stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,213300,593874835,4120,4120,4120,4120,4786
20240530,213200,593874835,4120,4120,4120,4120,0
20240530,213100,593874835,4120,4120,4120,4120,0
20240530,213000,593874835,4120,4120,4120,4120,0
20240530,212900,593874835,4120,4120,4120,4120,0
20240530,212800,593874835,4120,4120,4120,4120,0
20240530,212700,593874835,4120,4120,4120,4120,0
20240530,212600,593874835,4120,4120,4120,4120,0
20240530,212500,593874835,4120,4120,4120,4120,0
20240530,212400,593874835,4120,4120,4120,4120,0
20240530,212300,593874835,4120,4120,4120,4120,0
20240530,212200,593874835,4120,4120,4120,4120,0
20240530,212100,593874835,4120,4120,4120,4120,0
20240530,212000,593874835,4120,4120,4120,4120,0
20240530,211900,593874835,4120,4120,4120,4120,0
20240530,211800,593874835,4120,4120,4120,4120,0
20240530,211700,593874835,4120,4120,4120,4120,0
20240530,211600,593874835,4120,4120,4120,4120,0
20240530,211500,593874835,4120,4120,4120,4120,0
20240530,211400,593874835,4120,4120,4120,4120,0
20240530,211300,593874835,4120,4120,4120,4120,0
20240530,211200,593874835,4120,4120,4120,4120,0
20240530,211100,593874835,4120,4120,4120,4120,0
20240530,211000,593874835,4120,4120,4120,4120,0
20240530,210900,593874835,4120,4120,4120,4120,0
20240530,210800,593874835,4120,4120,4120,4120,0
20240530,210700,593874835,4120,4120,4120,4120,0
20240530,210600,593874835,4120,4120,4120,4120,0
20240530,210500,593874835,4120,4120,4120,4120,0
20240530,210400,593874835,4120,4120,4120,4120,0
20240530,210300,593874835,4120,4120,4120,4120,4786
20240530,210200,593874835,4120,4120,4120,4120,0
20240530,210100,593874835,4120,4120,4120,4120,0
20240530,210000,593874835,4120,4120,4120,4120,0
20240530,205900,593874835,4120,4120,4120,4120,0
20240530,205800,593874835,4120,4120,4120,4120,0
20240530,205700,593874835,4120,4120,4120,4120,0
20240530,205600,593874835,4120,4120,4120,4120,0
20240530,205500,593874835,4120,4120,4120,4120,0
20240530,205400,593874835,4120,4120,4120,4120,0
20240530,205300,593874835,4120,4120,4120,4120,0
20240530,205200,593874835,4120,4120,4120,4120,0
20240530,205100,593874835,4120,4120,4120,4120,0
20240530,205000,593874835,4120,4120,4120,4120,0
20240530,204900,593874835,4120,4120,4120,4120,0
20240530,204800,593874835,4120,4120,4120,4120,0
20240530,204700,593874835,4120,4120,4120,4120,0
20240530,204600,593874835,4120,4120,4120,4120,0
20240530,204500,593874835,4120,4120,4120,4120,0
20240530,204400,593874835,4120,4120,4120,4120,0
20240530,204300,593874835,4120,4120,4120,4120,0
20240530,204200,593874835,4120,4120,4120,4120,0
20240530,204100,593874835,4120,4120,4120,4120,0
20240530,204000,593874835,4120,4120,4120,4120,0
20240530,203900,593874835,4120,4120,4120,4120,0
20240530,203800,593874835,4120,4120,4120,4120,0
20240530,203700,593874835,4120,4120,4120,4120,0
20240530,203600,593874835,4120,4120,4120,4120,0
20240530,203500,593874835,4120,4120,4120,4120,0
20240530,203400,593874835,4120,4120,4120,4120,0
20240530,203300,593874835,4120,4120,4120,4120,4786
20240530,203200,593874835,4120,4120,4120,4120,0
20240530,203100,593874835,4120,4120,4120,4120,0
20240530,203000,593874835,4120,4120,4120,4120,0
20240530,202900,593874835,4120,4120,4120,4120,0
20240530,202800,593874835,4120,4120,4120,4120,0
20240530,202700,593874835,4120,4120,4120,4120,0
20240530,202600,593874835,4120,4120,4120,4120,0
20240530,202500,593874835,4120,4120,4120,4120,0
20240530,202400,593874835,4120,4120,4120,4120,0
20240530,202300,593874835,4120,4120,4120,4120,0
20240530,202200,593874835,4120,4120,4120,4120,0
20240530,202100,593874835,4120,4120,4120,4120,0
20240530,202000,593874835,4120,4120,4120,4120,0
20240530,201900,593874835,4120,4120,4120,4120,0
20240530,201800,593874835,4120,4120,4120,4120,0
20240530,201700,593874835,4120,4120,4120,4120,0
20240530,201600,593874835,4120,4120,4120,4120,0
20240530,201500,593874835,4120,4120,4120,4120,0
20240530,201400,593874835,4120,4120,4120,4120,0
20240530,201300,593874835,4120,4120,4120,4120,0
20240530,201200,593874835,4120,4120,4120,4120,0
20240530,201100,593874835,4120,4120,4120,4120,0
20240530,201000,593874835,4120,4120,4120,4120,0
20240530,200900,593874835,4120,4120,4120,4120,0
20240530,200800,593874835,4120,4120,4120,4120,0
20240530,200700,593874835,4120,4120,4120,4120,0
20240530,200600,593874835,4120,4120,4120,4120,0
20240530,200500,593874835,4120,4120,4120,4120,0
20240530,200400,593874835,4120,4120,4120,4120,0
20240530,200300,593874835,4120,4120,4120,4120,4786
20240530,200200,593874835,4120,4120,4120,4120,0
20240530,200100,593874835,4120,4120,4120,4120,0
20240530,200000,593874835,4120,4120,4120,4120,0
20240530,195900,593874835,4120,4120,4120,4120,0
20240530,195800,593874835,4120,4120,4120,4120,0
20240530,195700,593874835,4120,4120,4120,4120,0
20240530,195600,593874835,4120,4120,4120,4120,0
20240530,195500,593874835,4120,4120,4120,4120,0
20240530,195400,593874835,4120,4120,4120,4120,0
20240530,195300,593874835,4120,4120,4120,4120,0
20240530,195200,593874835,4120,4120,4120,4120,0
20240530,195100,593874835,4120,4120,4120,4120,0
20240530,195000,593874835,4120,4120,4120,4120,0
20240530,194900,593874835,4120,4120,4120,4120,0
20240530,194800,593874835,4120,4120,4120,4120,0
20240530,194700,593874835,4120,4120,4120,4120,0
20240530,194600,593874835,4120,4120,4120,4120,0
20240530,194500,593874835,4120,4120,4120,4120,0
20240530,194400,593874835,4120,4120,4120,4120,0
20240530,194300,593874835,4120,4120,4120,4120,0
20240530,194200,593874835,4120,4120,4120,4120,0
20240530,194100,593874835,4120,4120,4120,4120,0
20240530,194000,593874835,4120,4120,4120,4120,0
20240530,193900,593874835,4120,4120,4120,4120,0
20240530,193800,593874835,4120,4120,4120,4120,0
20240530,193700,593874835,4120,4120,4120,4120,0
20240530,193600,593874835,4120,4120,4120,4120,0
20240530,193500,593874835,4120,4120,4120,4120,0
20240530,193400,593874835,4120,4120,4120,4120,0
20240530,193300,593874835,4120,4120,4120,4120,4786
20240530,193200,593874835,4120,4120,4120,4120,0
20240530,193100,593874835,4120,4120,4120,4120,0
20240530,193000,593874835,4120,4120,4120,4120,0
20240530,192900,593874835,4120,4120,4120,4120,0
20240530,192800,593874835,4120,4120,4120,4120,0
20240530,192700,593874835,4120,4120,4120,4120,0
20240530,192600,593874835,4120,4120,4120,4120,0
20240530,192500,593874835,4120,4120,4120,4120,0
20240530,192400,593874835,4120,4120,4120,4120,0
20240530,192300,593874835,4120,4120,4120,4120,0
20240530,192200,593874835,4120,4120,4120,4120,0
20240530,192100,593874835,4120,4120,4120,4120,0
20240530,192000,593874835,4120,4120,4120,4120,0
20240530,191900,593874835,4120,4120,4120,4120,0
20240530,191800,593874835,4120,4120,4120,4120,0
20240530,191700,593874835,4120,4120,4120,4120,0
20240530,191600,593874835,4120,4120,4120,4120,0
20240530,191500,593874835,4120,4120,4120,4120,0
20240530,191400,593874835,4120,4120,4120,4120,0
20240530,191300,593874835,4120,4120,4120,4120,0
20240530,191200,593874835,4120,4120,4120,4120,0
20240530,191100,593874835,4120,4120,4120,4120,0
20240530,191000,593874835,4120,4120,4120,4120,0
20240530,190900,593874835,4120,4120,4120,4120,0
20240530,190800,593874835,4120,4120,4120,4120,0
20240530,190700,593874835,4120,4120,4120,4120,0
20240530,190600,593874835,4120,4120,4120,4120,0
20240530,190500,593874835,4120,4120,4120,4120,0
20240530,190400,593874835,4120,4120,4120,4120,0
20240530,190300,593874835,4120,4120,4120,4120,4786
20240530,190200,593874835,4120,4120,4120,4120,0
20240530,190100,593874835,4120,4120,4120,4120,0
20240530,190000,593874835,4120,4120,4120,4120,0
20240530,185900,593874835,4120,4120,4120,4120,0
20240530,185800,593874835,4120,4120,4120,4120,0
20240530,185700,593874835,4120,4120,4120,4120,0
20240530,185600,593874835,4120,4120,4120,4120,0
20240530,185500,593874835,4120,4120,4120,4120,0
20240530,185400,593874835,4120,4120,4120,4120,0
20240530,185300,593874835,4120,4120,4120,4120,0
20240530,185200,593874835,4120,4120,4120,4120,0
20240530,185100,593874835,4120,4120,4120,4120,0
20240530,185000,593874835,4120,4120,4120,4120,0
20240530,184900,593874835,4120,4120,4120,4120,0
20240530,184800,593874835,4120,4120,4120,4120,0
20240530,184700,593874835,4120,4120,4120,4120,0
20240530,184600,593874835,4120,4120,4120,4120,0
20240530,184500,593874835,4120,4120,4120,4120,0
20240530,184400,593874835,4120,4120,4120,4120,0
20240530,184300,593874835,4120,4120,4120,4120,0
20240530,184200,593874835,4120,4120,4120,4120,0
20240530,184100,593874835,4120,4120,4120,4120,0
20240530,184000,593874835,4120,4120,4120,4120,0
20240530,183900,593874835,4120,4120,4120,4120,0
20240530,183800,593874835,4120,4120,4120,4120,0
20240530,183700,593874835,4120,4120,4120,4120,0
20240530,183600,593874835,4120,4120,4120,4120,0
20240530,183500,593874835,4120,4120,4120,4120,0
20240530,183400,593874835,4120,4120,4120,4120,0
20240530,183300,593874835,4120,4120,4120,4120,4786
20240530,183200,593874835,4120,4120,4120,4120,0
20240530,183100,593874835,4120,4120,4120,4120,0
20240530,183000,593874835,4120,4120,4120,4120,0
20240530,182900,593874835,4120,4120,4120,4120,0
20240530,182800,593874835,4120,4120,4120,4120,0
20240530,182700,593874835,4120,4120,4120,4120,0
20240530,182600,593874835,4120,4120,4120,4120,0
20240530,182500,593874835,4120,4120,4120,4120,0
20240530,182400,593874835,4120,4120,4120,4120,0
20240530,182300,593874835,4120,4120,4120,4120,0
20240530,182200,593874835,4120,4120,4120,4120,0
20240530,182100,593874835,4120,4120,4120,4120,0
20240530,182000,593874835,4120,4120,4120,4120,0
20240530,181900,593874835,4120,4120,4120,4120,0
20240530,181800,593874835,4120,4120,4120,4120,0
20240530,181700,593874835,4120,4120,4120,4120,0
20240530,181600,593874835,4120,4120,4120,4120,0
20240530,181500,593874835,4120,4120,4120,4120,0
20240530,181400,593874835,4120,4120,4120,4120,0
20240530,181300,593874835,4120,4120,4120,4120,0
20240530,181200,593874835,4120,4120,4120,4120,0
20240530,181100,593874835,4120,4120,4120,4120,0
20240530,181000,593874835,4120,4120,4120,4120,0
20240530,180900,593874835,4120,4120,4120,4120,0
20240530,180800,593874835,4120,4120,4120,4120,0
20240530,180700,593874835,4120,4120,4120,4120,0
20240530,180600,593874835,4120,4120,4120,4120,0
20240530,180500,593874835,4120,4120,4120,4120,0
20240530,180400,593874835,4120,4120,4120,4120,0
20240530,180300,593874835,4120,4120,4120,4120,4786
20240530,180200,593874835,4120,4120,4120,4120,0
20240530,180100,593874835,4120,4120,4120,4120,0
20240530,180000,593874835,4120,4120,4120,4120,0
20240530,175900,593874835,4120,4120,4120,4120,0
20240530,175800,593874835,4120,4120,4120,4120,0
20240530,175700,593874835,4120,4120,4120,4120,0
20240530,175600,593874835,4120,4120,4120,4120,0
20240530,175500,593874835,4120,4120,4120,4120,0
20240530,175400,593874835,4120,4120,4120,4120,0
20240530,175300,593874835,4120,4120,4120,4120,0
20240530,175200,593874835,4120,4120,4120,4120,0
20240530,175100,593874835,4120,4120,4120,4120,0
20240530,175000,593874835,4120,4120,4120,4120,0
20240530,174900,593874835,4120,4120,4120,4120,0
20240530,174800,593874835,4120,4120,4120,4120,0
20240530,174700,593874835,4120,4120,4120,4120,0
20240530,174600,593874835,4120,4120,4120,4120,0
20240530,174500,593874835,4120,4120,4120,4120,0
20240530,174400,593874835,4120,4120,4120,4120,0
20240530,174300,593874835,4120,4120,4120,4120,0
20240530,174200,593874835,4120,4120,4120,4120,0
20240530,174100,593874835,4120,4120,4120,4120,0
20240530,174000,593874835,4120,4120,4120,4120,0
20240530,173900,593874835,4120,4120,4120,4120,0
20240530,173800,593874835,4120,4120,4120,4120,0
20240530,173700,593874835,4120,4120,4120,4120,0
20240530,173600,593874835,4120,4120,4120,4120,0
20240530,173500,593874835,4120,4120,4120,4120,0
20240530,173400,593874835,4120,4120,4120,4120,0
20240530,173300,593874835,4120,4120,4120,4120,4786
20240530,173200,593874835,4120,4120,4120,4120,0
20240530,173100,593874835,4120,4120,4120,4120,0
20240530,173000,593874835,4120,4120,4120,4120,0
20240530,172900,593874835,4120,4120,4120,4120,0
20240530,172800,593874835,4120,4120,4120,4120,0
20240530,172700,593874835,4120,4120,4120,4120,0
20240530,172600,593874835,4120,4120,4120,4120,0
20240530,172500,593874835,4120,4120,4120,4120,0
20240530,172400,593874835,4120,4120,4120,4120,0
20240530,172300,593874835,4120,4120,4120,4120,0
20240530,172200,593874835,4120,4120,4120,4120,0
20240530,172100,593874835,4120,4120,4120,4120,0
20240530,172000,593874835,4120,4120,4120,4120,0
20240530,171900,593874835,4120,4120,4120,4120,0
20240530,171800,593874835,4120,4120,4120,4120,0
20240530,171700,593874835,4120,4120,4120,4120,0
20240530,171600,593874835,4120,4120,4120,4120,0
20240530,171500,593874835,4120,4120,4120,4120,0
20240530,171400,593874835,4120,4120,4120,4120,0
20240530,171300,593874835,4120,4120,4120,4120,0
20240530,171200,593874835,4120,4120,4120,4120,0
20240530,171100,593874835,4120,4120,4120,4120,0
20240530,171000,593874835,4120,4120,4120,4120,0
20240530,170900,593874835,4120,4120,4120,4120,0
20240530,170800,593874835,4120,4120,4120,4120,0
20240530,170700,593874835,4120,4120,4120,4120,0
20240530,170600,593874835,4120,4120,4120,4120,0
20240530,170500,593874835,4120,4120,4120,4120,0
20240530,170400,593874835,4120,4120,4120,4120,0
20240530,170300,593874835,4120,4120,4120,4120,4786
20240530,170200,593874835,4120,4120,4120,4120,0
20240530,170100,593874835,4120,4120,4120,4120,0
20240530,170000,593874835,4120,4120,4120,4120,0
20240530,165900,593874835,4120,4120,4120,4120,0
20240530,165800,593874835,4120,4120,4120,4120,0
20240530,165700,593874835,4120,4120,4120,4120,0
20240530,165600,593874835,4120,4120,4120,4120,0
20240530,165500,593874835,4120,4120,4120,4120,0
20240530,165400,593874835,4120,4120,4120,4120,0
20240530,165300,593874835,4120,4120,4120,4120,0
20240530,165200,593874835,4120,4120,4120,4120,0
20240530,165100,593874835,4120,4120,4120,4120,0
20240530,165000,593874835,4120,4120,4120,4120,0
20240530,164900,593874835,4120,4120,4120,4120,0
20240530,164800,593874835,4120,4120,4120,4120,0
20240530,164700,593874835,4120,4120,4120,4120,0
20240530,164600,593874835,4120,4120,4120,4120,0
20240530,164500,593874835,4120,4120,4120,4120,0
20240530,164400,593874835,4120,4120,4120,4120,0
20240530,164300,593874835,4120,4120,4120,4120,0
20240530,164200,593874835,4120,4120,4120,4120,0
20240530,164100,593874835,4120,4120,4120,4120,0
20240530,164000,593874835,4120,4120,4120,4120,0
20240530,163900,593874835,4120,4120,4120,4120,0
20240530,163800,593874835,4120,4120,4120,4120,0
20240530,163700,593874835,4120,4120,4120,4120,0
20240530,163600,593874835,4120,4120,4120,4120,0
20240530,163500,593874835,4120,4120,4120,4120,0
20240530,163400,593874835,4120,4120,4120,4120,0
20240530,163300,593874835,4120,4120,4120,4120,4786
20240530,163200,593874835,4120,4120,4120,4120,0
20240530,163100,593874835,4120,4120,4120,4120,0
20240530,163000,593874835,4120,4120,4120,4120,0
20240530,162900,593874835,4120,4120,4120,4120,0
20240530,162800,593874835,4120,4120,4120,4120,0
20240530,162700,593874835,4120,4120,4120,4120,0
20240530,162600,593874835,4120,4120,4120,4120,0
20240530,162500,593874835,4120,4120,4120,4120,0
20240530,162400,593874835,4120,4120,4120,4120,0
20240530,162300,593874835,4120,4120,4120,4120,0
20240530,162200,593874835,4120,4120,4120,4120,0
20240530,162100,593874835,4120,4120,4120,4120,0
20240530,162000,593874835,4120,4120,4120,4120,0
20240530,161900,593874835,4120,4120,4120,4120,0
20240530,161800,593874835,4120,4120,4120,4120,0
20240530,161700,593874835,4120,4120,4120,4120,0
20240530,161600,593874835,4120,4120,4120,4120,0
20240530,161500,593874835,4120,4120,4120,4120,0
20240530,161400,593874835,4120,4120,4120,4120,0
20240530,161300,593874835,4120,4120,4120,4120,0
20240530,161200,593874835,4120,4120,4120,4120,0
20240530,161100,593874835,4120,4120,4120,4120,0
20240530,161000,593874835,4120,4120,4120,4120,0
20240530,160900,593874835,4120,4120,4120,4120,0
20240530,160800,593874835,4120,4120,4120,4120,0
20240530,160700,593874835,4120,4120,4120,4120,0
20240530,160600,593874835,4120,4120,4120,4120,0
20240530,160500,593874835,4120,4120,4120,4120,0
20240530,160400,593874835,4120,4120,4120,4120,0
20240530,160300,593874835,4120,4120,4120,4120,4786
20240530,160200,593874835,4120,4120,4120,4120,0
20240530,160100,593874835,4120,4120,4120,4120,0
20240530,160000,593874835,4120,4120,4120,4120,0
20240530,155900,593874835,4120,4120,4120,4120,0
20240530,155800,593874835,4120,4120,4120,4120,0
20240530,155700,593874835,4120,4120,4120,4120,0
20240530,155600,593874835,4120,4120,4120,4120,0
20240530,155500,593874835,4120,4120,4120,4120,0
20240530,155400,593874835,4120,4120,4120,4120,0
20240530,155300,593874835,4120,4120,4120,4120,0
20240530,155200,593874835,4120,4120,4120,4120,0
20240530,155100,593874835,4120,4120,4120,4120,0
20240530,155000,593874835,4120,4120,4120,4120,0
20240530,154900,593874835,4120,4120,4120,4120,0
20240530,154800,593874835,4120,4120,4120,4120,0
20240530,154700,593874835,4120,4120,4120,4120,0
20240530,154600,593874835,4120,4120,4120,4120,0
20240530,154500,593874835,4120,4120,4120,4120,0
20240530,154400,593874835,4120,4120,4120,4120,0
20240530,154300,593874835,4120,4120,4120,4120,0
20240530,154200,593874835,4120,4120,4120,4120,0
20240530,154100,593874835,4120,4120,4120,4120,0
20240530,154000,593874835,4120,4120,4120,4120,0
20240530,153900,593874835,4120,4120,4120,4120,0
20240530,153800,593874835,4120,4120,4120,4120,0
20240530,153700,593874835,4120,4120,4120,4120,0
20240530,153600,593874835,4120,4120,4120,4120,0
20240530,153500,593874835,4120,4120,4120,4120,0
20240530,153400,593874835,4120,4120,4120,4120,0
20240530,153300,593874835,4120,4120,4120,4120,4786
20240530,153200,593874835,4120,4120,4120,4120,0
20240530,153100,593874835,4120,4120,4120,4120,0
20240530,153000,593874835,4120,4120,4120,4120,4786
20240530,152900,574156515,4115,4115,4115,4115,0
20240530,152800,574156515,4115,4115,4115,4115,0
20240530,152700,574156515,4115,4115,4115,4115,0
20240530,152600,574156515,4115,4115,4115,4115,0
20240530,152500,574156515,4115,4115,4115,4115,0
20240530,152400,574156515,4115,4115,4115,4115,0
20240530,152300,574156515,4115,4115,4115,4115,0
20240530,152200,574156515,4115,4115,4115,4115,0
20240530,152100,574156515,4115,4115,4115,4115,0
20240530,152000,574156515,4115,4115,4115,4115,0
20240530,151900,574156515,4115,4145,4145,4115,2602
20240530,151800,563421850,4145,4145,4145,4125,140
20240530,151700,562843550,4145,4145,4145,4130,59
20240530,151600,562599355,4150,4135,4150,4115,7054
20240530,151500,533512905,4135,4140,4145,4135,5036
20240530,151400,512688290,4145,4140,4145,4140,225
20240530,151300,511756665,4140,4135,4140,4135,419
20240530,151200,510023585,4145,4145,4145,4145,100
20240530,151100,509609085,4145,4135,4145,4135,28
20240530,151000,509493055,4145,4140,4145,4135,121
20240530,150900,508992280,4140,4140,4140,4140,118
20240530,150800,508503760,4140,4140,4140,4140,0
20240530,150700,508503760,4140,4145,4145,4140,3
20240530,150600,508491335,4140,4140,4140,4140,423
20240530,150500,506740115,4150,4150,4150,4140,389
20240530,150400,505128495,4150,4150,4150,4150,300
20240530,150300,503883495,4150,4145,4150,4145,145
20240530,150200,503281850,4140,4145,4145,4140,46
20240530,150100,503091280,4140,4140,4140,4140,666
20240530,150000,500334040,4140,4145,4145,4140,704
20240530,145900,497419460,4145,4145,4145,4145,109
20240530,145800,496967655,4145,4150,4150,4145,60
20240530,145700,496718905,4150,4145,4150,4145,281
20240530,145600,495553660,4145,4145,4145,4145,0
20240530,145500,495553660,4145,4145,4145,4145,224
20240530,145400,494625180,4150,4145,4150,4145,1400
20240530,145300,488821180,4150,4145,4150,4145,252
20240530,145200,487776630,4150,4150,4150,4150,107
20240530,145100,487332580,4150,4150,4150,4150,2
20240530,145000,487324280,4155,4145,4155,4145,106
20240530,144900,486884275,4145,4150,4150,4145,151
20240530,144800,486257875,4145,4150,4150,4145,122
20240530,144700,485751685,4150,4145,4150,4145,102
20240530,144600,485328885,4150,4150,4150,4150,0
20240530,144500,485328885,4150,4150,4150,4150,4
20240530,144400,485312285,4150,4150,4150,4145,114
20240530,144300,484839735,4145,4150,4150,4145,52
20240530,144200,484624185,4150,4150,4150,4150,240
20240530,144100,483628185,4145,4150,4150,4145,10
20240530,144000,483586690,4145,4145,4145,4145,0
20240530,143900,483586690,4145,4145,4145,4145,64
20240530,143800,483321410,4145,4145,4145,4145,0
20240530,143700,483321410,4145,4145,4145,4145,2
20240530,143600,483313120,4145,4145,4150,4145,108
20240530,143500,482865455,4145,4140,4145,4140,1411
20240530,143400,477023735,4145,4145,4145,4145,279
20240530,143300,475867280,4145,4145,4145,4145,372
20240530,143200,474325340,4145,4145,4145,4145,365
20240530,143100,472812415,4150,4145,4150,4145,556
20240530,143000,470507765,4150,4150,4150,4150,0
20240530,142900,470507765,4150,4150,4150,4150,0
20240530,142800,470507765,4150,4150,4150,4150,0
20240530,142700,470507765,4150,4150,4150,4150,11
20240530,142600,470462115,4150,4150,4150,4150,129
20240530,142500,469926765,4155,4155,4155,4155,0
20240530,142400,469926765,4155,4155,4155,4155,202
20240530,142300,469087455,4155,4155,4155,4155,0
20240530,142200,469087455,4155,4150,4155,4150,108
20240530,142100,468639235,4150,4150,4150,4150,0
20240530,142000,468639235,4150,4150,4150,4150,0
20240530,141900,468639235,4150,4150,4150,4150,0
20240530,141800,468639235,4150,4150,4150,4150,0
20240530,141700,468639235,4150,4150,4150,4150,2
20240530,141600,468630935,4150,4155,4155,4150,39
20240530,141500,468469075,4150,4150,4150,4150,110
20240530,141400,468012575,4150,4150,4150,4150,603
20240530,141300,465510125,4150,4150,4150,4150,142
20240530,141200,464920825,4150,4155,4155,4150,545
20240530,141100,462659050,4155,4155,4155,4155,10
20240530,141000,462617500,4150,4150,4150,4150,0
20240530,140900,462617500,4150,4150,4150,4150,0
20240530,140800,462617500,4150,4150,4150,4150,0
20240530,140700,462617500,4150,4150,4150,4150,1
20240530,140600,462613350,4145,4145,4145,4145,5
20240530,140500,462592625,4145,4145,4145,4145,0
20240530,140400,462592625,4145,4150,4150,4145,422
20240530,140300,460841825,4155,4155,4155,4155,1
20240530,140200,460837670,4155,4150,4155,4150,1404
20240530,140100,455011050,4150,4155,4155,4150,2514
20240530,140000,444577945,4155,4155,4155,4155,102
20240530,135900,444154135,4155,4155,4155,4155,381
20240530,135800,442571080,4160,4160,4160,4155,77
20240530,135700,442251120,4160,4160,4160,4160,0
20240530,135600,442251120,4160,4160,4160,4160,1
20240530,135500,442246960,4160,4150,4160,4150,752
20240530,135400,439122730,4160,4155,4160,4150,253
20240530,135300,438072755,4150,4150,4150,4150,903
20240530,135200,434325305,4155,4155,4155,4155,22
20240530,135100,434233895,4155,4155,4155,4155,23
20240530,135000,434138330,4155,4155,4155,4155,25
20240530,134900,434034455,4155,4155,4155,4155,0
20240530,134800,434034455,4155,4155,4155,4155,0
20240530,134700,434034455,4155,4155,4165,4155,123
20240530,134600,433523370,4155,4155,4155,4155,100
20240530,134500,433107870,4155,4155,4155,4155,171
20240530,134400,432397365,4155,4160,4160,4155,732
20240530,134300,429355710,4155,4155,4155,4155,1490
20240530,134200,423164760,4155,4155,4155,4155,0
20240530,134100,423164760,4155,4155,4155,4155,240
20240530,134000,422167560,4155,4155,4155,4155,0
20240530,133900,422167560,4155,4155,4155,4155,524
20240530,133800,419990340,4155,4165,4165,4155,1510
20240530,133700,413716190,4170,4165,4170,4165,2
20240530,133600,413707855,4165,4165,4165,4165,0
20240530,133500,413707855,4165,4165,4165,4165,11
20240530,133400,413662040,4160,4160,4160,4160,0
20240530,133300,413662040,4160,4160,4160,4160,165
20240530,133200,412975640,4160,4160,4160,4160,0
20240530,133100,412975640,4160,4160,4170,4160,452
20240530,133000,411095300,4155,4155,4155,4155,1
20240530,132900,411091145,4170,4170,4170,4155,5
20240530,132800,411070325,4170,4160,4170,4160,5
20240530,132700,411049505,4160,4160,4160,4160,0
20240530,132600,411049505,4160,4160,4160,4160,891
20240530,132500,407342945,4160,4160,4160,4160,0
20240530,132400,407342945,4160,4160,4160,4160,0
20240530,132300,407342945,4160,4160,4160,4160,0
20240530,132200,407342945,4160,4160,4160,4160,500
20240530,132100,405262945,4175,4175,4175,4175,1
20240530,132000,405258770,4175,4175,4175,4175,0
20240530,131900,405258770,4175,4160,4175,4160,201
20240530,131800,404422595,4160,4165,4175,4160,103
20240530,131700,403993605,4175,4175,4175,4175,0
20240530,131600,403993605,4175,4175,4180,4175,617
20240530,131500,401417580,4175,4175,4175,4165,162
20240530,131400,400741240,4175,4160,4175,4160,102
20240530,131300,400315405,4175,4175,4175,4175,240
20240530,131200,399313405,4175,4165,4175,4165,37
20240530,131100,399158955,4165,4165,4165,4165,1
20240530,131000,399154790,4165,4165,4165,4165,0
20240530,130900,399154790,4165,4165,4165,4165,1
20240530,130800,399150625,4165,4165,4165,4165,1
20240530,130700,399146460,4175,4175,4175,4175,0
20240530,130600,399146460,4175,4175,4175,4175,1
20240530,130500,399142285,4165,4165,4165,4165,205
20240530,130400,398288460,4170,4170,4170,4170,205
20240530,130300,397433610,4180,4180,4180,4180,0
20240530,130200,397433610,4180,4160,4180,4160,242
20240530,130100,396426855,4165,4165,4165,4165,0
20240530,130000,396426855,4165,4165,4165,4165,36
20240530,125900,396276915,4165,4165,4165,4165,300
20240530,125800,395027415,4170,4170,4170,4170,0
20240530,125700,395027415,4170,4170,4170,4170,0
20240530,125600,395027415,4170,4170,4170,4170,50
20240530,125500,394818915,4170,4170,4170,4170,1
20240530,125400,394814745,4170,4165,4170,4165,632
20240530,125300,392182460,4170,4175,4175,4170,415
20240530,125200,390451810,4175,4175,4175,4175,11
20240530,125100,390405885,4170,4170,4170,4170,25
20240530,125000,390301635,4175,4175,4175,4175,3
20240530,124900,390289110,4175,4175,4175,4175,1
20240530,124800,390284935,4175,4170,4175,4170,51
20240530,124700,390072110,4170,4175,4175,4170,2149
20240530,124600,381110770,4180,4180,4180,4180,21
20240530,124500,381022990,4180,4180,4180,4180,1
20240530,124400,381018810,4190,4180,4190,4170,5502
20240530,124300,358065185,4190,4190,4190,4190,0
20240530,124200,358065185,4190,4190,4190,4190,0
20240530,124100,358065185,4190,4190,4190,4190,26
20240530,124000,357956245,4190,4190,4190,4190,0
20240530,123900,357956245,4190,4175,4190,4175,506
20240530,123800,355843645,4180,4185,4185,4180,418
20240530,123700,354096350,4190,4190,4190,4190,0
20240530,123600,354096350,4190,4190,4190,4190,2
20240530,123500,354087970,4180,4180,4180,4180,0
20240530,123400,354087970,4180,4180,4180,4180,0
20240530,123300,354087970,4180,4180,4180,4180,0
20240530,123200,354087970,4180,4180,4180,4180,0
20240530,123100,354087970,4180,4180,4180,4180,0
20240530,123000,354087970,4180,4180,4180,4180,5
20240530,122900,354067070,4190,4195,4195,4190,21
20240530,122800,353979075,4185,4185,4185,4185,0
20240530,122700,353979075,4185,4185,4185,4185,0
20240530,122600,353979075,4185,4185,4185,4185,0
20240530,122500,353979075,4185,4185,4185,4180,2265
20240530,122400,344500780,4185,4190,4190,4185,431
20240530,122300,342697040,4195,4195,4195,4190,81
20240530,122200,342357345,4190,4190,4190,4190,50
20240530,122100,342147845,4195,4190,4195,4190,81
20240530,122000,341808450,4190,4195,4195,4190,749
20240530,121900,338667600,4195,4195,4195,4195,0
20240530,121800,338667600,4195,4200,4200,4195,499
20240530,121700,336572765,4200,4200,4200,4200,10
20240530,121600,336530765,4210,4200,4210,4200,262
20240530,121500,335430355,4200,4200,4200,4200,8
20240530,121400,335396755,4215,4215,4215,4215,0
20240530,121300,335396755,4215,4215,4215,4215,103
20240530,121200,334962610,4215,4215,4215,4215,0
20240530,121100,334962610,4215,4215,4215,4215,0
20240530,121000,334962610,4215,4215,4215,4215,0
20240530,120900,334962610,4215,4215,4215,4215,0
20240530,120800,334962610,4215,4215,4215,4215,0
20240530,120700,334962610,4215,4215,4215,4215,666
20240530,120600,332155420,4215,4210,4215,4210,1487
20240530,120500,325889210,4210,4210,4210,4210,0
20240530,120400,325889210,4210,4210,4210,4210,1
20240530,120300,325885000,4190,4190,4190,4190,28
20240530,120200,325767680,4190,4190,4190,4190,0
20240530,120100,325767680,4190,4200,4200,4190,99
20240530,120000,325352370,4210,4210,4210,4210,0
20240530,115900,325352370,4210,4210,4210,4210,0
20240530,115800,325352370,4210,4210,4210,4210,0
20240530,115700,325352370,4210,4210,4210,4210,0
20240530,115600,325352370,4210,4210,4210,4210,100
20240530,115500,324931370,4210,4210,4210,4210,1
20240530,115400,324927160,4200,4200,4200,4200,0
20240530,115300,324927160,4200,4190,4200,4190,21
20240530,115200,324839160,4200,4200,4200,4200,0
20240530,115100,324839160,4200,4200,4200,4200,5
20240530,115000,324818160,4190,4190,4190,4190,0
20240530,114900,324818160,4190,4190,4190,4190,2
20240530,114800,324809780,4190,4190,4190,4190,0
20240530,114700,324809780,4190,4190,4190,4190,717
20240530,114600,321805550,4190,4190,4190,4190,1
20240530,114500,321801360,4190,4190,4190,4190,83
20240530,114400,321453590,4190,4190,4190,4190,6
20240530,114300,321428450,4190,4190,4190,4190,23
20240530,114200,321332080,4200,4195,4200,4195,1916
20240530,114100,313285900,4200,4200,4200,4200,0
20240530,114000,313285900,4200,4200,4200,4200,0
20240530,113900,313285900,4200,4200,4200,4200,110
20240530,113800,312823900,4200,4210,4210,4200,35
20240530,113700,312676850,4175,4190,4190,4175,1325
20240530,113600,307133680,4215,4215,4215,4215,0
20240530,113500,307133680,4215,4215,4215,4215,0
20240530,113400,307133680,4215,4215,4215,4215,0
20240530,113300,307133680,4215,4215,4215,4215,250
20240530,113200,306079930,4215,4215,4215,4215,0
20240530,113100,306079930,4215,4215,4215,4215,1000
20240530,113000,301864930,4215,4215,4215,4215,1
20240530,112900,301860715,4215,4215,4215,4215,0
20240530,112800,301860715,4215,4220,4225,4215,499
20240530,112700,299754170,4215,4225,4225,4215,1551
20240530,112600,293211095,4225,4215,4225,4215,451
20240530,112500,291307810,4215,4195,4215,4190,3546
20240530,112400,276385990,4190,4190,4190,4190,982
20240530,112300,272271410,4175,4175,4175,4175,100
20240530,112200,271853910,4170,4190,4190,4170,101
20240530,112100,271432720,4195,4190,4195,4190,9
20240530,112000,271394990,4170,4170,4170,4170,300
20240530,111900,270143990,4170,4170,4170,4170,267
20240530,111800,269030600,4175,4175,4175,4175,50
20240530,111700,268821850,4175,4175,4175,4175,0
20240530,111600,268821850,4175,4175,4175,4175,0
20240530,111500,268821850,4175,4180,4180,4175,100
20240530,111400,268404300,4175,4175,4175,4175,50
20240530,111300,268195550,4175,4180,4180,4175,50
20240530,111200,267986625,4180,4180,4180,4180,0
20240530,111100,267986625,4180,4180,4180,4180,0
20240530,111000,267986625,4180,4180,4180,4180,163
20240530,110900,267305285,4180,4180,4180,4180,1
20240530,110800,267301105,4180,4180,4180,4180,200
20240530,110700,266465105,4185,4185,4185,4180,534
20240530,110600,264232820,4185,4185,4185,4185,0
20240530,110500,264232820,4185,4185,4185,4185,5
20240530,110400,264211895,4185,4185,4185,4185,0
20240530,110300,264211895,4185,4185,4185,4185,522
20240530,110200,262027325,4185,4190,4190,4185,657
20240530,110100,259277755,4190,4190,4190,4190,0
20240530,110000,259277755,4190,4190,4190,4190,0
20240530,105900,259277755,4190,4190,4190,4190,100
20240530,105800,258858755,4200,4200,4200,4200,0
20240530,105700,258858755,4200,4200,4200,4200,4
20240530,105600,258841955,4200,4200,4200,4200,0
20240530,105500,258841955,4200,4200,4200,4200,1
20240530,105400,258837755,4185,4185,4185,4185,0
20240530,105300,258837755,4185,4200,4200,4185,246
20240530,105200,257807345,4200,4190,4200,4190,1000
20240530,105100,253612155,4190,4190,4190,4190,0
20240530,105000,253612155,4190,4190,4190,4190,0
20240530,104900,253612155,4190,4190,4190,4190,4
20240530,104800,253595395,4180,4180,4180,4180,600
20240530,104700,251087395,4190,4190,4190,4190,0
20240530,104600,251087395,4190,4185,4190,4185,511
20240530,104500,248948855,4190,4190,4190,4190,37
20240530,104400,248793825,4200,4200,4200,4200,0
20240530,104300,248793825,4200,4200,4200,4200,3
20240530,104200,248781225,4200,4200,4200,4195,19
20240530,104100,248701475,4200,4200,4200,4200,1
20240530,104000,248697275,4200,4200,4200,4200,41
20240530,103900,248525075,4200,4200,4200,4200,220
20240530,103800,247601075,4200,4200,4200,4200,30
20240530,103700,247475075,4205,4195,4205,4195,1410
20240530,103600,241554785,4200,4200,4200,4200,0
20240530,103500,241554785,4200,4195,4200,4195,300
20240530,103400,240295395,4195,4195,4200,4180,1251
20240530,103300,235046555,4195,4195,4195,4195,100
20240530,103200,234627055,4195,4180,4195,4180,975
20240530,103100,230544400,4160,4180,4180,4160,182
20240530,103000,229785680,4180,4180,4180,4180,20
20240530,102900,229702080,4180,4180,4180,4180,0
20240530,102800,229702080,4180,4175,4180,4175,71
20240530,102700,229405550,4175,4165,4175,4160,2153
20240530,102600,220429175,4165,4165,4165,4165,48
20240530,102500,220229255,4165,4165,4165,4165,0
20240530,102400,220229255,4165,4165,4165,4165,1
20240530,102300,220225090,4170,4170,4170,4170,0
20240530,102200,220225090,4170,4150,4170,4145,12
20240530,102100,220175280,4150,4150,4150,4150,135
20240530,102000,219615030,4150,4150,4150,4150,12
20240530,101900,219565230,4150,4150,4150,4150,318
20240530,101800,218245530,4170,4170,4170,4170,0
20240530,101700,218245530,4170,4170,4170,4170,0
20240530,101600,218245530,4170,4170,4170,4170,1
20240530,101500,218241360,4150,4170,4170,4150,226
20240530,101400,217303440,4150,4150,4150,4150,600
20240530,101300,214813440,4150,4150,4150,4150,0
20240530,101200,214813440,4150,4150,4150,4150,100
20240530,101100,214398440,4150,4155,4175,4150,389
20240530,101000,212783565,4155,4165,4165,4155,1514
20240530,100900,206486835,4165,4160,4165,4160,478
20240530,100800,204496765,4160,4160,4160,4160,149
20240530,100700,203876925,4160,4165,4165,4160,611
20240530,100600,201333960,4170,4170,4170,4170,390
20240530,100500,199707660,4175,4175,4175,4175,83
20240530,100400,199361135,4170,4170,4170,4170,110
20240530,100300,198902435,4170,4170,4170,4170,0
20240530,100200,198902435,4170,4170,4170,4170,119
20240530,100100,198406205,4170,4170,4170,4170,131
20240530,100000,197859935,4170,4170,4175,4170,52
20240530,095900,197643090,4170,4165,4170,4165,36
20240530,095800,197492975,4165,4170,4170,4165,85
20240530,095700,197138925,4165,4165,4165,4165,100
20240530,095600,196722425,4165,4170,4170,4160,216
20240530,095500,195823030,4170,4170,4170,4170,3
20240530,095400,195810520,4160,4160,4165,4160,1741
20240530,095300,188567710,4160,4170,4170,4160,98
20240530,095200,188159550,4170,4170,4170,4170,8
20240530,095100,188126190,4175,4175,4175,4175,3
20240530,095000,188113665,4165,4170,4170,4165,914
20240530,094900,184302290,4170,4170,4170,4170,98
20240530,094800,183893630,4175,4160,4175,4160,61
20240530,094700,183639805,4170,4155,4170,4155,81
20240530,094600,183303225,4155,4165,4180,4155,857
20240530,094500,179739730,4165,4165,4165,4165,1
20240530,094400,179735565,4185,4160,4185,4160,152
20240530,094300,179103195,4160,4160,4160,4160,65
20240530,094200,178832795,4190,4190,4190,4190,0
20240530,094100,178832795,4190,4185,4190,4185,200
20240530,094000,177995560,4190,4180,4190,4180,500
20240530,093900,175901650,4190,4190,4190,4190,0
20240530,093800,175901650,4190,4175,4190,4175,15
20240530,093700,175838980,4175,4175,4175,4175,0
20240530,093600,175838980,4175,4150,4175,4150,521
20240530,093500,173676560,4150,4160,4160,4150,690
20240530,093400,170807360,4145,4150,4160,4145,509
20240530,093300,168695355,4150,4160,4160,4150,982
20240530,093200,164618165,4160,4175,4175,4160,880
20240530,093100,160952880,4180,4200,4200,4180,1224
20240530,093000,155835640,4200,4200,4200,4200,676
20240530,092900,152996440,4200,4200,4200,4180,826
20240530,092800,149541025,4200,4205,4205,4180,347
20240530,092700,148082335,4210,4205,4215,4205,2070
20240530,092600,139366595,4205,4185,4205,4140,3924
20240530,092500,123035180,4190,4205,4205,4190,3818
20240530,092400,107011180,4220,4220,4220,4220,246
20240530,092300,105973060,4220,4215,4220,4215,264
20240530,092200,104859130,4215,4215,4215,4200,3625
20240530,092100,89600915,4220,4200,4220,4200,1621
20240530,092000,82776305,4200,4195,4205,4195,680
20240530,091900,79920490,4195,4190,4195,4190,340
20240530,091800,78495550,4170,4195,4195,4170,199
20240530,091700,77662470,4195,4175,4195,4175,1215
20240530,091600,72576170,4180,4180,4180,4175,6
20240530,091500,72551110,4155,4180,4180,4155,518
20240530,091400,70395230,4175,4155,4175,4155,1403
20240530,091300,64541605,4155,4145,4165,4145,1933
20240530,091200,56512335,4130,4130,4130,4130,0
20240530,091100,56512335,4130,4140,4140,4130,3580
20240530,091000,41718475,4145,4145,4145,4145,2
20240530,090900,41710185,4135,4135,4135,4135,540
20240530,090800,39477285,4135,4150,4150,4135,80
20240530,090700,39145735,4150,4145,4150,4145,1371
20240530,090600,33459585,4130,4130,4130,4130,1
20240530,090500,33455455,4125,4125,4150,4125,1110
20240530,090400,28851705,4150,4145,4150,4125,3106
20240530,090300,15990630,4145,4160,4160,4145,1800
20240530,090200,8519860,4160,4160,4160,4160,415
20240530,090100,6793460,4160,4170,4170,4160,690
20240530,090000,3919740,4170,4160,4170,4160,892