070,5040,76
20240530,114300,665805540,5070,5070,5070,5070,501
20240530,114200,663265470,5060,5040,5060,5030,94
20240530,114100,662792400,5050,5070,5070,5050,36
20240530,114000,662610580,5070,5020,5070,5020,68
20240530,113900,662268510,5020,5040,5040,5020,74
20240530,113800,661896200,5040,5040,5070,5020,2501
20240530,113700,649306010,5040,5050,5050,5040,178
20240530,113600,648408820,5040,5050,5050,5040,300
20240530,113500,646896770,5070,5050,5070,5040,1187
20240530,113400,640910450,5070,5070,5070,5050,102
20240530,113300,640395310,5050,5070,5070,5050,12
20240530,113200,640334610,5050,5090,5090,5030,6528
20240530,113100,607331030,5080,5080,5090,5070,909
20240530,113000,602708390,5070,5100,5110,5070,2628
20240530,112900,589348010,5110,5120,5120,5100,1137
20240530,112800,583537250,5120,5110,5120,5090,3920
20240530,112700,563529200,5120,5130,5140,5100,5610
20240530,112600,534818560,5140,5130,5150,5120,5352
20240530,112500,507348900,5140,5120,5150,5120,8532
20240530,112400,463502360,5130,5100,5130,5090,8198
20240530,112300,421640330,5100,5090,5100,5080,2515
20240530,112200,408841540,5080,5090,5090,5070,2038
20240530,112100,398478110,5080,5080,5090,5070,4015
20240530,112000,378081670,5080,5060,5080,5060,2072
20240530,111900,367563820,5070,5060,5080,5050,3521
20240530,111800,349723800,5070,5050,5070,5050,1316
20240530,111700,343064330,5060,5060,5070,5050,5655
20240530,111600,314442690,5050,5060,5070,5030,1488
20240530,111500,306921030,5060,5050,5070,5030,1229
20240530,111400,300712330,5030,5030,5050,5030,1548
20240530,111300,292902190,5040,5000,5040,5000,734
20240530,111200,289207140,5020,5010,5020,5000,5096
20240530,111100,263676090,5000,5000,5000,5000,21
20240530,111000,263571090,5010,5010,5010,5010,0
20240530,110900,263571090,5010,5010,5010,5010,5
20240530,110800,263546040,5010,5010,5010,5010,100
20240530,110700,263045040,5000,5000,5000,5000,0
20240530,110600,263045040,5000,5010,5010,5000,1502
20240530,110500,255535030,5000,5000,5000,5000,83
20240530,110400,255120030,5010,5010,5010,5010,0
20240530,110300,255120030,5010,5010,5010,5010,0
20240530,110200,255120030,5010,5010,5010,5010,0
20240530,110100,255120030,5010,5010,5010,5010,11
20240530,110000,255064920,5000,5000,5000,5000,1000
20240530,105900,250064920,5000,5000,5000,5000,20
20240530,105800,249964920,5010,5010,5010,5010,4
20240530,105700,249944880,5010,5010,5010,5010,1038
20240530,105600,244744500,5000,5000,5000,5000,0
20240530,105500,244744500,5000,5000,5000,5000,1
20240530,105400,244739500,5010,5010,5010,5000,985
20240530,105300,239813990,5010,5010,5010,5010,0
20240530,105200,239813990,5010,5010,5010,5010,10
20240530,105100,239763890,5000,5000,5000,5000,15
20240530,105000,239688890,5000,4995,5000,4995,1348
20240530,104900,232950330,4995,4995,4995,4995,200
20240530,104800,231951330,4995,4995,4995,4995,2
20240530,104700,231941340,4995,4995,4995,4995,0
20240530,104600,231941340,4995,4995,4995,4995,20
20240530,104500,231841440,4995,4995,4995,4995,1
20240530,104400,231836445,4990,4990,4990,4990,0
20240530,104300,231836445,4990,4990,4990,4990,500
20240530,104200,229341445,4990,4990,4990,4990,0
20240530,104100,229341445,4990,4970,4990,4970,506
20240530,104000,226822505,4970,4970,4970,4970,0
20240530,103900,226822505,4970,4970,4970,4970,0
20240530,103800,226822505,4970,4970,4970,4970,209
20240530,103700,225783775,4970,4970,4970,4970,791
20240530,103600,221852505,4970,4970,4970,4970,1
20240530,103500,221847535,4985,4985,4985,4985,1
20240530,103400,221842550,4965,4970,4970,4965,833
20240530,103300,217703840,4975,4975,4975,4975,26
20240530,103200,217574490,4980,4980,4980,4980,0
20240530,103100,217574490,4980,4980,4980,4980,18
20240530,103000,217484850,4985,4985,4985,4985,0
20240530,102900,217484850,4985,4985,4985,4985,0
20240530,102800,217484850,4985,4985,4985,4985,5
20240530,102700,217459925,4985,4985,4985,4985,0
20240530,102600,217459925,4985,4985,4985,4985,0
20240530,102500,217459925,4985,4985,4985,4985,1
20240530,102400,217454940,4965,4980,4980,4965,1047
20240530,102300,212256110,4980,4980,4980,4980,16
20240530,102200,212176430,4965,4965,4965,4965,102
20240530,102100,211670000,4965,4980,4980,4965,16
20240530,102000,211590410,4960,4960,4960,4960,0
20240530,101900,211590410,4960,4960,4960,4960,0
20240530,101800,211590410,4960,4960,4960,4960,0
20240530,101700,211590410,4960,4960,4960,4960,201
20240530,101600,210593450,4960,4980,4980,4960,1010
20240530,101500,205582685,4980,4980,4980,4980,0
20240530,101400,205582685,4980,4980,4980,4980,300
20240530,101300,204088685,4980,4980,4980,4980,15
20240530,101200,204013985,4970,4975,4975,4970,286
20240530,101100,202592350,4975,4975,4975,4975,10
20240530,101000,202542600,4975,4975,4975,4975,0
20240530,100900,202542600,4975,4965,4975,4965,92
20240530,100800,202085810,4965,4970,4970,4965,245
20240530,100700,200869305,4975,4970,4975,4965,129
20240530,100600,200228265,4965,4965,4965,4965,226
20240530,100500,199106175,4970,4970,4970,4970,2
20240530,100400,199096235,4965,4965,4965,4965,392
20240530,100300,197149955,4965,4960,4965,4960,1549
20240530,100200,189461365,4960,4960,4960,4960,1
20240530,100100,189456405,4955,4965,4965,4955,3390
20240530,100000,172638630,4965,4985,4985,4965,371
20240530,095900,170794000,4980,4980,4980,4980,162
20240530,095800,169987240,4985,4990,4990,4985,181
20240530,095700,169084950,4985,5010,5010,4985,121
20240530,095600,168481715,5010,5010,5010,5010,3
20240530,095500,168466685,5000,4990,5000,4990,827
20240530,095400,164332685,4990,4990,4990,4990,23
20240530,095300,164217915,4985,4990,4990,4985,840
20240530,095200,160029115,5000,5000,5000,5000,0
20240530,095100,160029115,5000,5000,5000,5000,38
20240530,095000,159839115,4985,5000,5000,4985,11
20240530,094900,159784130,4990,4990,4990,4990,0
20240530,094800,159784130,4990,4985,4995,4985,1314
20240530,094700,153226420,4985,4975,4985,4975,2269
20240530,094600,141932665,4975,4975,4975,4975,1661
20240530,094500,133669190,4970,4965,4970,4965,1081
20240530,094400,128301975,4965,4965,4965,4965,10
20240530,094300,128252325,4980,4960,4980,4960,220
20240530,094200,127158025,4980,4960,4980,4950,753
20240530,094100,123426175,4960,4980,4980,4960,3448
20240530,094000,106295245,4995,4990,4995,4990,10
20240530,093900,106245320,4975,4980,4980,4975,25
20240530,093800,106120895,4995,4995,4995,4995,1
20240530,093700,106115900,4975,4985,4985,4975,1095
20240530,093600,100659735,4985,4995,4995,4985,1460
20240530,093500,93372885,5000,5000,5000,5000,2427
20240530,093400,81237885,5010,5010,5010,5000,56
20240530,093300,80957365,5010,5010,5010,5010,20
20240530,093200,80857165,5010,5010,5010,5010,0
20240530,093100,80857165,5010,5010,5010,5010,500
20240530,093000,78352165,5010,5010,5010,4995,188
20240530,092900,77413075,4995,4995,4995,4995,702
20240530,092800,73906585,4995,5000,5010,4995,438
20240530,092700,71718610,4995,5010,5010,4995,24
20240530,092600,71598430,5010,5010,5010,5010,3
20240530,092500,71583400,5010,5010,5010,5010,0
20240530,092400,71583400,5010,5000,5010,5000,2500
20240530,092300,59058810,5000,4990,5000,4990,1750
20240530,092200,50314810,4990,4980,4990,4980,315
20240530,092100,48744550,4990,4995,4995,4980,2074
20240530,092000,38401505,5000,5000,5000,4995,630
20240530,091900,35254005,5000,5000,5000,5000,99
20240530,091800,34759005,5010,5010,5010,5010,100
20240530,091700,34258005,5000,5010,5010,5000,414
20240530,091600,32187485,5010,5010,5010,5000,134
20240530,091500,31516475,5010,5000,5010,5000,1345
20240530,091400,24780845,5000,5000,5000,5000,40
20240530,091300,24580845,5010,5010,5010,5010,0
20240530,091200,24580845,5010,5010,5010,5010,101
20240530,091100,24074835,5010,5000,5010,4990,202
20240530,091000,23066175,5010,5010,5010,5010,2
20240530,090900,23056155,5010,4990,5010,4990,153
20240530,090800,22292665,5010,5010,5010,5010,205
20240530,090700,21265615,5010,4995,5010,4985,1619
20240530,090600,13188280,5010,5010,5010,5000,52
20240530,090500,12928260,5010,5000,5010,5000,31
20240530,090400,12773250,5050,5000,5050,4985,1056
20240530,090300,7499020,5050,5010,5050,5010,8
20240530,090200,7458890,5000,5000,5000,5000,70
20240530,090100,7108890,5000,5010,5010,5000,44
20240530,090000,6888790,5010,5010,5050,5010,1375