stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,213300,848033015,4085,4085,4085,4085,5780
20240531,213200,848033015,4085,4085,4085,4085,0
20240531,213100,848033015,4085,4085,4085,4085,0
20240531,213000,848033015,4085,4085,4085,4085,0
20240531,212900,848033015,4085,4085,4085,4085,0
20240531,212800,848033015,4085,4085,4085,4085,0
20240531,212700,848033015,4085,4085,4085,4085,0
20240531,212600,848033015,4085,4085,4085,4085,0
20240531,212500,848033015,4085,4085,4085,4085,0
20240531,212400,848033015,4085,4085,4085,4085,0
20240531,212300,848033015,4085,4085,4085,4085,0
20240531,212200,848033015,4085,4085,4085,4085,0
20240531,212100,848033015,4085,4085,4085,4085,0
20240531,212000,848033015,4085,4085,4085,4085,0
20240531,211900,848033015,4085,4085,4085,4085,0
20240531,211800,848033015,4085,4085,4085,4085,0
20240531,211700,848033015,4085,4085,4085,4085,0
20240531,211600,848033015,4085,4085,4085,4085,0
20240531,211500,848033015,4085,4085,4085,4085,0
20240531,211400,848033015,4085,4085,4085,4085,0
20240531,211300,848033015,4085,4085,4085,4085,0
20240531,211200,848033015,4085,4085,4085,4085,0
20240531,211100,848033015,4085,4085,4085,4085,0
20240531,211000,848033015,4085,4085,4085,4085,0
20240531,210900,848033015,4085,4085,4085,4085,0
20240531,210800,848033015,4085,4085,4085,4085,0
20240531,210700,848033015,4085,4085,4085,4085,0
20240531,210600,848033015,4085,4085,4085,4085,0
20240531,210500,848033015,4085,4085,4085,4085,0
20240531,210400,848033015,4085,4085,4085,4085,0
20240531,210300,848033015,4085,4085,4085,4085,5780
20240531,210200,848033015,4085,4085,4085,4085,0
20240531,210100,848033015,4085,4085,4085,4085,0
20240531,210000,848033015,4085,4085,4085,4085,0
20240531,205900,848033015,4085,4085,4085,4085,0
20240531,205800,848033015,4085,4085,4085,4085,0
20240531,205700,848033015,4085,4085,4085,4085,0
20240531,205600,848033015,4085,4085,4085,4085,0
20240531,205500,848033015,4085,4085,4085,4085,0
20240531,205400,848033015,4085,4085,4085,4085,0
20240531,205300,848033015,4085,4085,4085,4085,0
20240531,205200,848033015,4085,4085,4085,4085,0
20240531,205100,848033015,4085,4085,4085,4085,0
20240531,205000,848033015,4085,4085,4085,4085,0
20240531,204900,848033015,4085,4085,4085,4085,0
20240531,204800,848033015,4085,4085,4085,4085,0
20240531,204700,848033015,4085,4085,4085,4085,0
20240531,204600,848033015,4085,4085,4085,4085,0
20240531,204500,848033015,4085,4085,4085,4085,0
20240531,204400,848033015,4085,4085,4085,4085,0
20240531,204300,848033015,4085,4085,4085,4085,0
20240531,204200,848033015,4085,4085,4085,4085,0
20240531,204100,848033015,4085,4085,4085,4085,0
20240531,204000,848033015,4085,4085,4085,4085,0
20240531,203900,848033015,4085,4085,4085,4085,0
20240531,203800,848033015,4085,4085,4085,4085,0
20240531,203700,848033015,4085,4085,4085,4085,0
20240531,203600,848033015,4085,4085,4085,4085,0
20240531,203500,848033015,4085,4085,4085,4085,0
20240531,203400,848033015,4085,4085,4085,4085,0
20240531,203300,848033015,4085,4085,4085,4085,5780
20240531,203200,848033015,4085,4085,4085,4085,0
20240531,203100,848033015,4085,4085,4085,4085,0
20240531,203000,848033015,4085,4085,4085,4085,0
20240531,202900,848033015,4085,4085,4085,4085,0
20240531,202800,848033015,4085,4085,4085,4085,0
20240531,202700,848033015,4085,4085,4085,4085,0
20240531,202600,848033015,4085,4085,4085,4085,0
20240531,202500,848033015,4085,4085,4085,4085,0
20240531,202400,848033015,4085,4085,4085,4085,0
20240531,202300,848033015,4085,4085,4085,4085,0
20240531,202200,848033015,4085,4085,4085,4085,0
20240531,202100,848033015,4085,4085,4085,4085,0
20240531,202000,848033015,4085,4085,4085,4085,0
20240531,201900,848033015,4085,4085,4085,4085,0
20240531,201800,848033015,4085,4085,4085,4085,0
20240531,201700,848033015,4085,4085,4085,4085,0
20240531,201600,848033015,4085,4085,4085,4085,0
20240531,201500,848033015,4085,4085,4085,4085,0
20240531,201400,848033015,4085,4085,4085,4085,0
20240531,201300,848033015,4085,4085,4085,4085,0
20240531,201200,848033015,4085,4085,4085,4085,0
20240531,201100,848033015,4085,4085,4085,4085,0
20240531,201000,848033015,4085,4085,4085,4085,0
20240531,200900,848033015,4085,4085,4085,4085,0
20240531,200800,848033015,4085,4085,4085,4085,0
20240531,200700,848033015,4085,4085,4085,4085,0
20240531,200600,848033015,4085,4085,4085,4085,0
20240531,200500,848033015,4085,4085,4085,4085,0
20240531,200400,848033015,4085,4085,4085,4085,0
20240531,200300,848033015,4085,4085,4085,4085,5780
20240531,200200,848033015,4085,4085,4085,4085,0
20240531,200100,848033015,4085,4085,4085,4085,0
20240531,200000,848033015,4085,4085,4085,4085,0
20240531,195900,848033015,4085,4085,4085,4085,0
20240531,195800,848033015,4085,4085,4085,4085,0
20240531,195700,848033015,4085,4085,4085,4085,0
20240531,195600,848033015,4085,4085,4085,4085,0
20240531,195500,848033015,4085,4085,4085,4085,0
20240531,195400,848033015,4085,4085,4085,4085,0
20240531,195300,848033015,4085,4085,4085,4085,0
20240531,195200,848033015,4085,4085,4085,4085,0
20240531,195100,848033015,4085,4085,4085,4085,0
20240531,195000,848033015,4085,4085,4085,4085,0
20240531,194900,848033015,4085,4085,4085,4085,0
20240531,194800,848033015,4085,4085,4085,4085,0
20240531,194700,848033015,4085,4085,4085,4085,0
20240531,194600,848033015,4085,4085,4085,4085,0
20240531,194500,848033015,4085,4085,4085,4085,0
20240531,194400,848033015,4085,4085,4085,4085,0
20240531,194300,848033015,4085,4085,4085,4085,0
20240531,194200,848033015,4085,4085,4085,4085,0
20240531,194100,848033015,4085,4085,4085,4085,0
20240531,194000,848033015,4085,4085,4085,4085,0
20240531,193900,848033015,4085,4085,4085,4085,0
20240531,193800,848033015,4085,4085,4085,4085,0
20240531,193700,848033015,4085,4085,4085,4085,0
20240531,193600,848033015,4085,4085,4085,4085,0
20240531,193500,848033015,4085,4085,4085,4085,0
20240531,193400,848033015,4085,4085,4085,4085,0
20240531,193300,848033015,4085,4085,4085,4085,5780
20240531,193200,848033015,4085,4085,4085,4085,0
20240531,193100,848033015,4085,4085,4085,4085,0
20240531,193000,848033015,4085,4085,4085,4085,0
20240531,192900,848033015,4085,4085,4085,4085,0
20240531,192800,848033015,4085,4085,4085,4085,0
20240531,192700,848033015,4085,4085,4085,4085,0
20240531,192600,848033015,4085,4085,4085,4085,0
20240531,192500,848033015,4085,4085,4085,4085,0
20240531,192400,848033015,4085,4085,4085,4085,0
20240531,192300,848033015,4085,4085,4085,4085,0
20240531,192200,848033015,4085,4085,4085,4085,0
20240531,192100,848033015,4085,4085,4085,4085,0
20240531,192000,848033015,4085,4085,4085,4085,0
20240531,191900,848033015,4085,4085,4085,4085,0
20240531,191800,848033015,4085,4085,4085,4085,0
20240531,191700,848033015,4085,4085,4085,4085,0
20240531,191600,848033015,4085,4085,4085,4085,0
20240531,191500,848033015,4085,4085,4085,4085,0
20240531,191400,848033015,4085,4085,4085,4085,0
20240531,191300,848033015,4085,4085,4085,4085,0
20240531,191200,848033015,4085,4085,4085,4085,0
20240531,191100,848033015,4085,4085,4085,4085,0
20240531,191000,848033015,4085,4085,4085,4085,0
20240531,190900,848033015,4085,4085,4085,4085,0
20240531,190800,848033015,4085,4085,4085,4085,0
20240531,190700,848033015,4085,4085,4085,4085,0
20240531,190600,848033015,4085,4085,4085,4085,0
20240531,190500,848033015,4085,4085,4085,4085,0
20240531,190400,848033015,4085,4085,4085,4085,0
20240531,190300,848033015,4085,4085,4085,4085,5780
20240531,190200,848033015,4085,4085,4085,4085,0
20240531,190100,848033015,4085,4085,4085,4085,0
20240531,190000,848033015,4085,4085,4085,4085,0
20240531,185900,848033015,4085,4085,4085,4085,0
20240531,185800,848033015,4085,4085,4085,4085,0
20240531,185700,848033015,4085,4085,4085,4085,0
20240531,185600,848033015,4085,4085,4085,4085,0
20240531,185500,848033015,4085,4085,4085,4085,0
20240531,185400,848033015,4085,4085,4085,4085,0
20240531,185300,848033015,4085,4085,4085,4085,0
20240531,185200,848033015,4085,4085,4085,4085,0
20240531,185100,848033015,4085,4085,4085,4085,0
20240531,185000,848033015,4085,4085,4085,4085,0
20240531,184900,848033015,4085,4085,4085,4085,0
20240531,184800,848033015,4085,4085,4085,4085,0
20240531,184700,848033015,4085,4085,4085,4085,0
20240531,184600,848033015,4085,4085,4085,4085,0
20240531,184500,848033015,4085,4085,4085,4085,0
20240531,184400,848033015,4085,4085,4085,4085,0
20240531,184300,848033015,4085,4085,4085,4085,0
20240531,184200,848033015,4085,4085,4085,4085,0
20240531,184100,848033015,4085,4085,4085,4085,0
20240531,184000,848033015,4085,4085,4085,4085,0
20240531,183900,848033015,4085,4085,4085,4085,0
20240531,183800,848033015,4085,4085,4085,4085,0
20240531,183700,848033015,4085,4085,4085,4085,0
20240531,183600,848033015,4085,4085,4085,4085,0
20240531,183500,848033015,4085,4085,4085,4085,0
20240531,183400,848033015,4085,4085,4085,4085,0
20240531,183300,848033015,4085,4085,4085,4085,5780
20240531,183200,848033015,4085,4085,4085,4085,0
20240531,183100,848033015,4085,4085,4085,4085,0
20240531,183000,848033015,4085,4085,4085,4085,0
20240531,182900,848033015,4085,4085,4085,4085,0
20240531,182800,848033015,4085,4085,4085,4085,0
20240531,182700,848033015,4085,4085,4085,4085,0
20240531,182600,848033015,4085,4085,4085,4085,0
20240531,182500,848033015,4085,4085,4085,4085,0
20240531,182400,848033015,4085,4085,4085,4085,0
20240531,182300,848033015,4085,4085,4085,4085,0
20240531,182200,848033015,4085,4085,4085,4085,0
20240531,182100,848033015,4085,4085,4085,4085,0
20240531,182000,848033015,4085,4085,4085,4085,0
20240531,181900,848033015,4085,4085,4085,4085,0
20240531,181800,848033015,4085,4085,4085,4085,0
20240531,181700,848033015,4085,4085,4085,4085,0
20240531,181600,848033015,4085,4085,4085,4085,0
20240531,181500,848033015,4085,4085,4085,4085,0
20240531,181400,848033015,4085,4085,4085,4085,0
20240531,181300,848033015,4085,4085,4085,4085,0
20240531,181200,848033015,4085,4085,4085,4085,0
20240531,181100,848033015,4085,4085,4085,4085,0
20240531,181000,848033015,4085,4085,4085,4085,0
20240531,180900,848033015,4085,4085,4085,4085,0
20240531,180800,848033015,4085,4085,4085,4085,0
20240531,180700,848033015,4085,4085,4085,4085,0
20240531,180600,848033015,4085,4085,4085,4085,0
20240531,180500,848033015,4085,4085,4085,4085,0
20240531,180400,848033015,4085,4085,4085,4085,0
20240531,180300,848033015,4085,4085,4085,4085,5780
20240531,180200,848033015,4085,4085,4085,4085,0
20240531,180100,848033015,4085,4085,4085,4085,0
20240531,180000,848033015,4085,4085,4085,4085,0
20240531,175900,848033015,4085,4085,4085,4085,0
20240531,175800,848033015,4085,4085,4085,4085,0
20240531,175700,848033015,4085,4085,4085,4085,0
20240531,175600,848033015,4085,4085,4085,4085,0
20240531,175500,848033015,4085,4085,4085,4085,0
20240531,175400,848033015,4085,4085,4085,4085,0
20240531,175300,848033015,4085,4085,4085,4085,0
20240531,175200,848033015,4085,4085,4085,4085,0
20240531,175100,848033015,4085,4085,4085,4085,0
20240531,175000,848033015,4085,4085,4085,4085,0
20240531,174900,848033015,4085,4085,4085,4085,0
20240531,174800,848033015,4085,4085,4085,4085,0
20240531,174700,848033015,4085,4085,4085,4085,0
20240531,174600,848033015,4085,4085,4085,4085,0
20240531,174500,848033015,4085,4085,4085,4085,0
20240531,174400,848033015,4085,4085,4085,4085,0
20240531,174300,848033015,4085,4085,4085,4085,0
20240531,174200,848033015,4085,4085,4085,4085,0
20240531,174100,848033015,4085,4085,4085,4085,0
20240531,174000,848033015,4085,4085,4085,4085,0
20240531,173900,848033015,4085,4085,4085,4085,0
20240531,173800,848033015,4085,4085,4085,4085,0
20240531,173700,848033015,4085,4085,4085,4085,0
20240531,173600,848033015,4085,4085,4085,4085,0
20240531,173500,848033015,4085,4085,4085,4085,0
20240531,173400,848033015,4085,4085,4085,4085,0
20240531,173300,848033015,4085,4085,4085,4085,5780
20240531,173200,848033015,4085,4085,4085,4085,0
20240531,173100,848033015,4085,4085,4085,4085,0
20240531,173000,848033015,4085,4085,4085,4085,0
20240531,172900,848033015,4085,4085,4085,4085,0
20240531,172800,848033015,4085,4085,4085,4085,0
20240531,172700,848033015,4085,4085,4085,4085,0
20240531,172600,848033015,4085,4085,4085,4085,0
20240531,172500,848033015,4085,4085,4085,4085,0
20240531,172400,848033015,4085,4085,4085,4085,0
20240531,172300,848033015,4085,4085,4085,4085,0
20240531,172200,848033015,4085,4085,4085,4085,0
20240531,172100,848033015,4085,4085,4085,4085,0
20240531,172000,848033015,4085,4085,4085,4085,0
20240531,171900,848033015,4085,4085,4085,4085,0
20240531,171800,848033015,4085,4085,4085,4085,0
20240531,171700,848033015,4085,4085,4085,4085,0
20240531,171600,848033015,4085,4085,4085,4085,0
20240531,171500,848033015,4085,4085,4085,4085,0
20240531,171400,848033015,4085,4085,4085,4085,0
20240531,171300,848033015,4085,4085,4085,4085,0
20240531,171200,848033015,4085,4085,4085,4085,0
20240531,171100,848033015,4085,4085,4085,4085,0
20240531,171000,848033015,4085,4085,4085,4085,0
20240531,170900,848033015,4085,4085,4085,4085,0
20240531,170800,848033015,4085,4085,4085,4085,0
20240531,170700,848033015,4085,4085,4085,4085,0
20240531,170600,848033015,4085,4085,4085,4085,0
20240531,170500,848033015,4085,4085,4085,4085,0
20240531,170400,848033015,4085,4085,4085,4085,0
20240531,170300,848033015,4085,4085,4085,4085,5780
20240531,170200,848033015,4085,4085,4085,4085,0
20240531,170100,848033015,4085,4085,4085,4085,0
20240531,170000,848033015,4085,4085,4085,4085,0
20240531,165900,848033015,4085,4085,4085,4085,0
20240531,165800,848033015,4085,4085,4085,4085,0
20240531,165700,848033015,4085,4085,4085,4085,0
20240531,165600,848033015,4085,4085,4085,4085,0
20240531,165500,848033015,4085,4085,4085,4085,0
20240531,165400,848033015,4085,4085,4085,4085,0
20240531,165300,848033015,4085,4085,4085,4085,0
20240531,165200,848033015,4085,4085,4085,4085,0
20240531,165100,848033015,4085,4085,4085,4085,0
20240531,165000,848033015,4085,4085,4085,4085,0
20240531,164900,848033015,4085,4085,4085,4085,0
20240531,164800,848033015,4085,4085,4085,4085,0
20240531,164700,848033015,4085,4085,4085,4085,0
20240531,164600,848033015,4085,4085,4085,4085,0
20240531,164500,848033015,4085,4085,4085,4085,0
20240531,164400,848033015,4085,4085,4085,4085,0
20240531,164300,848033015,4085,4085,4085,4085,0
20240531,164200,848033015,4085,4085,4085,4085,0
20240531,164100,848033015,4085,4085,4085,4085,0
20240531,164000,848033015,4085,4085,4085,4085,0
20240531,163900,848033015,4085,4085,4085,4085,0
20240531,163800,848033015,4085,4085,4085,4085,0
20240531,163700,848033015,4085,4085,4085,4085,0
20240531,163600,848033015,4085,4085,4085,4085,0
20240531,163500,848033015,4085,4085,4085,4085,0
20240531,163400,848033015,4085,4085,4085,4085,0
20240531,163300,848033015,4085,4085,4085,4085,5780
20240531,163200,848033015,4085,4085,4085,4085,0
20240531,163100,848033015,4085,4085,4085,4085,0
20240531,163000,848033015,4085,4085,4085,4085,0
20240531,162900,848033015,4085,4085,4085,4085,0
20240531,162800,848033015,4085,4085,4085,4085,0
20240531,162700,848033015,4085,4085,4085,4085,0
20240531,162600,848033015,4085,4085,4085,4085,0
20240531,162500,848033015,4085,4085,4085,4085,0
20240531,162400,848033015,4085,4085,4085,4085,0
20240531,162300,848033015,4085,4085,4085,4085,0
20240531,162200,848033015,4085,4085,4085,4085,0
20240531,162100,848033015,4085,4085,4085,4085,0
20240531,162000,848033015,4085,4085,4085,4085,0
20240531,161900,848033015,4085,4085,4085,4085,0
20240531,161800,848033015,4085,4085,4085,4085,0
20240531,161700,848033015,4085,4085,4085,4085,0
20240531,161600,848033015,4085,4085,4085,4085,0
20240531,161500,848033015,4085,4085,4085,4085,0
20240531,161400,848033015,4085,4085,4085,4085,0
20240531,161300,848033015,4085,4085,4085,4085,0
20240531,161200,848033015,4085,4085,4085,4085,0
20240531,161100,848033015,4085,4085,4085,4085,0
20240531,161000,848033015,4085,4085,4085,4085,0
20240531,160900,848033015,4085,4085,4085,4085,0
20240531,160800,848033015,4085,4085,4085,4085,0
20240531,160700,848033015,4085,4085,4085,4085,0
20240531,160600,848033015,4085,4085,4085,4085,0
20240531,160500,848033015,4085,4085,4085,4085,0
20240531,160400,848033015,4085,4085,4085,4085,0
20240531,160300,848033015,4085,4085,4085,4085,5780
20240531,160200,848033015,4085,4085,4085,4085,0
20240531,160100,848033015,4085,4085,4085,4085,0
20240531,160000,848033015,4085,4085,4085,4085,0
20240531,155900,848033015,4085,4085,4085,4085,0
20240531,155800,848033015,4085,4085,4085,4085,0
20240531,155700,848033015,4085,4085,4085,4085,0
20240531,155600,848033015,4085,4085,4085,4085,0
20240531,155500,848033015,4085,4085,4085,4085,0
20240531,155400,848033015,4085,4085,4085,4085,0
20240531,155300,848033015,4085,4085,4085,4085,0
20240531,155200,848033015,4085,4085,4085,4085,0
20240531,155100,848033015,4085,4085,4085,4085,0
20240531,155000,848033015,4085,4085,4085,4085,0
20240531,154900,848033015,4085,4085,4085,4085,0
20240531,154800,848033015,4085,4085,4085,4085,0
20240531,154700,848033015,4085,4085,4085,4085,0
20240531,154600,848033015,4085,4085,4085,4085,0
20240531,154500,848033015,4085,4085,4085,4085,0
20240531,154400,848033015,4085,4085,4085,4085,0
20240531,154300,848033015,4085,4085,4085,4085,0
20240531,154200,848033015,4085,4085,4085,4085,0
20240531,154100,848033015,4085,4085,4085,4085,0
20240531,154000,848033015,4085,4085,4085,4085,0
20240531,153900,848033015,4085,4085,4085,4085,0
20240531,153800,848033015,4085,4085,4085,4085,0
20240531,153700,848033015,4085,4085,4085,4085,0
20240531,153600,848033015,4085,4085,4085,4085,0
20240531,153500,848033015,4085,4085,4085,4085,0
20240531,153400,848033015,4085,4085,4085,4085,0
20240531,153300,848033015,4085,4085,4085,4085,5780
20240531,153200,848033015,4085,4085,4085,4085,0
20240531,153100,848033015,4085,4085,4085,4085,0
20240531,153000,848033015,4085,4085,4085,4085,5780
20240531,152900,824421715,4065,4065,4065,4065,0
20240531,152800,824421715,4065,4065,4065,4065,0
20240531,152700,824421715,4065,4065,4065,4065,0
20240531,152600,824421715,4065,4065,4065,4065,0
20240531,152500,824421715,4065,4065,4065,4065,0
20240531,152400,824421715,4065,4065,4065,4065,0
20240531,152300,824421715,4065,4065,4065,4065,0
20240531,152200,824421715,4065,4065,4065,4065,0
20240531,152100,824421715,4065,4065,4065,4065,0
20240531,152000,824421715,4065,4065,4065,4065,0
20240531,151900,824421715,4065,4060,4065,4040,503
20240531,151800,822381040,4060,4055,4060,4035,633
20240531,151700,819823365,4055,4040,4060,4025,2763
20240531,151600,808665185,4035,4055,4065,4035,2401
20240531,151500,798955635,4065,4065,4065,4050,4051
20240531,151400,782525960,4065,4065,4065,4065,95
20240531,151300,782139785,4070,4065,4070,4065,292
20240531,151200,780952750,4065,4065,4065,4065,110
20240531,151100,780505600,4065,4065,4065,4065,370
20240531,151000,779001550,4070,4070,4070,4065,312
20240531,150900,777733250,4070,4080,4080,4070,464
20240531,150800,775844760,4080,4070,4080,4070,125
20240531,150700,775335900,4080,4075,4080,4075,900
20240531,150600,771664860,4075,4075,4075,4075,308
20240531,150500,770409760,4080,4080,4080,4075,731
20240531,150400,767429280,4080,4080,4080,4080,317
20240531,150300,766135920,4080,4075,4080,4075,300
20240531,150200,764912920,4075,4075,4075,4075,16
20240531,150100,764847720,4075,4075,4075,4070,210
20240531,150000,763992915,4075,4075,4075,4075,768
20240531,145900,760863315,4075,4070,4075,4070,211
20240531,145800,760003510,4070,4070,4070,4070,342
20240531,145700,758611570,4070,4070,4070,4070,10
20240531,145600,758570870,4070,4065,4070,4065,2
20240531,145500,758562735,4070,4060,4070,4060,3
20240531,145400,758550540,4070,4065,4070,4065,201
20240531,145300,757733470,4070,4070,4070,4070,200
20240531,145200,756919470,4070,4070,4070,4070,10
20240531,145100,756878770,4060,4065,4070,4060,85
20240531,145000,756533155,4065,4065,4070,4065,152
20240531,144900,755914975,4070,4065,4070,4060,209
20240531,144800,755065345,4070,4070,4070,4070,11
20240531,144700,755020575,4055,4065,4070,4055,172
20240531,144600,754321395,4070,4065,4070,4065,2
20240531,144500,754313260,4060,4055,4060,4055,2
20240531,144400,754305145,4070,4060,4070,4060,236
20240531,144300,753344970,4050,4065,4080,4050,3525
20240531,144200,739002315,4060,4045,4060,4035,10935
20240531,144100,694712900,4030,4040,4045,4030,1506
20240531,144000,688641940,4045,4045,4045,4045,1
20240531,143900,688637895,4035,4040,4040,4035,100
20240531,143800,688234140,4045,4040,4045,4040,238
20240531,143700,687272430,4040,4040,4040,4040,106
20240531,143600,686844190,4040,4030,4040,4030,187
20240531,143500,686089400,4035,4035,4035,4035,76
20240531,143400,685782740,4035,4035,4035,4035,157
20240531,143300,685149245,4035,4035,4035,4030,56
20240531,143200,684923290,4035,4035,4035,4030,129
20240531,143100,684402780,4035,4030,4035,4030,121
20240531,143000,683914895,4030,4030,4030,4030,1
20240531,142900,683910865,4035,4030,4035,4030,2
20240531,142800,683902800,4025,4035,4035,4025,1604
20240531,142700,677444515,4035,4040,4040,4035,1032
20240531,142600,673279890,4035,4030,4040,4030,5
20240531,142500,673259715,4035,4040,4040,4035,2
20240531,142400,673251640,4030,4035,4035,4030,3
20240531,142300,673239540,4040,4040,4040,4040,1
20240531,142200,673235500,4035,4030,4035,4030,2
20240531,142100,673227435,4040,4035,4040,4030,5253
20240531,142000,652050245,4040,4040,4040,4040,0
20240531,141900,652050245,4040,4040,4040,4040,32
20240531,141800,651920965,4035,4040,4040,4035,280
20240531,141700,650791045,4035,4035,4035,4035,0
20240531,141600,650791045,4035,4040,4040,4035,1044
20240531,141500,646577975,4040,4040,4040,4040,131
20240531,141400,646048735,4040,4035,4040,4035,2
20240531,141300,646040660,4040,4040,4040,4040,0
20240531,141200,646040660,4040,4040,4040,4040,100
20240531,141100,645636660,4050,4050,4050,4050,6
20240531,141000,645612360,4050,4045,4050,4045,14
20240531,140900,645555715,4050,4045,4050,4045,191
20240531,140800,644783115,4050,4050,4050,4050,20
20240531,140700,644702115,4050,4050,4050,4050,0
20240531,140600,644702115,4050,4050,4050,4050,21
20240531,140500,644617065,4050,4050,4050,4050,0
20240531,140400,644617065,4050,4050,4050,4050,0
20240531,140300,644617065,4050,4050,4050,4050,6
20240531,140200,644592765,4045,4050,4050,4045,14
20240531,140100,644536130,4045,4050,4050,4045,14
20240531,140000,644479450,4050,4050,4050,4050,1
20240531,135900,644475400,4040,4040,4040,4040,388
20240531,135800,642907880,4035,4035,4035,4035,489
20240531,135700,640934765,4040,4040,4040,4040,0
20240531,135600,640934765,4040,4040,4040,4040,0
20240531,135500,640934765,4040,4040,4040,4040,0
20240531,135400,640934765,4040,4040,4040,4040,2
20240531,135300,640926685,4025,4025,4025,4025,0
20240531,135200,640926685,4025,4030,4030,4025,1806
20240531,135100,633656000,4030,4030,4030,4030,194
20240531,135000,632874180,4035,4040,4040,4030,2441
20240531,134900,623036730,4045,4040,4045,4030,1301
20240531,134800,617793625,4045,4045,4045,4045,2
20240531,134700,617785535,4045,4045,4045,4045,0
20240531,134600,617785535,4045,4045,4045,4045,7
20240531,134500,617757220,4045,4045,4045,4040,528
20240531,134400,615624075,4050,4050,4050,4050,20
20240531,134300,615543075,4050,4050,4050,4050,1
20240531,134200,615539025,4060,4060,4060,4060,1
20240531,134100,615534965,4055,4055,4055,4055,1
20240531,134000,615530910,4060,4050,4060,4050,346
20240531,133900,614129600,4065,4040,4065,4040,1099
20240531,133800,609683690,4040,4035,4040,4035,1100
20240531,133700,605240005,4035,4035,4035,4035,0
20240531,133600,605240005,4035,4035,4035,4035,2
20240531,133500,605231935,4030,4035,4035,4030,19
20240531,133400,605155360,4035,4030,4035,4030,1196
20240531,133300,600335345,4035,4035,4035,4035,0
20240531,133200,600335345,4035,4035,4035,4035,2
20240531,133100,600327275,4035,4030,4035,4030,94
20240531,133000,599948180,4035,4035,4035,4035,0
20240531,132900,599948180,4035,4035,4035,4035,10
20240531,132800,599907830,4035,4035,4035,4030,41
20240531,132700,599742400,4035,4035,4035,4035,17
20240531,132600,599673805,4040,4035,4040,4035,827
20240531,132500,596336855,4035,4035,4035,4035,120
20240531,132400,595852655,4030,4030,4030,4030,50
20240531,132300,595651155,4035,4035,4035,4035,153
20240531,132200,595033800,4035,4030,4035,4030,250
20240531,132100,594026295,4030,4030,4030,4030,25
20240531,132000,593925545,4030,4025,4030,4025,501
20240531,131900,591909015,4025,4025,4025,4025,150
20240531,131800,591305265,4030,4030,4030,4030,0
20240531,131700,591305265,4030,4030,4030,4030,147
20240531,131600,590712855,4030,4030,4030,4025,211
20240531,131500,589862540,4030,4030,4030,4030,200
20240531,131400,589056540,4025,4025,4025,4025,0
20240531,131300,589056540,4025,4025,4025,4025,0
20240531,131200,589056540,4025,4025,4025,4025,0
20240531,131100,589056540,4025,4030,4030,4025,240
20240531,131000,588090165,4025,4025,4025,4025,0
20240531,130900,588090165,4025,4030,4030,4025,590
20240531,130800,585712815,4035,4030,4035,4025,302
20240531,130700,584497250,4030,4030,4030,4025,131
20240531,130600,583969325,4030,4035,4035,4030,2389
20240531,130500,574340655,4035,4035,4035,4035,317
20240531,130400,573061560,4035,4035,4035,4035,0
20240531,130300,573061560,4035,4035,4035,4035,538
20240531,130200,570890730,4030,4040,4045,4030,963
20240531,130100,567004895,4040,4040,4040,4040,202
20240531,130000,566188815,4045,4040,4045,4040,2
20240531,125900,566180730,4035,4035,4035,4035,725
20240531,125800,563255355,4035,4035,4035,4035,30
20240531,125700,563134305,4030,4030,4030,4030,728
20240531,125600,560200465,4035,4035,4035,4035,166
20240531,125500,559530655,4035,4030,4035,4030,116
20240531,125400,559063150,4035,4035,4035,4035,135
20240531,125300,558518425,4035,4035,4035,4035,28
20240531,125200,558405445,4030,4035,4035,4030,1189
20240531,125100,553612210,4030,4030,4030,4030,407
20240531,125000,551972000,4035,4035,4035,4030,718
20240531,124900,549075870,4035,4035,4035,4035,838
20240531,124800,545694540,4040,4040,4040,4040,249
20240531,124700,544688580,4040,4040,4040,4040,2
20240531,124600,544680500,4040,4040,4040,4040,257
20240531,124500,543642220,4040,4040,4040,4040,50
20240531,124400,543440220,4040,4040,4040,4035,403
20240531,124300,541814090,4035,4035,4035,4035,0
20240531,124200,541814090,4035,4045,4045,4035,107
20240531,124100,541382260,4035,4040,4040,4035,100
20240531,124000,540978690,4035,4035,4035,4035,51
20240531,123900,540772905,4030,4030,4030,4030,30
20240531,123800,540652005,4030,4030,4030,4030,20
20240531,123700,540571405,4030,4030,4030,4030,353
20240531,123600,539148815,4035,4035,4035,4035,98
20240531,123500,538753385,4035,4035,4035,4035,101
20240531,123400,538345850,4035,4035,4035,4035,0
20240531,123300,538345850,4035,4035,4035,4035,422
20240531,123200,536643080,4025,4035,4035,4025,1351
20240531,123100,531198795,4030,4035,4035,4030,279
20240531,123000,530073530,4040,4030,4040,4030,16
20240531,122900,530008980,4030,4045,4045,4030,226
20240531,122800,529097795,4045,4045,4045,4045,20
20240531,122700,529016895,4045,4045,4045,4045,20
20240531,122600,528935995,4045,4045,4045,4045,103
20240531,122500,528519360,4050,4035,4050,4035,170
20240531,122400,527833275,4035,4035,4035,4035,53
20240531,122300,527619420,4035,4035,4035,4035,399
20240531,122200,526009455,4035,4035,4035,4035,0
20240531,122100,526009455,4035,4040,4040,4035,163
20240531,122000,525351745,4035,4045,4045,4035,1080
20240531,121900,520991000,4050,4050,4050,4050,3
20240531,121800,520978850,4045,4050,4050,4045,23
20240531,121700,520885810,4045,4045,4045,4045,540
20240531,121600,518701510,4045,4045,4045,4045,80
20240531,121500,518377910,4045,4040,4045,4040,552
20240531,121400,516147430,4040,4035,4040,4035,205
20240531,121300,515320205,4035,4035,4035,4030,666
20240531,121200,512633140,4035,4045,4045,4030,4094
20240531,121100,496117505,4050,4060,4060,4050,75
20240531,121000,495813735,4060,4055,4060,4055,30
20240531,120900,495692035,4050,4050,4050,4050,95
20240531,120800,495307285,4050,4055,4055,4045,103
20240531,120700,494890565,4055,4055,4055,4055,8
20240531,120600,494858125,4060,4045,4060,4040,4481
20240531,120500,476754505,4045,4065,4065,4045,6776
20240531,120400,449291575,4065,4065,4065,4065,1
20240531,120300,449287510,4065,4065,4065,4065,5
20240531,120200,449267185,4065,4065,4065,4065,87
20240531,120100,448913530,4065,4065,4065,4065,3
20240531,120000,448901335,4060,4065,4065,4060,413
20240531,115900,447224490,4060,4065,4065,4060,55
20240531,115800,447001165,4065,4060,4065,4060,151
20240531,115700,446388095,4060,4065,4065,4060,2250
20240531,115600,437251845,4070,4070,4070,4070,0
20240531,115500,437251845,4070,4075,4075,4070,103
20240531,115400,436832625,4095,4095,4095,4090,5
20240531,115300,436812155,4095,4080,4095,4080,391
20240531,115200,435215920,4075,4065,4075,4060,17325
20240531,115100,364872680,4070,4070,4070,4070,230
20240531,115000,363936580,4075,4075,4075,4075,48
20240531,114900,363740980,4070,4070,4070,4070,400
20240531,114800,362112980,4070,4070,4070,4070,27
20240531,114700,362003090,4070,4065,4070,4060,490
20240531,114600,360013405,4065,4075,4075,4065,81
20240531,114500,359683735,4075,4075,4075,4075,50
20240531,114400,359479985,4075,4075,4075,4075,50
20240531,114300,359276235,4075,4065,4075,4065,904
20240531,114200,355596945,4065,4065,4070,4065,1390
20240531,114100,349946585,4060,4060,4065,4060,624
20240531,114000,347412630,4065,4060,4065,4060,107
20240531,113900,346978175,4065,4055,4065,4055,196
20240531,113800,346183360,4060,4070,4070,4060,1621
20240531,113700,339601485,4075,4075,4075,4075,1
20240531,113600,339597410,4080,4080,4080,4080,0
20240531,113500,339597410,4080,4080,4080,4080,6
20240531,113400,339572930,4070,4070,4070,4070,0
20240531,113300,339572930,4070,4075,4075,4070,22
20240531,113200,339483295,4080,4080,4080,4080,0
20240531,113100,339483295,4080,4080,4080,4080,0
20240531,113000,339483295,4080,4080,4080,4080,0
20240531,112900,339483295,4080,4075,4080,4075,6
20240531,112800,339458840,4080,4070,4080,4060,291
20240531,112700,338277230,4060,4060,4060,4060,0
20240531,112600,338277230,4060,4065,4065,4060,100
20240531,112500,337870980,4070,4075,4075,4070,62
20240531,112400,337618615,4080,4080,4080,4080,50
20240531,112300,337414615,4080,4080,4080,4080,0
20240531,112200,337414615,4080,4080,4080,4080,1
20240531,112100,337410535,4080,4070,4080,4070,11
20240531,112000,337365665,4080,4075,4080,4075,44
20240531,111900,337186355,4075,4075,4075,4075,0
20240531,111800,337186355,4075,4075,4075,4075,4
20240531,111700,337170055,4075,4075,4075,4075,10
20240531,111600,337129305,4080,4080,4080,4080,20
20240531,111500,337047705,4080,4080,4080,4080,10
20240531,111400,337006905,4085,4060,4085,4060,108
20240531,111300,336568225,4060,4060,4060,4060,20
20240531,111200,336487025,4060,4070,4070,4060,16
20240531,111100,336421940,4085,4085,4085,4085,0
20240531,111000,336421940,4085,4085,4085,4085,0
20240531,110900,336421940,4085,4085,4085,4085,20
20240531,110800,336340240,4085,4085,4085,4085,0
20240531,110700,336340240,4085,4080,4085,4080,101
20240531,110600,335928155,4080,4075,4080,4075,14
20240531,110500,335871045,4080,4080,4080,4080,1
20240531,110400,335866965,4055,4055,4055,4055,200
20240531,110300,335055965,4085,4085,4085,4085,10
20240531,110200,335015115,4085,4085,4085,4085,122
20240531,110100,334516745,4085,4085,4085,4085,1
20240531,110000,334512660,4080,4085,4085,4080,11
20240531,105900,334467730,4085,4085,4085,4085,0
20240531,105800,334467730,4085,4080,4085,4055,635
20240531,105700,331892690,4055,4085,4085,4055,4783
20240531,105600,312486500,4090,4090,4090,4090,10
20240531,105500,312445600,4090,4090,4090,4085,4
20240531,105400,312429245,4090,4090,4090,4090,10
20240531,105300,312388345,4090,4110,4110,4075,3736
20240531,105200,297158745,4090,4090,4090,4090,3
20240531,105100,297146475,4115,4115,4115,4115,0
20240531,105000,297146475,4115,4115,4115,4110,4
20240531,104900,297130020,4110,4110,4110,4110,1
20240531,104800,297125910,4110,4110,4110,4110,0
20240531,104700,297125910,4110,4115,4115,4110,7
20240531,104600,297097130,4115,4115,4115,4115,0
20240531,104500,297097130,4115,4100,4115,4085,512
20240531,104400,294998230,4100,4095,4100,4095,100
20240531,104300,294588720,4100,4085,4100,4085,161
20240531,104200,293931020,4100,4100,4100,4100,54
20240531,104100,293709620,4100,4090,4100,4090,505
20240531,104000,291644120,4110,4115,4115,4095,182
20240531,103900,290898585,4115,4100,4115,4095,284
20240531,103800,289735285,4100,4110,4115,4100,313
20240531,103700,288451945,4115,4095,4115,4095,2648
20240531,103600,277598405,4095,4090,4100,4080,3543
20240531,103500,263123105,4090,4090,4090,4090,100
20240531,103400,262714105,4090,4085,4090,4085,863
20240531,103300,259186125,4085,4080,4085,4080,2877
20240531,103200,247444690,4080,4085,4085,4080,215
20240531,103100,246567240,4085,4085,4085,4085,0
20240531,103000,246567240,4085,4085,4085,4085,66
20240531,102900,246297630,4090,4090,4090,4090,1
20240531,102800,246293540,4090,4080,4090,4075,862
20240531,102700,242779560,4085,4085,4085,4085,0
20240531,102600,242779560,4085,4085,4085,4085,0
20240531,102500,242779560,4085,4085,4085,4085,0
20240531,102400,242779560,4085,4080,4085,4080,28
20240531,102300,242665185,4085,4085,4085,4085,100
20240531,102200,242256685,4085,4085,4085,4085,155
20240531,102100,241623510,4085,4085,4085,4085,0
20240531,102000,241623510,4085,4085,4085,4085,100
20240531,101900,241215010,4085,4075,4085,4075,2
20240531,101800,241206850,4075,4080,4090,4075,1815
20240531,101700,233801240,4080,4080,4080,4080,10
20240531,101600,233760440,4075,4075,4075,4075,201
20240531,101500,232941365,4075,4075,4075,4075,24
20240531,101400,232843565,4075,4070,4075,4070,100
20240531,101300,232436070,4075,4065,4075,4060,1289
20240531,101200,227189860,4060,4070,4070,4060,114
20240531,101100,226726890,4070,4070,4070,4070,100
20240531,101000,226319890,4070,4070,4070,4060,431
20240531,100900,224565995,4060,4065,4065,4060,385
20240531,100800,223002880,4065,4060,4065,4060,1314
20240531,100700,217661965,4060,4055,4060,4055,35
20240531,100600,217519915,4040,4040,4040,4040,0
20240531,100500,217519915,4040,4070,4070,4040,210
20240531,100400,216671215,4045,4070,4070,4045,565
20240531,100300,214382310,4065,4070,4070,4065,137
20240531,100200,213824905,4070,4050,4070,4030,2865
20240531,100100,202202530,4055,4050,4055,4050,2
20240531,100000,202194425,4055,4045,4055,4045,66
20240531,095900,201927195,4050,4050,4050,4050,258
20240531,095800,200882295,4050,4035,4050,4035,46
20240531,095700,200696655,4055,4045,4055,4030,2696
20240531,095600,189805330,4050,4050,4055,4050,755
20240531,095500,186747540,4055,4055,4055,4050,183
20240531,095400,186005480,4055,4060,4070,4055,242
20240531,095300,185023945,4045,4050,4050,4040,4361
20240531,095200,167395435,4050,4050,4050,4050,160
20240531,095100,166747435,4050,4055,4055,4050,2886
20240531,095000,155059090,4050,4070,4070,4050,317
20240531,094900,153775010,4075,4070,4075,4050,5022
20240531,094800,133404740,4070,4070,4070,4070,500
20240531,094700,131369740,4075,4075,4075,4075,1
20240531,094600,131365665,4080,4070,4080,4070,62
20240531,094500,131112715,4080,4070,4080,4065,1501
20240531,094400,125006895,4080,4075,4080,4075,857
20240531,094300,121514615,4075,4090,4090,4075,133
20240531,094200,120971875,4090,4070,4090,4070,2
20240531,094100,120963715,4095,4075,4095,4065,501
20240531,094000,118924880,4070,4070,4075,4070,540
20240531,093900,116726075,4070,4075,4075,4065,2600
20240531,093800,106143725,4070,4090,4090,4070,2424
20240531,093700,96251710,4090,4095,4095,4090,620
20240531,093600,93715635,4105,4105,4105,4105,1
20240531,093500,93711530,4090,4090,4090,4090,0
20240531,093400,93711530,4090,4095,4095,4090,73
20240531,093300,93412930,4095,4095,4110,4090,2051
20240531,093200,85021940,4095,4105,4105,4095,10
20240531,093100,84980970,4110,4120,4120,4110,147
20240531,093000,84376730,4120,4120,4120,4120,1211
20240531,092900,79387410,4120,4120,4120,4120,260
20240531,092800,78316210,4115,4090,4120,4090,154
20240531,092700,77682770,4100,4100,4100,4095,2029
20240531,092600,69367015,4100,4115,4115,4100,1052
20240531,092500,65042470,4115,4115,4115,4115,76
20240531,092400,64729730,4110,4110,4110,4110,128
20240531,092300,64203650,4110,4110,4110,4110,1
20240531,092200,64199540,4110,4120,4120,4110,606
20240531,092100,61705970,4120,4120,4120,4120,0
20240531,092000,61705970,4120,4120,4120,4120,0
20240531,091900,61705970,4120,4120,4120,4120,270
20240531,091800,60593570,4120,4120,4120,4120,150
20240531,091700,59975570,4130,4130,4130,4130,0
20240531,091600,59975570,4130,4130,4130,4130,30
20240531,091500,59851670,4130,4120,4130,4120,110
20240531,091400,59398370,4120,4120,4120,4120,700
20240531,091300,56514370,4120,4125,4125,4120,20
20240531,091200,56431955,4125,4125,4125,4125,228
20240531,091100,55491455,4125,4125,4125,4125,293
20240531,091000,54282830,4135,4135,4135,4135,200
20240531,090900,53455830,4125,4120,4125,4115,514
20240531,090800,51338040,4120,4125,4125,4065,3027
20240531,090700,38975990,4125,4125,4125,4125,0
20240531,090600,38975990,4125,4125,4125,4125,651
20240531,090500,36290615,4130,4135,4135,4130,231
20240531,090400,35335930,4135,4115,4135,4115,1923
20240531,090300,27406470,4115,4120,4120,4115,22
20240531,090200,27315880,4085,4105,4105,4080,2502
20240531,090100,17085200,4140,4140,4140,4140,0
20240531,090000,17085200,4140,4095,4140,4095,3968