stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,212400,95541130,3775,3775,3775,3775,1500
20240531,212300,95541130,3775,3775,3775,3775,0
20240531,212200,95541130,3775,3775,3775,3775,0
20240531,212100,95541130,3775,3775,3775,3775,0
20240531,212000,95541130,3775,3775,3775,3775,0
20240531,211900,95541130,3775,3775,3775,3775,0
20240531,211800,95541130,3775,3775,3775,3775,0
20240531,211700,95541130,3775,3775,3775,3775,0
20240531,211600,95541130,3775,3775,3775,3775,0
20240531,211500,95541130,3775,3775,3775,3775,0
20240531,211400,95541130,3775,3775,3775,3775,0
20240531,211300,95541130,3775,3775,3775,3775,0
20240531,211200,95541130,3775,3775,3775,3775,0
20240531,211100,95541130,3775,3775,3775,3775,0
20240531,211000,95541130,3775,3775,3775,3775,0
20240531,210900,95541130,3775,3775,3775,3775,0
20240531,210800,95541130,3775,3775,3775,3775,0
20240531,210700,95541130,3775,3775,3775,3775,0
20240531,210600,95541130,3775,3775,3775,3775,0
20240531,210500,95541130,3775,3775,3775,3775,0
20240531,210400,95541130,3775,3775,3775,3775,0
20240531,210300,95541130,3775,3775,3775,3775,0
20240531,210200,95541130,3775,3775,3775,3775,0
20240531,210100,95541130,3775,3775,3775,3775,0
20240531,210000,95541130,3775,3775,3775,3775,0
20240531,205900,95541130,3775,3775,3775,3775,0
20240531,205800,95541130,3775,3775,3775,3775,0
20240531,205700,95541130,3775,3775,3775,3775,0
20240531,205600,95541130,3775,3775,3775,3775,0
20240531,205500,95541130,3775,3775,3775,3775,0
20240531,205400,95541130,3775,3775,3775,3775,1500
20240531,205300,95541130,3775,3775,3775,3775,0
20240531,205200,95541130,3775,3775,3775,3775,0
20240531,205100,95541130,3775,3775,3775,3775,0
20240531,205000,95541130,3775,3775,3775,3775,0
20240531,204900,95541130,3775,3775,3775,3775,0
20240531,204800,95541130,3775,3775,3775,3775,0
20240531,204700,95541130,3775,3775,3775,3775,0
20240531,204600,95541130,3775,3775,3775,3775,0
20240531,204500,95541130,3775,3775,3775,3775,0
20240531,204400,95541130,3775,3775,3775,3775,0
20240531,204300,95541130,3775,3775,3775,3775,0
20240531,204200,95541130,3775,3775,3775,3775,0
20240531,204100,95541130,3775,3775,3775,3775,0
20240531,204000,95541130,3775,3775,3775,3775,0
20240531,203900,95541130,3775,3775,3775,3775,0
20240531,203800,95541130,3775,3775,3775,3775,0
20240531,203700,95541130,3775,3775,3775,3775,0
20240531,203600,95541130,3775,3775,3775,3775,0
20240531,203500,95541130,3775,3775,3775,3775,0
20240531,203400,95541130,3775,3775,3775,3775,0
20240531,203300,95541130,3775,3775,3775,3775,0
20240531,203200,95541130,3775,3775,3775,3775,0
20240531,203100,95541130,3775,3775,3775,3775,0
20240531,203000,95541130,3775,3775,3775,3775,0
20240531,202900,95541130,3775,3775,3775,3775,0
20240531,202800,95541130,3775,3775,3775,3775,0
20240531,202700,95541130,3775,3775,3775,3775,0
20240531,202600,95541130,3775,3775,3775,3775,0
20240531,202500,95541130,3775,3775,3775,3775,0
20240531,202400,95541130,3775,3775,3775,3775,1500
20240531,202300,95541130,3775,3775,3775,3775,0
20240531,202200,95541130,3775,3775,3775,3775,0
20240531,202100,95541130,3775,3775,3775,3775,0
20240531,202000,95541130,3775,3775,3775,3775,0
20240531,201900,95541130,3775,3775,3775,3775,0
20240531,201800,95541130,3775,3775,3775,3775,0
20240531,201700,95541130,3775,3775,3775,3775,0
20240531,201600,95541130,3775,3775,3775,3775,0
20240531,201500,95541130,3775,3775,3775,3775,0
20240531,201400,95541130,3775,3775,3775,3775,0
20240531,201300,95541130,3775,3775,3775,3775,0
20240531,201200,95541130,3775,3775,3775,3775,0
20240531,201100,95541130,3775,3775,3775,3775,0
20240531,201000,95541130,3775,3775,3775,3775,0
20240531,200900,95541130,3775,3775,3775,3775,0
20240531,200800,95541130,3775,3775,3775,3775,0
20240531,200700,95541130,3775,3775,3775,3775,0
20240531,200600,95541130,3775,3775,3775,3775,0
20240531,200500,95541130,3775,3775,3775,3775,0
20240531,200400,95541130,3775,3775,3775,3775,0
20240531,200300,95541130,3775,3775,3775,3775,0
20240531,200200,95541130,3775,3775,3775,3775,0
20240531,200100,95541130,3775,3775,3775,3775,0
20240531,200000,95541130,3775,3775,3775,3775,0
20240531,195900,95541130,3775,3775,3775,3775,0
20240531,195800,95541130,3775,3775,3775,3775,0
20240531,195700,95541130,3775,3775,3775,3775,0
20240531,195600,95541130,3775,3775,3775,3775,0
20240531,195500,95541130,3775,3775,3775,3775,0
20240531,195400,95541130,3775,3775,3775,3775,1500
20240531,195300,95541130,3775,3775,3775,3775,0
20240531,195200,95541130,3775,3775,3775,3775,0
20240531,195100,95541130,3775,3775,3775,3775,0
20240531,195000,95541130,3775,3775,3775,3775,0
20240531,194900,95541130,3775,3775,3775,3775,0
20240531,194800,95541130,3775,3775,3775,3775,0
20240531,194700,95541130,3775,3775,3775,3775,0
20240531,194600,95541130,3775,3775,3775,3775,0
20240531,194500,95541130,3775,3775,3775,3775,0
20240531,194400,95541130,3775,3775,3775,3775,0
20240531,194300,95541130,3775,3775,3775,3775,0
20240531,194200,95541130,3775,3775,3775,3775,0
20240531,194100,95541130,3775,3775,3775,3775,0
20240531,194000,95541130,3775,3775,3775,3775,0
20240531,193900,95541130,3775,3775,3775,3775,0
20240531,193800,95541130,3775,3775,3775,3775,0
20240531,193700,95541130,3775,3775,3775,3775,0
20240531,193600,95541130,3775,3775,3775,3775,0
20240531,193500,95541130,3775,3775,3775,3775,0
20240531,193400,95541130,3775,3775,3775,3775,0
20240531,193300,95541130,3775,3775,3775,3775,0
20240531,193200,95541130,3775,3775,3775,3775,0
20240531,193100,95541130,3775,3775,3775,3775,0
20240531,193000,95541130,3775,3775,3775,3775,0
20240531,192900,95541130,3775,3775,3775,3775,0
20240531,192800,95541130,3775,3775,3775,3775,0
20240531,192700,95541130,3775,3775,3775,3775,0
20240531,192600,95541130,3775,3775,3775,3775,0
20240531,192500,95541130,3775,3775,3775,3775,0
20240531,192400,95541130,3775,3775,3775,3775,1500
20240531,192300,95541130,3775,3775,3775,3775,0
20240531,192200,95541130,3775,3775,3775,3775,0
20240531,192100,95541130,3775,3775,3775,3775,0
20240531,192000,95541130,3775,3775,3775,3775,0
20240531,191900,95541130,3775,3775,3775,3775,0
20240531,191800,95541130,3775,3775,3775,3775,0
20240531,191700,95541130,3775,3775,3775,3775,0
20240531,191600,95541130,3775,3775,3775,3775,0
20240531,191500,95541130,3775,3775,3775,3775,0
20240531,191400,95541130,3775,3775,3775,3775,0
20240531,191300,95541130,3775,3775,3775,3775,0
20240531,191200,95541130,3775,3775,3775,3775,0
20240531,191100,95541130,3775,3775,3775,3775,0
20240531,191000,95541130,3775,3775,3775,3775,0
20240531,190900,95541130,3775,3775,3775,3775,0
20240531,190800,95541130,3775,3775,3775,3775,0
20240531,190700,95541130,3775,3775,3775,3775,0
20240531,190600,95541130,3775,3775,3775,3775,0
20240531,190500,95541130,3775,3775,3775,3775,0
20240531,190400,95541130,3775,3775,3775,3775,0
20240531,190300,95541130,3775,3775,3775,3775,0
20240531,190200,95541130,3775,3775,3775,3775,0
20240531,190100,95541130,3775,3775,3775,3775,0
20240531,190000,95541130,3775,3775,3775,3775,0
20240531,185900,95541130,3775,3775,3775,3775,0
20240531,185800,95541130,3775,3775,3775,3775,0
20240531,185700,95541130,3775,3775,3775,3775,0
20240531,185600,95541130,3775,3775,3775,3775,0
20240531,185500,95541130,3775,3775,3775,3775,0
20240531,185400,95541130,3775,3775,3775,3775,1500
20240531,185300,95541130,3775,3775,3775,3775,0
20240531,185200,95541130,3775,3775,3775,3775,0
20240531,185100,95541130,3775,3775,3775,3775,0
20240531,185000,95541130,3775,3775,3775,3775,0
20240531,184900,95541130,3775,3775,3775,3775,0
20240531,184800,95541130,3775,3775,3775,3775,0
20240531,184700,95541130,3775,3775,3775,3775,0
20240531,184600,95541130,3775,3775,3775,3775,0
20240531,184500,95541130,3775,3775,3775,3775,0
20240531,184400,95541130,3775,3775,3775,3775,0
20240531,184300,95541130,3775,3775,3775,3775,0
20240531,184200,95541130,3775,3775,3775,3775,0
20240531,184100,95541130,3775,3775,3775,3775,0
20240531,184000,95541130,3775,3775,3775,3775,0
20240531,183900,95541130,3775,3775,3775,3775,0
20240531,183800,95541130,3775,3775,3775,3775,0
20240531,183700,95541130,3775,3775,3775,3775,0
20240531,183600,95541130,3775,3775,3775,3775,0
20240531,183500,95541130,3775,3775,3775,3775,0
20240531,183400,95541130,3775,3775,3775,3775,0
20240531,183300,95541130,3775,3775,3775,3775,0
20240531,183200,95541130,3775,3775,3775,3775,0
20240531,183100,95541130,3775,3775,3775,3775,0
20240531,183000,95541130,3775,3775,3775,3775,0
20240531,182900,95541130,3775,3775,3775,3775,0
20240531,182800,95541130,3775,3775,3775,3775,0
20240531,182700,95541130,3775,3775,3775,3775,0
20240531,182600,95541130,3775,3775,3775,3775,0
20240531,182500,95541130,3775,3775,3775,3775,0
20240531,182400,95541130,3775,3775,3775,3775,1500
20240531,182300,95541130,3775,3775,3775,3775,0
20240531,182200,95541130,3775,3775,3775,3775,0
20240531,182100,95541130,3775,3775,3775,3775,0
20240531,182000,95541130,3775,3775,3775,3775,0
20240531,181900,95541130,3775,3775,3775,3775,0
20240531,181800,95541130,3775,3775,3775,3775,0
20240531,181700,95541130,3775,3775,3775,3775,0
20240531,181600,95541130,3775,3775,3775,3775,0
20240531,181500,95541130,3775,3775,3775,3775,0
20240531,181400,95541130,3775,3775,3775,3775,0
20240531,181300,95541130,3775,3775,3775,3775,0
20240531,181200,95541130,3775,3775,3775,3775,0
20240531,181100,95541130,3775,3775,3775,3775,0
20240531,181000,95541130,3775,3775,3775,3775,0
20240531,180900,95541130,3775,3775,3775,3775,0
20240531,180800,95541130,3775,3775,3775,3775,0
20240531,180700,95541130,3775,3775,3775,3775,0
20240531,180600,95541130,3775,3775,3775,3775,0
20240531,180500,95541130,3775,3775,3775,3775,0
20240531,180400,95541130,3775,3775,3775,3775,0
20240531,180300,95541130,3775,3775,3775,3775,0
20240531,180200,95541130,3775,3775,3775,3775,0
20240531,180100,95541130,3775,3775,3775,3775,0
20240531,180000,95541130,3775,3775,3775,3775,0
20240531,175900,95541130,3775,3775,3775,3775,0
20240531,175800,95541130,3775,3775,3775,3775,0
20240531,175700,95541130,3775,3775,3775,3775,0
20240531,175600,95541130,3775,3775,3775,3775,0
20240531,175500,95541130,3775,3775,3775,3775,0
20240531,175400,95541130,3775,3775,3775,3775,1500
20240531,175300,95541130,3775,3775,3775,3775,0
20240531,175200,95541130,3775,3775,3775,3775,0
20240531,175100,95541130,3775,3775,3775,3775,0
20240531,175000,95541130,3775,3775,3775,3775,0
20240531,174900,95541130,3775,3775,3775,3775,0
20240531,174800,95541130,3775,3775,3775,3775,0
20240531,174700,95541130,3775,3775,3775,3775,0
20240531,174600,95541130,3775,3775,3775,3775,0
20240531,174500,95541130,3775,3775,3775,3775,0
20240531,174400,95541130,3775,3775,3775,3775,0
20240531,174300,95541130,3775,3775,3775,3775,0
20240531,174200,95541130,3775,3775,3775,3775,0
20240531,174100,95541130,3775,3775,3775,3775,0
20240531,174000,95541130,3775,3775,3775,3775,0
20240531,173900,95541130,3775,3775,3775,3775,0
20240531,173800,95541130,3775,3775,3775,3775,0
20240531,173700,95541130,3775,3775,3775,3775,0
20240531,173600,95541130,3775,3775,3775,3775,0
20240531,173500,95541130,3775,3775,3775,3775,0
20240531,173400,95541130,3775,3775,3775,3775,0
20240531,173300,95541130,3775,3775,3775,3775,0
20240531,173200,95541130,3775,3775,3775,3775,0
20240531,173100,95541130,3775,3775,3775,3775,0
20240531,173000,95541130,3775,3775,3775,3775,0
20240531,172900,95541130,3775,3775,3775,3775,0
20240531,172800,95541130,3775,3775,3775,3775,0
20240531,172700,95541130,3775,3775,3775,3775,0
20240531,172600,95541130,3775,3775,3775,3775,0
20240531,172500,95541130,3775,3775,3775,3775,0
20240531,172400,95541130,3775,3775,3775,3775,1500
20240531,172300,95541130,3775,3775,3775,3775,0
20240531,172200,95541130,3775,3775,3775,3775,0
20240531,172100,95541130,3775,3775,3775,3775,0
20240531,172000,95541130,3775,3775,3775,3775,0
20240531,171900,95541130,3775,3775,3775,3775,0
20240531,171800,95541130,3775,3775,3775,3775,0
20240531,171700,95541130,3775,3775,3775,3775,0
20240531,171600,95541130,3775,3775,3775,3775,0
20240531,171500,95541130,3775,3775,3775,3775,0
20240531,171400,95541130,3775,3775,3775,3775,0
20240531,171300,95541130,3775,3775,3775,3775,0
20240531,171200,95541130,3775,3775,3775,3775,0
20240531,171100,95541130,3775,3775,3775,3775,0
20240531,171000,95541130,3775,3775,3775,3775,0
20240531,170900,95541130,3775,3775,3775,3775,0
20240531,170800,95541130,3775,3775,3775,3775,0
20240531,170700,95541130,3775,3775,3775,3775,0
20240531,170600,95541130,3775,3775,3775,3775,0
20240531,170500,95541130,3775,3775,3775,3775,0
20240531,170400,95541130,3775,3775,3775,3775,0
20240531,170300,95541130,3775,3775,3775,3775,0
20240531,170200,95541130,3775,3775,3775,3775,0
20240531,170100,95541130,3775,3775,3775,3775,0
20240531,170000,95541130,3775,3775,3775,3775,0
20240531,165900,95541130,3775,3775,3775,3775,0
20240531,165800,95541130,3775,3775,3775,3775,0
20240531,165700,95541130,3775,3775,3775,3775,0
20240531,165600,95541130,3775,3775,3775,3775,0
20240531,165500,95541130,3775,3775,3775,3775,0
20240531,165400,95541130,3775,3775,3775,3775,1500
20240531,165300,95541130,3775,3775,3775,3775,0
20240531,165200,95541130,3775,3775,3775,3775,0
20240531,165100,95541130,3775,3775,3775,3775,0
20240531,165000,95541130,3775,3775,3775,3775,0
20240531,164900,95541130,3775,3775,3775,3775,0
20240531,164800,95541130,3775,3775,3775,3775,0
20240531,164700,95541130,3775,3775,3775,3775,0
20240531,164600,95541130,3775,3775,3775,3775,0
20240531,164500,95541130,3775,3775,3775,3775,0
20240531,164400,95541130,3775,3775,3775,3775,0
20240531,164300,95541130,3775,3775,3775,3775,0
20240531,164200,95541130,3775,3775,3775,3775,0
20240531,164100,95541130,3775,3775,3775,3775,0
20240531,164000,95541130,3775,3775,3775,3775,0
20240531,163900,95541130,3775,3775,3775,3775,0
20240531,163800,95541130,3775,3775,3775,3775,0
20240531,163700,95541130,3775,3775,3775,3775,0
20240531,163600,95541130,3775,3775,3775,3775,0
20240531,163500,95541130,3775,3775,3775,3775,0
20240531,163400,95541130,3775,3775,3775,3775,0
20240531,163300,95541130,3775,3775,3775,3775,0
20240531,163200,95541130,3775,3775,3775,3775,0
20240531,163100,95541130,3775,3775,3775,3775,0
20240531,163000,95541130,3775,3775,3775,3775,0
20240531,162900,95541130,3775,3775,3775,3775,0
20240531,162800,95541130,3775,3775,3775,3775,0
20240531,162700,95541130,3775,3775,3775,3775,0
20240531,162600,95541130,3775,3775,3775,3775,0
20240531,162500,95541130,3775,3775,3775,3775,0
20240531,162400,95541130,3775,3775,3775,3775,1500
20240531,162300,95541130,3775,3775,3775,3775,0
20240531,162200,95541130,3775,3775,3775,3775,0
20240531,162100,95541130,3775,3775,3775,3775,0
20240531,162000,95541130,3775,3775,3775,3775,0
20240531,161900,95541130,3775,3775,3775,3775,0
20240531,161800,95541130,3775,3775,3775,3775,0
20240531,161700,95541130,3775,3775,3775,3775,0
20240531,161600,95541130,3775,3775,3775,3775,0
20240531,161500,95541130,3775,3775,3775,3775,0
20240531,161400,95541130,3775,3775,3775,3775,0
20240531,161300,95541130,3775,3775,3775,3775,0
20240531,161200,95541130,3775,3775,3775,3775,0
20240531,161100,95541130,3775,3775,3775,3775,0
20240531,161000,95541130,3775,3775,3775,3775,0
20240531,160900,95541130,3775,3775,3775,3775,0
20240531,160800,95541130,3775,3775,3775,3775,0
20240531,160700,95541130,3775,3775,3775,3775,0
20240531,160600,95541130,3775,3775,3775,3775,0
20240531,160500,95541130,3775,3775,3775,3775,0
20240531,160400,95541130,3775,3775,3775,3775,0
20240531,160300,95541130,3775,3775,3775,3775,0
20240531,160200,95541130,3775,3775,3775,3775,0
20240531,160100,95541130,3775,3775,3775,3775,0
20240531,160000,95541130,3775,3775,3775,3775,0
20240531,155900,95541130,3775,3775,3775,3775,0
20240531,155800,95541130,3775,3775,3775,3775,0
20240531,155700,95541130,3775,3775,3775,3775,0
20240531,155600,95541130,3775,3775,3775,3775,0
20240531,155500,95541130,3775,3775,3775,3775,0
20240531,155400,95541130,3775,3775,3775,3775,1500
20240531,155300,95541130,3775,3775,3775,3775,0
20240531,155200,95541130,3775,3775,3775,3775,0
20240531,155100,95541130,3775,3775,3775,3775,0
20240531,155000,95541130,3775,3775,3775,3775,0
20240531,154900,95541130,3775,3775,3775,3775,0
20240531,154800,95541130,3775,3775,3775,3775,0
20240531,154700,95541130,3775,3775,3775,3775,0
20240531,154600,95541130,3775,3775,3775,3775,0
20240531,154500,95541130,3775,3775,3775,3775,0
20240531,154400,95541130,3775,3775,3775,3775,0
20240531,154300,95541130,3775,3775,3775,3775,0
20240531,154200,95541130,3775,3775,3775,3775,0
20240531,154100,95541130,3775,3775,3775,3775,0
20240531,154000,95541130,3775,3775,3775,3775,0
20240531,153900,95541130,3775,3775,3775,3775,0
20240531,153800,95541130,3775,3775,3775,3775,0
20240531,153700,95541130,3775,3775,3775,3775,0
20240531,153600,95541130,3775,3775,3775,3775,0
20240531,153500,95541130,3775,3775,3775,3775,0
20240531,153400,95541130,3775,3775,3775,3775,0
20240531,153300,95541130,3775,3775,3775,3775,0
20240531,153200,95541130,3775,3775,3775,3775,0
20240531,153100,95541130,3775,3775,3775,3775,0
20240531,153000,95541130,3775,3775,3775,3775,1500
20240531,152900,89878630,3805,3805,3805,3805,0
20240531,152800,89878630,3805,3805,3805,3805,0
20240531,152700,89878630,3805,3805,3805,3805,0
20240531,152600,89878630,3805,3805,3805,3805,0
20240531,152500,89878630,3805,3805,3805,3805,0
20240531,152400,89878630,3805,3805,3805,3805,0
20240531,152300,89878630,3805,3805,3805,3805,0
20240531,152200,89878630,3805,3805,3805,3805,0
20240531,152100,89878630,3805,3805,3805,3805,0
20240531,152000,89878630,3805,3805,3805,3805,0
20240531,151900,89878630,3805,3785,3805,3785,103
20240531,151800,89488715,3785,3790,3790,3785,241
20240531,151700,88576475,3785,3785,3785,3785,0
20240531,151600,88576475,3785,3785,3785,3785,7
20240531,151500,88549980,3810,3810,3810,3810,0
20240531,151400,88549980,3810,3805,3810,3805,159
20240531,151300,87944215,3800,3795,3800,3795,28
20240531,151200,87837900,3795,3795,3795,3795,0
20240531,151100,87837900,3795,3795,3795,3795,0
20240531,151000,87837900,3795,3795,3795,3795,0
20240531,150900,87837900,3795,3795,3795,3795,7
20240531,150800,87811335,3785,3785,3785,3785,134
20240531,150700,87304145,3785,3785,3785,3785,196
20240531,150600,86562285,3785,3785,3785,3785,0
20240531,150500,86562285,3785,3790,3790,3785,214
20240531,150400,85752245,3810,3805,3810,3805,100
20240531,150300,85371690,3810,3810,3810,3810,0
20240531,150200,85371690,3810,3810,3810,3810,0
20240531,150100,85371690,3810,3810,3810,3810,0
20240531,150000,85371690,3810,3810,3810,3810,0
20240531,145900,85371690,3810,3810,3810,3810,0
20240531,145800,85371690,3810,3810,3810,3810,0
20240531,145700,85371690,3810,3810,3810,3810,0
20240531,145600,85371690,3810,3810,3810,3810,0
20240531,145500,85371690,3810,3810,3810,3810,0
20240531,145400,85371690,3810,3810,3810,3810,0
20240531,145300,85371690,3810,3810,3810,3810,0
20240531,145200,85371690,3810,3810,3810,3810,0
20240531,145100,85371690,3810,3810,3810,3810,100
20240531,145000,84990690,3825,3825,3825,3825,0
20240531,144900,84990690,3825,3825,3825,3825,0
20240531,144800,84990690,3825,3825,3825,3825,0
20240531,144700,84990690,3825,3825,3825,3825,0
20240531,144600,84990690,3825,3825,3825,3825,3
20240531,144500,84979215,3825,3825,3825,3825,0
20240531,144400,84979215,3825,3825,3825,3825,0
20240531,144300,84979215,3825,3825,3825,3825,0
20240531,144200,84979215,3825,3825,3825,3825,0
20240531,144100,84979215,3825,3825,3825,3825,7
20240531,144000,84952440,3785,3785,3785,3785,0
20240531,143900,84952440,3785,3790,3790,3785,950
20240531,143800,81356190,3800,3800,3800,3800,375
20240531,143700,79931190,3785,3785,3785,3785,0
20240531,143600,79931190,3785,3785,3785,3785,0
20240531,143500,79931190,3785,3790,3790,3785,689
20240531,143400,77320160,3830,3805,3830,3785,1075
20240531,143300,73245295,3830,3830,3830,3830,20
20240531,143200,73168695,3830,3830,3830,3830,0
20240531,143100,73168695,3830,3830,3830,3830,0
20240531,143000,73168695,3830,3830,3830,3830,4
20240531,142900,73153375,3810,3810,3810,3810,0
20240531,142800,73153375,3810,3810,3810,3810,0
20240531,142700,73153375,3810,3810,3810,3810,47
20240531,142600,72974305,3810,3810,3810,3810,500
20240531,142500,71069305,3810,3810,3810,3810,0
20240531,142400,71069305,3810,3810,3810,3810,1
20240531,142300,71065495,3850,3850,3850,3850,0
20240531,142200,71065495,3850,3850,3850,3850,7
20240531,142100,71038545,3870,3845,3870,3845,101
20240531,142000,70649425,3800,3810,3810,3800,500
20240531,141900,68747520,3810,3810,3810,3810,0
20240531,141800,68747520,3810,3810,3810,3810,0
20240531,141700,68747520,3810,3820,3820,3810,500
20240531,141600,66840635,3820,3820,3820,3820,354
20240531,141500,65488355,3820,3820,3820,3820,0
20240531,141400,65488355,3820,3820,3820,3820,0
20240531,141300,65488355,3820,3820,3820,3820,0
20240531,141200,65488355,3820,3820,3820,3820,0
20240531,141100,65488355,3820,3820,3820,3820,0
20240531,141000,65488355,3820,3820,3820,3820,1
20240531,140900,65484535,3865,3865,3865,3865,0
20240531,140800,65484535,3865,3865,3865,3865,1
20240531,140700,65480670,3850,3850,3850,3850,30
20240531,140600,65365170,3835,3845,3845,3835,174
20240531,140500,64697565,3875,3875,3875,3875,0
20240531,140400,64697565,3875,3875,3875,3875,0
20240531,140300,64697565,3875,3875,3875,3875,204
20240531,140200,63907065,3880,3880,3880,3880,0
20240531,140100,63907065,3880,3880,3880,3880,0
20240531,140000,63907065,3880,3880,3880,3880,7
20240531,135900,63879905,3850,3850,3850,3850,5
20240531,135800,63860655,3875,3875,3875,3875,200
20240531,135700,63085655,3875,3875,3875,3875,0
20240531,135600,63085655,3875,3875,3875,3875,0
20240531,135500,63085655,3875,3875,3875,3875,0
20240531,135400,63085655,3875,3875,3875,3875,0
20240531,135300,63085655,3875,3875,3875,3875,0
20240531,135200,63085655,3875,3875,3875,3875,0
20240531,135100,63085655,3875,3875,3875,3875,0
20240531,135000,63085655,3875,3875,3875,3875,0
20240531,134900,63085655,3875,3875,3875,3875,0
20240531,134800,63085655,3875,3875,3875,3875,10
20240531,134700,63046905,3870,3870,3870,3870,0
20240531,134600,63046905,3870,3870,3870,3870,0
20240531,134500,63046905,3870,3870,3870,3870,0
20240531,134400,63046905,3870,3870,3870,3870,0
20240531,134300,63046905,3870,3870,3870,3870,0
20240531,134200,63046905,3870,3870,3870,3870,0
20240531,134100,63046905,3870,3870,3870,3870,0
20240531,134000,63046905,3870,3870,3870,3870,0
20240531,133900,63046905,3870,3870,3870,3870,0
20240531,133800,63046905,3870,3870,3870,3870,0
20240531,133700,63046905,3870,3870,3870,3870,466
20240531,133600,61243485,3870,3870,3870,3870,111
20240531,133500,60813915,3870,3870,3870,3870,0
20240531,133400,60813915,3870,3870,3870,3870,0
20240531,133300,60813915,3870,3865,3870,3865,50
20240531,133200,60620460,3860,3860,3860,3860,0
20240531,133100,60620460,3860,3860,3860,3860,0
20240531,133000,60620460,3860,3860,3860,3860,10
20240531,132900,60581860,3840,3840,3840,3840,1
20240531,132800,60578020,3855,3855,3855,3855,5
20240531,132700,60558745,3865,3865,3865,3865,0
20240531,132600,60558745,3865,3865,3865,3865,0
20240531,132500,60558745,3865,3865,3865,3865,0
20240531,132400,60558745,3865,3865,3865,3865,0
20240531,132300,60558745,3865,3835,3865,3820,339
20240531,132200,59261535,3865,3865,3865,3865,77
20240531,132100,58963930,3865,3835,3865,3835,1010
20240531,132000,55090280,3880,3880,3880,3880,0
20240531,131900,55090280,3880,3880,3880,3880,0
20240531,131800,55090280,3880,3880,3880,3880,0
20240531,131700,55090280,3880,3880,3880,3880,0
20240531,131600,55090280,3880,3880,3880,3880,0
20240531,131500,55090280,3880,3880,3880,3880,0
20240531,131400,55090280,3880,3880,3880,3880,0
20240531,131300,55090280,3880,3880,3880,3880,0
20240531,131200,55090280,3880,3880,3880,3880,0
20240531,131100,55090280,3880,3880,3880,3880,0
20240531,131000,55090280,3880,3880,3880,3880,0
20240531,130900,55090280,3880,3880,3880,3880,0
20240531,130800,55090280,3880,3880,3880,3880,0
20240531,130700,55090280,3880,3880,3880,3880,0
20240531,130600,55090280,3880,3880,3880,3880,0
20240531,130500,55090280,3880,3880,3880,3880,3
20240531,130400,55078640,3885,3885,3885,3885,0
20240531,130300,55078640,3885,3885,3885,3885,0
20240531,130200,55078640,3885,3885,3885,3885,0
20240531,130100,55078640,3885,3885,3885,3885,0
20240531,130000,55078640,3885,3885,3885,3885,0
20240531,125900,55078640,3885,3885,3885,3885,0
20240531,125800,55078640,3885,3885,3885,3885,0
20240531,125700,55078640,3885,3885,3885,3885,0
20240531,125600,55078640,3885,3885,3885,3885,1
20240531,125500,55074755,3855,3855,3855,3855,0
20240531,125400,55074755,3855,3855,3855,3855,1
20240531,125300,55070900,3890,3890,3890,3890,0
20240531,125200,55070900,3890,3850,3895,3850,59
20240531,125100,54841540,3850,3850,3850,3850,46
20240531,125000,54664440,3850,3850,3850,3850,0
20240531,124900,54664440,3850,3850,3850,3850,0
20240531,124800,54664440,3850,3895,3895,3850,20
20240531,124700,54586990,3895,3845,3895,3845,165
20240531,124600,53949470,3845,3845,3845,3845,99
20240531,124500,53568815,3895,3895,3895,3895,0
20240531,124400,53568815,3895,3845,3895,3845,131
20240531,124300,53065020,3845,3845,3845,3845,0
20240531,124200,53065020,3845,3845,3845,3845,0
20240531,124100,53065020,3845,3845,3845,3845,56
20240531,124000,52849700,3830,3830,3830,3830,1
20240531,123900,52845870,3845,3845,3845,3845,0
20240531,123800,52845870,3845,3845,3845,3845,0
20240531,123700,52845870,3845,3845,3845,3845,0
20240531,123600,52845870,3845,3845,3845,3845,0
20240531,123500,52845870,3845,3845,3845,3845,0
20240531,123400,52845870,3845,3845,3845,3845,0
20240531,123300,52845870,3845,3845,3845,3845,0
20240531,123200,52845870,3845,3845,3845,3845,0
20240531,123100,52845870,3845,3845,3845,3845,5
20240531,123000,52826645,3845,3845,3845,3845,0
20240531,122900,52826645,3845,3840,3845,3840,124
20240531,122800,52350365,3845,3845,3845,3845,0
20240531,122700,52350365,3845,3845,3845,3845,0
20240531,122600,52350365,3845,3845,3845,3845,0
20240531,122500,52350365,3845,3845,3845,3845,0
20240531,122400,52350365,3845,3845,3845,3845,0
20240531,122300,52350365,3845,3845,3845,3845,0
20240531,122200,52350365,3845,3840,3845,3840,240
20240531,122100,51428065,3820,3820,3820,3820,0
20240531,122000,51428065,3820,3820,3820,3820,0
20240531,121900,51428065,3820,3820,3820,3820,0
20240531,121800,51428065,3820,3820,3820,3820,0
20240531,121700,51428065,3820,3820,3820,3820,60
20240531,121600,51198865,3840,3840,3840,3840,1
20240531,121500,51195025,3840,3840,3840,3840,120
20240531,121400,50734225,3820,3820,3820,3820,0
20240531,121300,50734225,3820,3820,3820,3820,0
20240531,121200,50734225,3820,3820,3820,3820,0
20240531,121100,50734225,3820,3820,3820,3820,0
20240531,121000,50734225,3820,3820,3820,3820,0
20240531,120900,50734225,3820,3820,3820,3820,90
20240531,120800,50390425,3820,3820,3820,3820,0
20240531,120700,50390425,3820,3820,3820,3820,0
20240531,120600,50390425,3820,3820,3820,3820,0
20240531,120500,50390425,3820,3820,3820,3820,1
20240531,120400,50386605,3820,3820,3820,3820,1
20240531,120300,50382785,3820,3820,3820,3820,0
20240531,120200,50382785,3820,3820,3820,3820,5
20240531,120100,50363685,3820,3820,3820,3820,0
20240531,120000,50363685,3820,3820,3820,3820,0
20240531,115900,50363685,3820,3820,3820,3820,0
20240531,115800,50363685,3820,3820,3820,3820,0
20240531,115700,50363685,3820,3820,3820,3820,300
20240531,115600,49217685,3820,3830,3830,3820,100
20240531,115500,48835535,3840,3840,3840,3840,50
20240531,115400,48643535,3840,3840,3840,3840,0
20240531,115300,48643535,3840,3840,3840,3840,0
20240531,115200,48643535,3840,3840,3840,3840,0
20240531,115100,48643535,3840,3840,3840,3840,0
20240531,115000,48643535,3840,3840,3840,3840,43
20240531,114900,48478415,3840,3840,3840,3840,0
20240531,114800,48478415,3840,3840,3840,3840,442
20240531,114700,46781135,3845,3845,3845,3845,0
20240531,114600,46781135,3845,3845,3845,3845,0
20240531,114500,46781135,3845,3840,3845,3815,680
20240531,114400,44182935,3840,3840,3840,3840,0
20240531,114300,44182935,3840,3840,3840,3840,1
20240531,114200,44179095,3840,3840,3840,3840,0
20240531,114100,44179095,3840,3840,3840,3840,0
20240531,114000,44179095,3840,3840,3840,3840,0
20240531,113900,44179095,3840,3840,3840,3840,6
20240531,113800,44156055,3840,3840,3840,3840,0
20240531,113700,44156055,3840,3835,3840,3835,1011
20240531,113600,40275315,3835,3835,3835,3835,0
20240531,113500,40275315,3835,3835,3835,3835,0
20240531,113400,40275315,3835,3835,3835,3835,0
20240531,113300,40275315,3835,3835,3835,3835,0
20240531,113200,40275315,3835,3835,3835,3835,100
20240531,113100,39891815,3840,3840,3840,3840,0
20240531,113000,39891815,3840,3840,3840,3840,0
20240531,112900,39891815,3840,3840,3840,3840,0
20240531,112800,39891815,3840,3840,3840,3840,2
20240531,112700,39884135,3840,3840,3840,3840,201
20240531,112600,39112295,3830,3830,3830,3830,0
20240531,112500,39112295,3830,3830,3830,3830,0
20240531,112400,39112295,3830,3810,3830,3810,250
20240531,112300,38156795,3830,3830,3830,3830,0
20240531,112200,38156795,3830,3830,3830,3830,0
20240531,112100,38156795,3830,3830,3830,3830,0
20240531,112000,38156795,3830,3830,3830,3830,0
20240531,111900,38156795,3830,3830,3830,3830,0
20240531,111800,38156795,3830,3830,3830,3830,0
20240531,111700,38156795,3830,3830,3830,3830,17
20240531,111600,38091685,3805,3805,3805,3805,0
20240531,111500,38091685,3805,3805,3805,3805,0
20240531,111400,38091685,3805,3815,3815,3805,288
20240531,111300,36994160,3840,3840,3840,3840,2
20240531,111200,36986480,3840,3840,3840,3840,0
20240531,111100,36986480,3840,3840,3840,3840,0
20240531,111000,36986480,3840,3840,3840,3840,0
20240531,110900,36986480,3840,3840,3840,3840,0
20240531,110800,36986480,3840,3840,3840,3840,143
20240531,110700,36437360,3840,3840,3840,3840,10
20240531,110600,36398960,3840,3840,3840,3840,0
20240531,110500,36398960,3840,3840,3840,3840,147
20240531,110400,35834480,3815,3815,3815,3815,12
20240531,110300,35788700,3845,3845,3845,3845,0
20240531,110200,35788700,3845,3845,3845,3845,0
20240531,110100,35788700,3845,3845,3845,3845,0
20240531,110000,35788700,3845,3845,3845,3845,0
20240531,105900,35788700,3845,3845,3845,3845,0
20240531,105800,35788700,3845,3845,3845,3845,0
20240531,105700,35788700,3845,3845,3845,3845,0
20240531,105600,35788700,3845,3845,3845,3845,0
20240531,105500,35788700,3845,3845,3845,3845,0
20240531,105400,35788700,3845,3845,3845,3845,0
20240531,105300,35788700,3845,3845,3845,3845,0
20240531,105200,35788700,3845,3845,3845,3845,0
20240531,105100,35788700,3845,3845,3845,3845,0
20240531,105000,35788700,3845,3810,3845,3810,263
20240531,104900,34778230,3840,3820,3840,3820,124
20240531,104800,34304070,3820,3820,3820,3820,0
20240531,104700,34304070,3820,3820,3820,3820,0
20240531,104600,34304070,3820,3820,3820,3820,0
20240531,104500,34304070,3820,3820,3820,3820,0
20240531,104400,34304070,3820,3840,3840,3820,91
20240531,104300,33956370,3845,3845,3845,3845,25
20240531,104200,33860245,3890,3840,3890,3805,778
20240531,104100,30864380,3840,3840,3840,3840,0
20240531,104000,30864380,3840,3830,3840,3830,69
20240531,103900,30599910,3800,3820,3820,3800,83
20240531,103800,30283695,3830,3825,3830,3825,372
20240531,103700,28860540,3820,3820,3820,3820,0
20240531,103600,28860540,3820,3820,3820,3820,280
20240531,103500,27790940,3820,3820,3820,3820,150
20240531,103400,27217940,3815,3815,3815,3815,2
20240531,103300,27210310,3815,3815,3815,3815,80
20240531,103200,26905110,3815,3800,3815,3800,400
20240531,103100,25380250,3800,3800,3800,3800,0
20240531,103000,25380250,3800,3800,3800,3800,0
20240531,102900,25380250,3800,3800,3800,3800,4
20240531,102800,25365050,3800,3800,3800,3800,0
20240531,102700,25365050,3800,3790,3800,3780,499
20240531,102600,23476190,3790,3790,3790,3790,0
20240531,102500,23476190,3790,3790,3790,3790,0
20240531,102400,23476190,3790,3790,3790,3790,0
20240531,102300,23476190,3790,3790,3790,3790,24
20240531,102200,23385230,3790,3790,3790,3790,0
20240531,102100,23385230,3790,3790,3790,3790,0
20240531,102000,23385230,3790,3790,3790,3790,76
20240531,101900,23097190,3790,3790,3790,3790,0
20240531,101800,23097190,3790,3790,3790,3790,0
20240531,101700,23097190,3790,3790,3790,3790,0
20240531,101600,23097190,3790,3790,3790,3790,0
20240531,101500,23097190,3790,3790,3790,3790,0
20240531,101400,23097190,3790,3790,3790,3790,0
20240531,101300,23097190,3790,3790,3790,3790,0
20240531,101200,23097190,3790,3790,3790,3790,0
20240531,101100,23097190,3790,3790,3790,3790,0
20240531,101000,23097190,3790,3790,3790,3790,17
20240531,100900,23032760,3790,3790,3790,3790,679
20240531,100800,20459350,3790,3790,3790,3790,0
20240531,100700,20459350,3790,3800,3800,3790,5
20240531,100600,20440360,3800,3800,3800,3800,27
20240531,100500,20337760,3820,3820,3820,3820,0
20240531,100400,20337760,3820,3820,3820,3820,0
20240531,100300,20337760,3820,3820,3820,3820,18
20240531,100200,20269000,3820,3820,3820,3820,1
20240531,100100,20265180,3820,3820,3820,3820,1
20240531,100000,20261360,3820,3820,3820,3820,0
20240531,095900,20261360,3820,3800,3820,3800,1130
20240531,095800,15967340,3800,3820,3820,3800,103
20240531,095700,15575920,3820,3800,3820,3800,150
20240531,095600,15004920,3820,3820,3820,3820,1
20240531,095500,15001100,3825,3805,3825,3805,6
20240531,095400,14978250,3810,3810,3810,3810,0
20240531,095300,14978250,3810,3810,3810,3810,0
20240531,095200,14978250,3810,3810,3810,3810,1
20240531,095100,14974440,3805,3805,3805,3805,0
20240531,095000,14974440,3805,3805,3805,3805,0
20240531,094900,14974440,3805,3805,3805,3805,0
20240531,094800,14974440,3805,3805,3805,3805,0
20240531,094700,14974440,3805,3805,3805,3805,29
20240531,094600,14864095,3805,3805,3805,3805,0
20240531,094500,14864095,3805,3805,3805,3805,1
20240531,094400,14860290,3805,3805,3805,3805,0
20240531,094300,14860290,3805,3805,3805,3805,0
20240531,094200,14860290,3805,3805,3805,3805,0
20240531,094100,14860290,3805,3805,3805,3805,39
20240531,094000,14711895,3805,3805,3805,3805,50
20240531,093900,14521645,3805,3825,3830,3805,206
20240531,093800,13732785,3805,3805,3805,3805,0
20240531,093700,13732785,3805,3805,3805,3805,147
20240531,093600,13173450,3805,3805,3805,3805,0
20240531,093500,13173450,3805,3800,3805,3800,118
20240531,093400,12724960,3800,3800,3800,3800,301
20240531,093300,11581160,3800,3800,3800,3800,378
20240531,093200,10144760,3800,3800,3800,3800,0
20240531,093100,10144760,3800,3800,3800,3800,0
20240531,093000,10144760,3800,3790,3800,3790,113
20240531,092900,9715690,3795,3795,3795,3795,0
20240531,092800,9715690,3795,3795,3795,3795,0
20240531,092700,9715690,3795,3795,3795,3795,0
20240531,092600,9715690,3795,3795,3795,3795,0
20240531,092500,9715690,3795,3795,3795,3795,0
20240531,092400,9715690,3795,3795,3795,3795,10
20240531,092300,9677740,3800,3765,3800,3750,956
20240531,092200,6077125,3765,3765,3765,3765,252
20240531,092100,5128345,3790,3790,3790,3790,10
20240531,092000,5090445,3790,3790,3790,3790,34
20240531,091900,4961585,3790,3775,3790,3775,531
20240531,091800,2951020,3775,3775,3775,3775,0
20240531,091700,2951020,3775,3775,3775,3775,0
20240531,091600,2951020,3775,3775,3775,3775,29
20240531,091500,2841545,3775,3780,3780,3775,59
20240531,091400,2618620,3780,3780,3780,3780,0
20240531,091300,2618620,3780,3780,3780,3780,1
20240531,091200,2614840,3765,3765,3765,3765,10
20240531,091100,2577190,3765,3785,3785,3765,2
20240531,091000,2569640,3755,3785,3785,3755,3
20240531,090900,2558315,3785,3785,3785,3785,0
20240531,090800,2558315,3785,3785,3785,3785,35
20240531,090700,2425840,3785,3785,3785,3785,176
20240531,090600,1759680,3785,3785,3785,3785,9
20240531,090500,1725615,3750,3750,3750,3750,5
20240531,090400,1706865,3750,3750,3750,3750,111
20240531,090300,1290615,3785,3785,3785,3785,0
20240531,090200,1290615,3785,3750,3785,3750,273
20240531,090100,260325,3750,3750,3750,3750,0
20240531,090000,260325,3750,3750,3750,3750,24