stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,213900,2068005150,30100,30100,30100,30100,1040
20240529,213800,2068005150,30100,30100,30100,30100,0
20240529,213700,2068005150,30100,30100,30100,30100,0
20240529,213600,2068005150,30100,30100,30100,30100,0
20240529,213500,2068005150,30100,30100,30100,30100,0
20240529,213400,2068005150,30100,30100,30100,30100,0
20240529,213300,2068005150,30100,30100,30100,30100,0
20240529,213200,2068005150,30100,30100,30100,30100,0
20240529,213100,2068005150,30100,30100,30100,30100,0
20240529,213000,2068005150,30100,30100,30100,30100,0
20240529,212900,2068005150,30100,30100,30100,30100,0
20240529,212800,2068005150,30100,30100,30100,30100,0
20240529,212700,2068005150,30100,30100,30100,30100,0
20240529,212600,2068005150,30100,30100,30100,30100,0
20240529,212500,2068005150,30100,30100,30100,30100,0
20240529,212400,2068005150,30100,30100,30100,30100,0
20240529,212300,2068005150,30100,30100,30100,30100,0
20240529,212200,2068005150,30100,30100,30100,30100,0
20240529,212100,2068005150,30100,30100,30100,30100,0
20240529,212000,2068005150,30100,30100,30100,30100,0
20240529,211900,2068005150,30100,30100,30100,30100,0
20240529,211800,2068005150,30100,30100,30100,30100,0
20240529,211700,2068005150,30100,30100,30100,30100,0
20240529,211600,2068005150,30100,30100,30100,30100,0
20240529,211500,2068005150,30100,30100,30100,30100,0
20240529,211400,2068005150,30100,30100,30100,30100,0
20240529,211300,2068005150,30100,30100,30100,30100,0
20240529,211200,2068005150,30100,30100,30100,30100,0
20240529,211100,2068005150,30100,30100,30100,30100,0
20240529,211000,2068005150,30100,30100,30100,30100,0
20240529,210900,2068005150,30100,30100,30100,30100,1040
20240529,210800,2068005150,30100,30100,30100,30100,0
20240529,210700,2068005150,30100,30100,30100,30100,0
20240529,210600,2068005150,30100,30100,30100,30100,0
20240529,210500,2068005150,30100,30100,30100,30100,0
20240529,210400,2068005150,30100,30100,30100,30100,0
20240529,210300,2068005150,30100,30100,30100,30100,0
20240529,210200,2068005150,30100,30100,30100,30100,0
20240529,210100,2068005150,30100,30100,30100,30100,0
20240529,210000,2068005150,30100,30100,30100,30100,0
20240529,205900,2068005150,30100,30100,30100,30100,0
20240529,205800,2068005150,30100,30100,30100,30100,0
20240529,205700,2068005150,30100,30100,30100,30100,0
20240529,205600,2068005150,30100,30100,30100,30100,0
20240529,205500,2068005150,30100,30100,30100,30100,0
20240529,205400,2068005150,30100,30100,30100,30100,0
20240529,205300,2068005150,30100,30100,30100,30100,0
20240529,205200,2068005150,30100,30100,30100,30100,0
20240529,205100,2068005150,30100,30100,30100,30100,0
20240529,205000,2068005150,30100,30100,30100,30100,0
20240529,204900,2068005150,30100,30100,30100,30100,0
20240529,204800,2068005150,30100,30100,30100,30100,0
20240529,204700,2068005150,30100,30100,30100,30100,0
20240529,204600,2068005150,30100,30100,30100,30100,0
20240529,204500,2068005150,30100,30100,30100,30100,0
20240529,204400,2068005150,30100,30100,30100,30100,0
20240529,204300,2068005150,30100,30100,30100,30100,0
20240529,204200,2068005150,30100,30100,30100,30100,0
20240529,204100,2068005150,30100,30100,30100,30100,0
20240529,204000,2068005150,30100,30100,30100,30100,0
20240529,203900,2068005150,30100,30100,30100,30100,1040
20240529,203800,2068005150,30100,30100,30100,30100,0
20240529,203700,2068005150,30100,30100,30100,30100,0
20240529,203600,2068005150,30100,30100,30100,30100,0
20240529,203500,2068005150,30100,30100,30100,30100,0
20240529,203400,2068005150,30100,30100,30100,30100,0
20240529,203300,2068005150,30100,30100,30100,30100,0
20240529,203200,2068005150,30100,30100,30100,30100,0
20240529,203100,2068005150,30100,30100,30100,30100,0
20240529,203000,2068005150,30100,30100,30100,30100,0
20240529,202900,2068005150,30100,30100,30100,30100,0
20240529,202800,2068005150,30100,30100,30100,30100,0
20240529,202700,2068005150,30100,30100,30100,30100,0
20240529,202600,2068005150,30100,30100,30100,30100,0
20240529,202500,2068005150,30100,30100,30100,30100,0
20240529,202400,2068005150,30100,30100,30100,30100,0
20240529,202300,2068005150,30100,30100,30100,30100,0
20240529,202200,2068005150,30100,30100,30100,30100,0
20240529,202100,2068005150,30100,30100,30100,30100,0
20240529,202000,2068005150,30100,30100,30100,30100,0
20240529,201900,2068005150,30100,30100,30100,30100,0
20240529,201800,2068005150,30100,30100,30100,30100,0
20240529,201700,2068005150,30100,30100,30100,30100,0
20240529,201600,2068005150,30100,30100,30100,30100,0
20240529,201500,2068005150,30100,30100,30100,30100,0
20240529,201400,2068005150,30100,30100,30100,30100,0
20240529,201300,2068005150,30100,30100,30100,30100,0
20240529,201200,2068005150,30100,30100,30100,30100,0
20240529,201100,2068005150,30100,30100,30100,30100,0
20240529,201000,2068005150,30100,30100,30100,30100,0
20240529,200900,2068005150,30100,30100,30100,30100,1040
20240529,200800,2068005150,30100,30100,30100,30100,0
20240529,200700,2068005150,30100,30100,30100,30100,0
20240529,200600,2068005150,30100,30100,30100,30100,0
20240529,200500,2068005150,30100,30100,30100,30100,0
20240529,200400,2068005150,30100,30100,30100,30100,0
20240529,200300,2068005150,30100,30100,30100,30100,0
20240529,200200,2068005150,30100,30100,30100,30100,0
20240529,200100,2068005150,30100,30100,30100,30100,0
20240529,200000,2068005150,30100,30100,30100,30100,0
20240529,195900,2068005150,30100,30100,30100,30100,0
20240529,195800,2068005150,30100,30100,30100,30100,0
20240529,195700,2068005150,30100,30100,30100,30100,0
20240529,195600,2068005150,30100,30100,30100,30100,0
20240529,195500,2068005150,30100,30100,30100,30100,0
20240529,195400,2068005150,30100,30100,30100,30100,0
20240529,195300,2068005150,30100,30100,30100,30100,0
20240529,195200,2068005150,30100,30100,30100,30100,0
20240529,195100,2068005150,30100,30100,30100,30100,0
20240529,195000,2068005150,30100,30100,30100,30100,0
20240529,194900,2068005150,30100,30100,30100,30100,0
20240529,194800,2068005150,30100,30100,30100,30100,0
20240529,194700,2068005150,30100,30100,30100,30100,0
20240529,194600,2068005150,30100,30100,30100,30100,0
20240529,194500,2068005150,30100,30100,30100,30100,0
20240529,194400,2068005150,30100,30100,30100,30100,0
20240529,194300,2068005150,30100,30100,30100,30100,0
20240529,194200,2068005150,30100,30100,30100,30100,0
20240529,194100,2068005150,30100,30100,30100,30100,0
20240529,194000,2068005150,30100,30100,30100,30100,0
20240529,193900,2068005150,30100,30100,30100,30100,1040
20240529,193800,2068005150,30100,30100,30100,30100,0
20240529,193700,2068005150,30100,30100,30100,30100,0
20240529,193600,2068005150,30100,30100,30100,30100,0
20240529,193500,2068005150,30100,30100,30100,30100,0
20240529,193400,2068005150,30100,30100,30100,30100,0
20240529,193300,2068005150,30100,30100,30100,30100,0
20240529,193200,2068005150,30100,30100,30100,30100,0
20240529,193100,2068005150,30100,30100,30100,30100,0
20240529,193000,2068005150,30100,30100,30100,30100,0
20240529,192900,2068005150,30100,30100,30100,30100,0
20240529,192800,2068005150,30100,30100,30100,30100,0
20240529,192700,2068005150,30100,30100,30100,30100,0
20240529,192600,2068005150,30100,30100,30100,30100,0
20240529,192500,2068005150,30100,30100,30100,30100,0
20240529,192400,2068005150,30100,30100,30100,30100,0
20240529,192300,2068005150,30100,30100,30100,30100,0
20240529,192200,2068005150,30100,30100,30100,30100,0
20240529,192100,2068005150,30100,30100,30100,30100,0
20240529,192000,2068005150,30100,30100,30100,30100,0
20240529,191900,2068005150,30100,30100,30100,30100,0
20240529,191800,2068005150,30100,30100,30100,30100,0
20240529,191700,2068005150,30100,30100,30100,30100,0
20240529,191600,2068005150,30100,30100,30100,30100,0
20240529,191500,2068005150,30100,30100,30100,30100,0
20240529,191400,2068005150,30100,30100,30100,30100,0
20240529,191300,2068005150,30100,30100,30100,30100,0
20240529,191200,2068005150,30100,30100,30100,30100,0
20240529,191100,2068005150,30100,30100,30100,30100,0
20240529,191000,2068005150,30100,30100,30100,30100,0
20240529,190900,2068005150,30100,30100,30100,30100,1040
20240529,190800,2068005150,30100,30100,30100,30100,0
20240529,190700,2068005150,30100,30100,30100,30100,0
20240529,190600,2068005150,30100,30100,30100,30100,0
20240529,190500,2068005150,30100,30100,30100,30100,0
20240529,190400,2068005150,30100,30100,30100,30100,0
20240529,190300,2068005150,30100,30100,30100,30100,0
20240529,190200,2068005150,30100,30100,30100,30100,0
20240529,190100,2068005150,30100,30100,30100,30100,0
20240529,190000,2068005150,30100,30100,30100,30100,0
20240529,185900,2068005150,30100,30100,30100,30100,0
20240529,185800,2068005150,30100,30100,30100,30100,0
20240529,185700,2068005150,30100,30100,30100,30100,0
20240529,185600,2068005150,30100,30100,30100,30100,0
20240529,185500,2068005150,30100,30100,30100,30100,0
20240529,185400,2068005150,30100,30100,30100,30100,0
20240529,185300,2068005150,30100,30100,30100,30100,0
20240529,185200,2068005150,30100,30100,30100,30100,0
20240529,185100,2068005150,30100,30100,30100,30100,0
20240529,185000,2068005150,30100,30100,30100,30100,0
20240529,184900,2068005150,30100,30100,30100,30100,0
20240529,184800,2068005150,30100,30100,30100,30100,0
20240529,184700,2068005150,30100,30100,30100,30100,0
20240529,184600,2068005150,30100,30100,30100,30100,0
20240529,184500,2068005150,30100,30100,30100,30100,0
20240529,184400,2068005150,30100,30100,30100,30100,0
20240529,184300,2068005150,30100,30100,30100,30100,0
20240529,184200,2068005150,30100,30100,30100,30100,0
20240529,184100,2068005150,30100,30100,30100,30100,0
20240529,184000,2068005150,30100,30100,30100,30100,0
20240529,183900,2068005150,30100,30100,30100,30100,1040
20240529,183800,2068005150,30100,30100,30100,30100,0
20240529,183700,2068005150,30100,30100,30100,30100,0
20240529,183600,2068005150,30100,30100,30100,30100,0
20240529,183500,2068005150,30100,30100,30100,30100,0
20240529,183400,2068005150,30100,30100,30100,30100,0
20240529,183300,2068005150,30100,30100,30100,30100,0
20240529,183200,2068005150,30100,30100,30100,30100,0
20240529,183100,2068005150,30100,30100,30100,30100,0
20240529,183000,2068005150,30100,30100,30100,30100,0
20240529,182900,2068005150,30100,30100,30100,30100,0
20240529,182800,2068005150,30100,30100,30100,30100,0
20240529,182700,2068005150,30100,30100,30100,30100,0
20240529,182600,2068005150,30100,30100,30100,30100,0
20240529,182500,2068005150,30100,30100,30100,30100,0
20240529,182400,2068005150,30100,30100,30100,30100,0
20240529,182300,2068005150,30100,30100,30100,30100,0
20240529,182200,2068005150,30100,30100,30100,30100,0
20240529,182100,2068005150,30100,30100,30100,30100,0
20240529,182000,2068005150,30100,30100,30100,30100,0
20240529,181900,2068005150,30100,30100,30100,30100,0
20240529,181800,2068005150,30100,30100,30100,30100,0
20240529,181700,2068005150,30100,30100,30100,30100,0
20240529,181600,2068005150,30100,30100,30100,30100,0
20240529,181500,2068005150,30100,30100,30100,30100,0
20240529,181400,2068005150,30100,30100,30100,30100,0
20240529,181300,2068005150,30100,30100,30100,30100,0
20240529,181200,2068005150,30100,30100,30100,30100,0
20240529,181100,2068005150,30100,30100,30100,30100,0
20240529,181000,2068005150,30100,30100,30100,30100,0
20240529,180900,2068005150,30100,30100,30100,30100,1040
20240529,180800,2068005150,30100,30100,30100,30100,0
20240529,180700,2068005150,30100,30100,30100,30100,0
20240529,180600,2068005150,30100,30100,30100,30100,0
20240529,180500,2068005150,30100,30100,30100,30100,0
20240529,180400,2068005150,30100,30100,30100,30100,0
20240529,180300,2068005150,30100,30100,30100,30100,0
20240529,180200,2068005150,30100,30100,30100,30100,0
20240529,180100,2068005150,30100,30100,30100,30100,0
20240529,180000,2068005150,30100,30100,30100,30100,0
20240529,175900,2068005150,30100,30100,30100,30100,0
20240529,175800,2068005150,30100,30100,30100,30100,0
20240529,175700,2068005150,30100,30100,30100,30100,0
20240529,175600,2068005150,30100,30100,30100,30100,0
20240529,175500,2068005150,30100,30100,30100,30100,0
20240529,175400,2068005150,30100,30100,30100,30100,0
20240529,175300,2068005150,30100,30100,30100,30100,0
20240529,175200,2068005150,30100,30100,30100,30100,0
20240529,175100,2068005150,30100,30100,30100,30100,0
20240529,175000,2068005150,30100,30100,30100,30100,0
20240529,174900,2068005150,30100,30100,30100,30100,0
20240529,174800,2068005150,30100,30100,30100,30100,0
20240529,174700,2068005150,30100,30100,30100,30100,0
20240529,174600,2068005150,30100,30100,30100,30100,0
20240529,174500,2068005150,30100,30100,30100,30100,0
20240529,174400,2068005150,30100,30100,30100,30100,0
20240529,174300,2068005150,30100,30100,30100,30100,0
20240529,174200,2068005150,30100,30100,30100,30100,0
20240529,174100,2068005150,30100,30100,30100,30100,0
20240529,174000,2068005150,30100,30100,30100,30100,0
20240529,173900,2068005150,30100,30100,30100,30100,1040
20240529,173800,2068005150,30100,30100,30100,30100,0
20240529,173700,2068005150,30100,30100,30100,30100,0
20240529,173600,2068005150,30100,30100,30100,30100,0
20240529,173500,2068005150,30100,30100,30100,30100,0
20240529,173400,2068005150,30100,30100,30100,30100,0
20240529,173300,2068005150,30100,30100,30100,30100,0
20240529,173200,2068005150,30100,30100,30100,30100,0
20240529,173100,2068005150,30100,30100,30100,30100,0
20240529,173000,2068005150,30100,30100,30100,30100,0
20240529,172900,2068005150,30100,30100,30100,30100,0
20240529,172800,2068005150,30100,30100,30100,30100,0
20240529,172700,2068005150,30100,30100,30100,30100,0
20240529,172600,2068005150,30100,30100,30100,30100,0
20240529,172500,2068005150,30100,30100,30100,30100,0
20240529,172400,2068005150,30100,30100,30100,30100,0
20240529,172300,2068005150,30100,30100,30100,30100,0
20240529,172200,2068005150,30100,30100,30100,30100,0
20240529,172100,2068005150,30100,30100,30100,30100,0
20240529,172000,2068005150,30100,30100,30100,30100,0
20240529,171900,2068005150,30100,30100,30100,30100,0
20240529,171800,2068005150,30100,30100,30100,30100,0
20240529,171700,2068005150,30100,30100,30100,30100,0
20240529,171600,2068005150,30100,30100,30100,30100,0
20240529,171500,2068005150,30100,30100,30100,30100,0
20240529,171400,2068005150,30100,30100,30100,30100,0
20240529,171300,2068005150,30100,30100,30100,30100,0
20240529,171200,2068005150,30100,30100,30100,30100,0
20240529,171100,2068005150,30100,30100,30100,30100,0
20240529,171000,2068005150,30100,30100,30100,30100,0
20240529,170900,2068005150,30100,30100,30100,30100,1040
20240529,170800,2068005150,30100,30100,30100,30100,0
20240529,170700,2068005150,30100,30100,30100,30100,0
20240529,170600,2068005150,30100,30100,30100,30100,0
20240529,170500,2068005150,30100,30100,30100,30100,0
20240529,170400,2068005150,30100,30100,30100,30100,0
20240529,170300,2068005150,30100,30100,30100,30100,0
20240529,170200,2068005150,30100,30100,30100,30100,0
20240529,170100,2068005150,30100,30100,30100,30100,0
20240529,170000,2068005150,30100,30100,30100,30100,0
20240529,165900,2068005150,30100,30100,30100,30100,0
20240529,165800,2068005150,30100,30100,30100,30100,0
20240529,165700,2068005150,30100,30100,30100,30100,0
20240529,165600,2068005150,30100,30100,30100,30100,0
20240529,165500,2068005150,30100,30100,30100,30100,0
20240529,165400,2068005150,30100,30100,30100,30100,0
20240529,165300,2068005150,30100,30100,30100,30100,0
20240529,165200,2068005150,30100,30100,30100,30100,0
20240529,165100,2068005150,30100,30100,30100,30100,0
20240529,165000,2068005150,30100,30100,30100,30100,0
20240529,164900,2068005150,30100,30100,30100,30100,0
20240529,164800,2068005150,30100,30100,30100,30100,0
20240529,164700,2068005150,30100,30100,30100,30100,0
20240529,164600,2068005150,30100,30100,30100,30100,0
20240529,164500,2068005150,30100,30100,30100,30100,0
20240529,164400,2068005150,30100,30100,30100,30100,0
20240529,164300,2068005150,30100,30100,30100,30100,0
20240529,164200,2068005150,30100,30100,30100,30100,0
20240529,164100,2068005150,30100,30100,30100,30100,0
20240529,164000,2068005150,30100,30100,30100,30100,0
20240529,163900,2068005150,30100,30100,30100,30100,1040
20240529,163800,2068005150,30100,30100,30100,30100,0
20240529,163700,2068005150,30100,30100,30100,30100,0
20240529,163600,2068005150,30100,30100,30100,30100,0
20240529,163500,2068005150,30100,30100,30100,30100,0
20240529,163400,2068005150,30100,30100,30100,30100,0
20240529,163300,2068005150,30100,30100,30100,30100,0
20240529,163200,2068005150,30100,30100,30100,30100,0
20240529,163100,2068005150,30100,30100,30100,30100,0
20240529,163000,2068005150,30100,30100,30100,30100,0
20240529,162900,2068005150,30100,30100,30100,30100,0
20240529,162800,2068005150,30100,30100,30100,30100,0
20240529,162700,2068005150,30100,30100,30100,30100,0
20240529,162600,2068005150,30100,30100,30100,30100,0
20240529,162500,2068005150,30100,30100,30100,30100,0
20240529,162400,2068005150,30100,30100,30100,30100,0
20240529,162300,2068005150,30100,30100,30100,30100,0
20240529,162200,2068005150,30100,30100,30100,30100,0
20240529,162100,2068005150,30100,30100,30100,30100,0
20240529,162000,2068005150,30100,30100,30100,30100,0
20240529,161900,2068005150,30100,30100,30100,30100,0
20240529,161800,2068005150,30100,30100,30100,30100,0
20240529,161700,2068005150,30100,30100,30100,30100,0
20240529,161600,2068005150,30100,30100,30100,30100,0
20240529,161500,2068005150,30100,30100,30100,30100,0
20240529,161400,2068005150,30100,30100,30100,30100,0
20240529,161300,2068005150,30100,30100,30100,30100,0
20240529,161200,2068005150,30100,30100,30100,30100,0
20240529,161100,2068005150,30100,30100,30100,30100,0
20240529,161000,2068005150,30100,30100,30100,30100,0
20240529,160900,2068005150,30100,30100,30100,30100,1040
20240529,160800,2068005150,30100,30100,30100,30100,0
20240529,160700,2068005150,30100,30100,30100,30100,0
20240529,160600,2068005150,30100,30100,30100,30100,0
20240529,160500,2068005150,30100,30100,30100,30100,0
20240529,160400,2068005150,30100,30100,30100,30100,0
20240529,160300,2068005150,30100,30100,30100,30100,0
20240529,160200,2068005150,30100,30100,30100,30100,0
20240529,160100,2068005150,30100,30100,30100,30100,0
20240529,160000,2068005150,30100,30100,30100,30100,0
20240529,155900,2068005150,30100,30100,30100,30100,0
20240529,155800,2068005150,30100,30100,30100,30100,0
20240529,155700,2068005150,30100,30100,30100,30100,0
20240529,155600,2068005150,30100,30100,30100,30100,0
20240529,155500,2068005150,30100,30100,30100,30100,0
20240529,155400,2068005150,30100,30100,30100,30100,0
20240529,155300,2068005150,30100,30100,30100,30100,0
20240529,155200,2068005150,30100,30100,30100,30100,0
20240529,155100,2068005150,30100,30100,30100,30100,0
20240529,155000,2068005150,30100,30100,30100,30100,0
20240529,154900,2068005150,30100,30100,30100,30100,0
20240529,154800,2068005150,30100,30100,30100,30100,0
20240529,154700,2068005150,30100,30100,30100,30100,0
20240529,154600,2068005150,30100,30100,30100,30100,0
20240529,154500,2068005150,30100,30100,30100,30100,0
20240529,154400,2068005150,30100,30100,30100,30100,0
20240529,154300,2068005150,30100,30100,30100,30100,0
20240529,154200,2068005150,30100,30100,30100,30100,0
20240529,154100,2068005150,30100,30100,30100,30100,0
20240529,154000,2068005150,30100,30100,30100,30100,0
20240529,153900,2068005150,30100,30100,30100,30100,1040
20240529,153800,2068005150,30100,30100,30100,30100,0
20240529,153700,2068005150,30100,30100,30100,30100,0
20240529,153600,2068005150,30100,30100,30100,30100,0
20240529,153500,2068005150,30100,30100,30100,30100,0
20240529,153400,2068005150,30100,30100,30100,30100,0
20240529,153300,2068005150,30100,30100,30100,30100,0
20240529,153200,2068005150,30100,30100,30100,30100,0
20240529,153100,2068005150,30100,30100,30100,30100,0
20240529,153000,2068005150,30100,30100,30100,30100,1040
20240529,152900,2036701150,30150,30150,30150,30150,0
20240529,152800,2036701150,30150,30150,30150,30150,0
20240529,152700,2036701150,30150,30150,30150,30150,0
20240529,152600,2036701150,30150,30150,30150,30150,0
20240529,152500,2036701150,30150,30150,30150,30150,0
20240529,152400,2036701150,30150,30150,30150,30150,0
20240529,152300,2036701150,30150,30150,30150,30150,0
20240529,152200,2036701150,30150,30150,30150,30150,0
20240529,152100,2036701150,30150,30150,30150,30150,0
20240529,152000,2036701150,30150,30150,30150,30150,0
20240529,151900,2036701150,30150,30150,30150,30150,144
20240529,151800,2032359550,30100,30100,30150,30100,195
20240529,151700,2026485500,30100,30100,30100,30100,553
20240529,151600,2009840200,30100,30100,30100,30100,35
20240529,151500,2008786700,30100,30100,30100,30050,185
20240529,151400,2003221650,30100,30100,30100,30100,132
20240529,151300,1999248450,30100,30100,30100,30100,3
20240529,151200,1999158150,30100,30150,30150,30100,161
20240529,151100,1994312000,30150,30150,30150,30150,4
20240529,151000,1994191400,30150,30100,30150,30100,101
20240529,150900,1991148800,30100,30150,30150,30100,124
20240529,150800,1987415400,30100,30100,30100,30100,168
20240529,150700,1982358600,30100,30100,30100,30050,390
20240529,150600,1970620850,30050,30100,30100,30050,71
20240529,150500,1968483800,30050,30050,30050,30050,50
20240529,150400,1966981300,30050,30050,30050,30050,202
20240529,150300,1960911200,30050,30100,30100,30050,260
20240529,150200,1953095250,30050,30100,30100,30050,519
20240529,150100,1937474400,30150,30150,30150,30150,1
20240529,150000,1937444250,30100,30100,30100,30050,129
20240529,145900,1933562350,30100,30100,30100,30100,0
20240529,145800,1933562350,30100,30150,30150,30100,34
20240529,145700,1932538900,30100,30100,30100,30100,220
20240529,145600,1925916900,30100,30150,30150,30100,161
20240529,145500,1921070750,30100,30100,30150,30100,329
20240529,145400,1911167700,30150,30200,30200,30050,2361
20240529,145300,1840103100,30150,30200,30200,30150,65
20240529,145200,1838141600,30200,30150,30200,30100,17
20240529,145100,1837628800,30150,30100,30200,30100,81
20240529,145000,1835189100,30100,30200,30200,30100,51
20240529,144900,1833653800,30150,30150,30150,30150,5
20240529,144800,1833503050,30150,30150,30150,30150,70
20240529,144700,1831392550,30150,30150,30150,30150,4
20240529,144600,1831271950,30150,30150,30150,30150,22
20240529,144500,1830608650,30150,30100,30150,30100,220
20240529,144400,1823986400,30150,30150,30150,30150,100
20240529,144300,1820971400,30200,30250,30250,30200,104
20240529,144200,1817830150,30250,30200,30250,30200,26
20240529,144100,1817044900,30200,30200,30200,30200,100
20240529,144000,1814024900,30100,30200,30200,30100,1247
20240529,143900,1776469900,30200,30200,30200,30200,0
20240529,143800,1776469900,30200,30200,30200,30200,1
20240529,143700,1776439700,30200,30150,30200,30150,320
20240529,143600,1766788200,30150,30150,30200,30150,225
20240529,143500,1759994450,30150,30200,30200,30150,107
20240529,143400,1756767050,30250,30250,30250,30250,0
20240529,143300,1756767050,30250,30250,30250,30250,7
20240529,143200,1756555300,30250,30250,30250,30250,5
20240529,143100,1756404050,30250,30250,30250,30250,1
20240529,143000,1756373800,30250,30250,30250,30250,1
20240529,142900,1756343550,30150,30150,30150,30150,10
20240529,142800,1756042050,30150,30150,30150,30150,303
20240529,142700,1746906600,30150,30250,30250,30150,600
20240529,142600,1728786700,30300,30300,30300,30300,0
20240529,142500,1728786700,30300,30250,30300,30250,18
20240529,142400,1728242050,30300,30250,30300,30250,5
20240529,142300,1728090750,30200,30200,30200,30200,8
20240529,142200,1727849150,30200,30200,30200,30200,158
20240529,142100,1723077550,30300,30300,30300,30300,1
20240529,142000,1723047250,30200,30200,30200,30200,191
20240529,141900,1717279050,30200,30300,30300,30200,251
20240529,141800,1709691400,30300,30250,30300,30250,51
20240529,141700,1708148600,30200,30200,30200,30200,0
20240529,141600,1708148600,30200,30200,30200,30200,310
20240529,141500,1698786600,30250,30250,30250,30250,13
20240529,141400,1698393350,30300,30200,30300,30200,40
20240529,141300,1697185250,30300,30400,30400,30300,367
20240529,141200,1686041450,30400,30300,30400,30300,61
20240529,141100,1684190550,30300,30300,30300,30300,63
20240529,141000,1682281650,30300,30250,30300,30200,22
20240529,140900,1681616250,30250,30250,30250,30250,8
20240529,140800,1681374250,30300,30300,30300,30300,6
20240529,140700,1681192450,30300,30200,30300,30200,218
20240529,140600,1674606350,30250,30250,30250,30250,49
20240529,140500,1673124100,30250,30250,30250,30250,0
20240529,140400,1673124100,30250,30250,30250,30250,122
20240529,140300,1669433600,30200,30250,30250,30200,27
20240529,140200,1668617900,30200,30200,30200,30200,100
20240529,140100,1665597900,30200,30300,30300,30200,2452
20240529,140000,1591526450,30300,30300,30300,30300,68
20240529,135900,1589466050,30300,30250,30300,30250,350
20240529,135800,1578877000,30250,30250,30250,30250,5
20240529,135700,1578725750,30250,30250,30250,30250,20
20240529,135600,1578120750,30250,30250,30250,30250,0
20240529,135500,1578120750,30250,30250,30250,30250,1
20240529,135400,1578090500,30400,30400,30400,30400,0
20240529,135300,1578090500,30400,30400,30400,30400,1
20240529,135200,1578060100,30400,30400,30400,30400,1
20240529,135100,1578029700,30250,30250,30250,30250,0
20240529,135000,1578029700,30250,30250,30250,30250,36
20240529,134900,1576940700,30250,30250,30250,30250,511
20240529,134800,1561482950,30250,30250,30250,30250,43
20240529,134700,1560182200,30300,30400,30400,30300,153
20240529,134600,1555545300,30400,30400,30400,30400,12
20240529,134500,1555180500,30450,30450,30450,30450,0
20240529,134400,1555180500,30450,30450,30450,30450,0
20240529,134300,1555180500,30450,30450,30450,30450,0
20240529,134200,1555180500,30450,30450,30450,30450,0
20240529,134100,1555180500,30450,30450,30450,30450,0
20240529,134000,1555180500,30450,30450,30450,30450,0
20240529,133900,1555180500,30450,30450,30450,30450,20
20240529,133800,1554571500,30450,30200,30450,30200,41
20240529,133700,1553333050,30200,30200,30200,30200,144
20240529,133600,1548984250,30250,30300,30300,30250,700
20240529,133500,1527802450,30250,30300,30300,30250,172
20240529,133400,1522592850,30300,30300,30300,30300,305
20240529,133300,1513351350,30300,30350,30350,30300,7
20240529,133200,1513139200,30350,30450,30450,30350,388
20240529,133100,1501356850,30450,30450,30450,30450,78
20240529,133000,1498981750,30450,30450,30450,30450,0
20240529,132900,1498981750,30450,30450,30450,30450,35
20240529,132800,1497916000,30450,30450,30450,30450,3
20240529,132700,1497824650,30400,30450,30450,30400,58
20240529,132600,1496058950,30450,30450,30450,30450,50
20240529,132500,1494536450,30450,30450,30450,30450,69
20240529,132400,1492435400,30500,30500,30500,30500,1
20240529,132300,1492404900,30500,30500,30500,30500,6
20240529,132200,1492221900,30500,30500,30500,30500,0
20240529,132100,1492221900,30500,30500,30500,30500,10
20240529,132000,1491916900,30500,30500,30500,30500,29
20240529,131900,1491032400,30500,30500,30500,30500,0
20240529,131800,1491032400,30500,30500,30500,30500,0
20240529,131700,1491032400,30500,30500,30500,30500,15
20240529,131600,1490574900,30500,30500,30550,30500,84
20240529,131500,1488012850,30550,30550,30550,30550,0
20240529,131400,1488012850,30550,30550,30550,30550,0
20240529,131300,1488012850,30550,30500,30550,30500,10
20240529,131200,1487707800,30500,30500,30500,30500,0
20240529,131100,1487707800,30500,30500,30500,30500,0
20240529,131000,1487707800,30500,30500,30500,30500,20
20240529,130900,1487097800,30550,30550,30550,30550,10
20240529,130800,1486792300,30550,30550,30550,30550,10
20240529,130700,1486486800,30500,30500,30500,30500,0
20240529,130600,1486486800,30500,30550,30550,30500,41
20240529,130500,1485236050,30550,30550,30550,30550,1
20240529,130400,1485205500,30500,30550,30550,30500,591
20240529,130300,1467150950,30550,30550,30550,30550,145
20240529,130200,1462721200,30550,30550,30550,30550,104
20240529,130100,1459544000,30500,30500,30500,30500,56
20240529,130000,1457836000,30500,30500,30500,30500,1
20240529,125900,1457805500,30500,30500,30500,30500,1
20240529,125800,1457775000,30500,30500,30500,30500,376
20240529,125700,1446307000,30450,30450,30450,30450,2
20240529,125600,1446246100,30450,30450,30450,30450,0
20240529,125500,1446246100,30450,30400,30450,30400,230
20240529,125400,1439243400,30400,30400,30400,30400,0
20240529,125300,1439243400,30400,30400,30400,30400,202
20240529,125200,1433102600,30400,30400,30400,30400,201
20240529,125100,1426992200,30400,30400,30400,30400,2
20240529,125000,1426931400,30400,30400,30400,30400,12
20240529,124900,1426566600,30350,30350,30350,30350,0
20240529,124800,1426566600,30350,30350,30350,30350,0
20240529,124700,1426566600,30350,30350,30350,30350,0
20240529,124600,1426566600,30350,30350,30350,30350,146
20240529,124500,1422135500,30400,30400,30400,30400,4
20240529,124400,1422013900,30350,30350,30350,30350,0
20240529,124300,1422013900,30350,30350,30350,30350,10
20240529,124200,1421710400,30350,30400,30400,30350,104
20240529,124100,1418549050,30400,30400,30400,30400,1
20240529,124000,1418518650,30400,30400,30400,30400,40
20240529,123900,1417302650,30400,30400,30400,30400,24
20240529,123800,1416573050,30300,30350,30400,30300,240
20240529,123700,1409294000,30300,30300,30300,30300,0
20240529,123600,1409294000,30300,30300,30300,30300,24
20240529,123500,1408566800,30350,30350,30350,30350,1
20240529,123400,1408536450,30250,30250,30250,30250,0
20240529,123300,1408536450,30250,30250,30250,30250,62
20240529,123200,1406660950,30250,30350,30350,30250,51
20240529,123100,1405118100,30250,30300,30300,30250,62
20240529,123000,1403241100,30400,30400,30400,30400,100
20240529,122900,1400201100,30400,30400,30400,30400,5
20240529,122800,1400049100,30400,30300,30400,30300,9
20240529,122700,1399775600,30300,30300,30300,30300,70
20240529,122600,1397654600,30300,30300,30400,30300,89
20240529,122500,1394957800,30400,30400,30400,30400,3
20240529,122400,1394866600,30400,30350,30400,30350,359
20240529,122300,1383959500,30350,30350,30350,30350,176
20240529,122200,1378617900,30300,30300,30300,30300,0
20240529,122100,1378617900,30300,30200,30300,30200,626
20240529,122000,1359688650,30150,30150,30150,30150,7
20240529,121900,1359477600,30150,30150,30150,30150,29
20240529,121800,1358603250,30150,30150,30150,30150,130
20240529,121700,1354683750,30150,30150,30150,30100,180
20240529,121600,1349256950,30150,30150,30150,30150,13
20240529,121500,1348865000,30150,30150,30150,30100,189
20240529,121400,1343167850,30150,30150,30150,30150,133
20240529,121300,1339157900,30100,30150,30150,30100,112
20240529,121200,1335784050,30150,30150,30200,30150,13
20240529,121100,1335392050,30150,30150,30150,30100,29
20240529,121000,1334518750,30100,30100,30150,30100,533
20240529,120900,1318463200,30150,30150,30200,30150,500
20240529,120800,1303387900,30150,30150,30250,30100,1226
20240529,120700,1266477500,30150,30200,30300,30100,906
20240529,120600,1239180900,30200,30250,30250,30200,893
20240529,120500,1212196150,30300,30300,30350,30300,619
20240529,120400,1193440350,30300,30350,30350,30300,922
20240529,120300,1165487650,30350,30350,30350,30350,15
20240529,120200,1165032400,30350,30350,30350,30350,49
20240529,120100,1163545250,30300,30300,30300,30300,698
20240529,120000,1142395850,30400,30400,30400,30300,76
20240529,115900,1140087800,30400,30400,30400,30400,1
20240529,115800,1140057400,30400,30400,30400,30400,0
20240529,115700,1140057400,30400,30350,30400,30300,978
20240529,115600,1110381500,30350,30350,30400,30350,679
20240529,115500,1089773050,30400,30400,30400,30400,50
20240529,115400,1088253050,30400,30450,30450,30400,2507
20240529,115300,1012002500,30450,30500,30500,30450,954
20240529,115200,982937400,30500,30500,30500,30500,643
20240529,115100,963325900,30500,30500,30500,30500,111
20240529,115000,959940400,30500,30500,30500,30500,0
20240529,114900,959940400,30500,30500,30500,30500,337
20240529,114800,949661900,30550,30550,30550,30550,0
20240529,114700,949661900,30550,30550,30550,30550,21
20240529,114600,949020350,30550,30550,30550,30550,85
20240529,114500,946423600,30550,30550,30550,30550,207
20240529,114400,940099750,30550,30550,30550,30550,0
20240529,114300,940099750,30550,30550,30550,30550,81
20240529,114200,937625200,30550,30550,30550,30550,20
20240529,114100,937014200,30550,30550,30550,30550,80
20240529,114000,934570200,30550,30550,30550,30550,0
20240529,113900,934570200,30550,30550,30550,30550,34
20240529,113800,933531500,30550,30550,30550,30550,102
20240529,113700,930415400,30550,30550,30550,30550,13
20240529,113600,930018250,30550,30550,30550,30550,4
20240529,113500,929896050,30500,30550,30550,30500,245
20240529,113400,922423500,30500,30550,30550,30500,300
20240529,113300,913269550,30550,30550,30550,30550,0
20240529,113200,913269550,30550,30550,30550,30550,0
20240529,113100,913269550,30550,30550,30550,30500,232
20240529,113000,906184300,30500,30550,30550,30500,144
20240529,112900,901792000,30600,30600,30600,30600,15
20240529,112800,901333000,30550,30550,30550,30550,328
20240529,112700,891312600,30500,30500,30500,30500,1589
20240529,112600,842848100,30550,30550,30550,30550,199
20240529,112500,836768650,30550,30500,30550,30500,113
20240529,112400,833318150,30550,30550,30550,30550,17
20240529,112300,832798800,30550,30550,30550,30550,29
20240529,112200,831912850,30550,30550,30550,30550,0
20240529,112100,831912850,30550,30500,30550,30500,9
20240529,112000,831638250,30500,30500,30500,30500,0
20240529,111900,831638250,30500,30550,30550,30500,208
20240529,111800,825292550,30600,30600,30600,30600,61
20240529,111700,823425950,30550,30600,30600,30550,4
20240529,111600,823303700,30600,30600,30600,30600,80
20240529,111500,820855700,30600,30600,30600,30600,8
20240529,111400,820610900,30550,30550,30550,30550,0
20240529,111300,820610900,30550,30550,30550,30550,87
20240529,111200,817953050,30500,30550,30550,30500,138
20240529,111100,813742650,30550,30500,30550,30500,108
20240529,111000,810448250,30550,30550,30550,30550,16
20240529,110900,809959450,30550,30550,30550,30550,11
20240529,110800,809623400,30550,30550,30550,30550,16
20240529,110700,809134600,30550,30550,30550,30550,36
20240529,110600,808034800,30500,30550,30550,30500,6
20240529,110500,807851750,30550,30550,30550,30550,140
20240529,110400,803574750,30550,30550,30550,30550,200
20240529,110300,797464750,30550,30550,30550,30550,1
20240529,110200,797434200,30600,30600,30600,30600,0
20240529,110100,797434200,30600,30600,30600,30600,15
20240529,110000,796975200,30550,30550,30550,30550,20
20240529,105900,796364200,30550,30550,30550,30550,0
20240529,105800,796364200,30550,30550,30550,30550,30
20240529,105700,795447700,30500,30500,30500,30500,0
20240529,105600,795447700,30500,30550,30550,30500,41
20240529,105500,794195700,30550,30550,30550,30550,24
20240529,105400,793462500,30550,30550,30550,30500,200
20240529,105300,787353500,30550,30550,30550,30550,113
20240529,105200,783901350,30550,30550,30550,30550,0
20240529,105100,783901350,30550,30550,30550,30550,1
20240529,105000,783870800,30550,30550,30550,30550,82
20240529,104900,781365700,30550,30550,30550,30550,1500
20240529,104800,735540700,30600,30600,30600,30600,13
20240529,104700,735142900,30600,30600,30600,30600,171
20240529,104600,729910300,30600,30600,30600,30600,125
20240529,104500,726085300,30650,30650,30650,30650,21
20240529,104400,725441650,30600,30600,30600,30600,69
20240529,104300,723330250,30600,30600,30600,30600,0
20240529,104200,723330250,30600,30600,30600,30600,0
20240529,104100,723330250,30600,30550,30600,30550,200
20240529,104000,717215250,30550,30550,30550,30550,0
20240529,103900,717215250,30550,30550,30550,30550,203
20240529,103800,711013600,30550,30550,30550,30550,0
20240529,103700,711013600,30550,30600,30600,30550,269
20240529,103600,702791050,30600,30600,30600,30600,21
20240529,103500,702148450,30600,30600,30600,30600,0
20240529,103400,702148450,30600,30600,30600,30600,49
20240529,103300,700649050,30600,30600,30600,30600,34
20240529,103200,699608650,30550,30550,30550,30550,20
20240529,103100,698997650,30600,30600,30600,30600,38
20240529,103000,697834850,30600,30600,30600,30600,53
20240529,102900,696213050,30600,30600,30600,30600,110
20240529,102800,692847050,30650,30650,30650,30650,20
20240529,102700,692234050,30650,30650,30650,30600,36
20240529,102600,691130950,30600,30600,30600,30600,23
20240529,102500,690427150,30600,30600,30600,30600,7
20240529,102400,690212950,30550,30550,30550,30550,0
20240529,102300,690212950,30550,30550,30550,30550,86
20240529,102200,687585650,30550,30550,30550,30550,328
20240529,102100,677565250,30550,30550,30550,30550,0
20240529,102000,677565250,30550,30600,30600,30550,44
20240529,101900,676218950,30600,30650,30650,30600,18
20240529,101800,675668100,30650,30650,30650,30650,22
20240529,101700,674993800,30600,30650,30650,30600,149
20240529,101600,670429350,30800,30800,30800,30800,2
20240529,101500,670367750,30600,30650,30650,30600,110
20240529,101400,667001450,30600,30600,30600,30600,10
20240529,101300,666695450,30800,30550,30800,30550,602
20240529,101200,648255450,30500,30550,30550,30500,125
20240529,101100,644442750,30500,30550,30550,30500,901
20240529,101000,616929700,30550,30550,30600,30550,548
20240529,100900,600183300,30550,30600,30600,30550,197
20240529,100800,594159900,30600,30600,30600,30600,0
20240529,100700,594159900,30600,30600,30600,30600,19
20240529,100600,593578500,30600,30550,30600,30550,66
20240529,100500,591559700,30550,30550,30550,30550,8
20240529,100400,591315300,30550,30600,30600,30550,320
20240529,100300,581539250,30550,30550,30550,30500,275
20240529,100200,573148800,30500,30550,30600,30500,724
20240529,100100,551048500,30550,30550,30550,30550,1096
20240529,100000,517565700,30550,30600,30600,30550,211
20240529,095900,511119450,30550,30650,30650,30550,172
20240529,095800,505863800,30650,30650,30650,30650,1
20240529,095700,505833150,30600,30650,30650,30600,1386
20240529,095600,463418900,30650,30650,30650,30600,767
20240529,095500,439947100,30600,30600,30600,30600,201
20240529,095400,433796500,30600,30600,30650,30600,265
20240529,095300,425687000,30600,30600,30600,30600,50
20240529,095200,424157000,30600,30700,30700,30600,304
20240529,095100,414851700,30600,30650,30650,30600,130
20240529,095000,410872200,30650,30650,30650,30600,165
20240529,094900,405815950,30650,30600,30650,30600,122
20240529,094800,402078650,30650,30650,30650,30650,100
20240529,094700,399013650,30650,30650,30650,30650,132
20240529,094600,394967850,30650,30650,30650,30650,5
20240529,094500,394814600,30650,30650,30650,30650,116
20240529,094400,391259200,30650,30650,30650,30650,209
20240529,094300,384853350,30650,30650,30650,30650,9
20240529,094200,384577500,30650,30650,30650,30650,172
20240529,094100,379305700,30650,30650,30650,30650,118
20240529,094000,375689000,30650,30650,30650,30650,12
20240529,093900,375321200,30650,30700,30700,30650,121
20240529,093800,371608950,30750,30700,30750,30650,775
20240529,093700,347842600,30700,30700,30700,30700,60
20240529,093600,346000600,30700,30700,30700,30700,14
20240529,093500,345570800,30650,30650,30650,30650,0
20240529,093400,345570800,30650,30650,30650,30650,61
20240529,093300,343701150,30650,30650,30650,30650,12
20240529,093200,343333350,30650,30650,30650,30650,96
20240529,093100,340390950,30600,30700,30700,30600,590
20240529,093000,322280150,30650,30650,30650,30650,495
20240529,092900,307108400,30650,30800,30800,30650,166
20240529,092800,302016900,30800,30800,30800,30800,9
20240529,092700,301739700,30800,30650,30800,30650,411
20240529,092600,289122500,30700,30700,30700,30700,61
20240529,092500,287249800,30750,30750,30750,30750,1
20240529,092400,287219050,30750,30750,30750,30750,25
20240529,092300,286450300,30750,30700,30750,30700,102
20240529,092200,283318850,30700,30700,30700,30650,752
20240529,092100,260257450,30700,30650,30700,30650,696
20240529,092000,238920650,30650,30700,30700,30650,254
20240529,091900,231130050,30700,30700,30700,30700,22
20240529,091800,230454650,30650,30650,30650,30600,252
20240529,091700,222735850,30650,30600,30650,30600,206
20240529,091600,216423150,30650,30650,30650,30600,376
20240529,091500,204899700,30700,30650,30700,30650,33
20240529,091400,203888100,30700,30650,30700,30650,122
20240529,091300,200142750,30700,30700,30700,30700,321
20240529,091200,190288050,30700,30650,30700,30650,175
20240529,091100,184916550,30650,30650,30650,30600,415
20240529,091000,172204300,30650,30650,30650,30650,8
20240529,090900,171959100,30700,30700,30700,30650,815
20240529,090800,146943800,30700,30750,30750,30700,227
20240529,090700,139973850,30750,30750,30800,30750,338
20240529,090600,129580300,30750,30750,30750,30750,473
20240529,090500,115035550,30800,30800,30800,30750,258
20240529,090400,107089350,30800,30800,30850,30800,50
20240529,090300,105548550,30750,30800,30800,30750,804
20240529,090200,80800300,30750,30850,30850,30750,269
20240529,090100,72518400,30800,30850,30850,30800,903
20240529,090000,44685550,30900,30950,30950,30900,1445