stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,213800,2113604500,28900,28900,28900,28900,3789
20240530,213700,2113604500,28900,28900,28900,28900,0
20240530,213600,2113604500,28900,28900,28900,28900,0
20240530,213500,2113604500,28900,28900,28900,28900,0
20240530,213400,2113604500,28900,28900,28900,28900,0
20240530,213300,2113604500,28900,28900,28900,28900,0
20240530,213200,2113604500,28900,28900,28900,28900,0
20240530,213100,2113604500,28900,28900,28900,28900,0
20240530,213000,2113604500,28900,28900,28900,28900,0
20240530,212900,2113604500,28900,28900,28900,28900,0
20240530,212800,2113604500,28900,28900,28900,28900,0
20240530,212700,2113604500,28900,28900,28900,28900,0
20240530,212600,2113604500,28900,28900,28900,28900,0
20240530,212500,2113604500,28900,28900,28900,28900,0
20240530,212400,2113604500,28900,28900,28900,28900,0
20240530,212300,2113604500,28900,28900,28900,28900,0
20240530,212200,2113604500,28900,28900,28900,28900,0
20240530,212100,2113604500,28900,28900,28900,28900,0
20240530,212000,2113604500,28900,28900,28900,28900,0
20240530,211900,2113604500,28900,28900,28900,28900,0
20240530,211800,2113604500,28900,28900,28900,28900,0
20240530,211700,2113604500,28900,28900,28900,28900,0
20240530,211600,2113604500,28900,28900,28900,28900,0
20240530,211500,2113604500,28900,28900,28900,28900,0
20240530,211400,2113604500,28900,28900,28900,28900,0
20240530,211300,2113604500,28900,28900,28900,28900,0
20240530,211200,2113604500,28900,28900,28900,28900,0
20240530,211100,2113604500,28900,28900,28900,28900,0
20240530,211000,2113604500,28900,28900,28900,28900,0
20240530,210900,2113604500,28900,28900,28900,28900,0
20240530,210800,2113604500,28900,28900,28900,28900,3789
20240530,210700,2113604500,28900,28900,28900,28900,0
20240530,210600,2113604500,28900,28900,28900,28900,0
20240530,210500,2113604500,28900,28900,28900,28900,0
20240530,210400,2113604500,28900,28900,28900,28900,0
20240530,210300,2113604500,28900,28900,28900,28900,0
20240530,210200,2113604500,28900,28900,28900,28900,0
20240530,210100,2113604500,28900,28900,28900,28900,0
20240530,210000,2113604500,28900,28900,28900,28900,0
20240530,205900,2113604500,28900,28900,28900,28900,0
20240530,205800,2113604500,28900,28900,28900,28900,0
20240530,205700,2113604500,28900,28900,28900,28900,0
20240530,205600,2113604500,28900,28900,28900,28900,0
20240530,205500,2113604500,28900,28900,28900,28900,0
20240530,205400,2113604500,28900,28900,28900,28900,0
20240530,205300,2113604500,28900,28900,28900,28900,0
20240530,205200,2113604500,28900,28900,28900,28900,0
20240530,205100,2113604500,28900,28900,28900,28900,0
20240530,205000,2113604500,28900,28900,28900,28900,0
20240530,204900,2113604500,28900,28900,28900,28900,0
20240530,204800,2113604500,28900,28900,28900,28900,0
20240530,204700,2113604500,28900,28900,28900,28900,0
20240530,204600,2113604500,28900,28900,28900,28900,0
20240530,204500,2113604500,28900,28900,28900,28900,0
20240530,204400,2113604500,28900,28900,28900,28900,0
20240530,204300,2113604500,28900,28900,28900,28900,0
20240530,204200,2113604500,28900,28900,28900,28900,0
20240530,204100,2113604500,28900,28900,28900,28900,0
20240530,204000,2113604500,28900,28900,28900,28900,0
20240530,203900,2113604500,28900,28900,28900,28900,0
20240530,203800,2113604500,28900,28900,28900,28900,3789
20240530,203700,2113604500,28900,28900,28900,28900,0
20240530,203600,2113604500,28900,28900,28900,28900,0
20240530,203500,2113604500,28900,28900,28900,28900,0
20240530,203400,2113604500,28900,28900,28900,28900,0
20240530,203300,2113604500,28900,28900,28900,28900,0
20240530,203200,2113604500,28900,28900,28900,28900,0
20240530,203100,2113604500,28900,28900,28900,28900,0
20240530,203000,2113604500,28900,28900,28900,28900,0
20240530,202900,2113604500,28900,28900,28900,28900,0
20240530,202800,2113604500,28900,28900,28900,28900,0
20240530,202700,2113604500,28900,28900,28900,28900,0
20240530,202600,2113604500,28900,28900,28900,28900,0
20240530,202500,2113604500,28900,28900,28900,28900,0
20240530,202400,2113604500,28900,28900,28900,28900,0
20240530,202300,2113604500,28900,28900,28900,28900,0
20240530,202200,2113604500,28900,28900,28900,28900,0
20240530,202100,2113604500,28900,28900,28900,28900,0
20240530,202000,2113604500,28900,28900,28900,28900,0
20240530,201900,2113604500,28900,28900,28900,28900,0
20240530,201800,2113604500,28900,28900,28900,28900,0
20240530,201700,2113604500,28900,28900,28900,28900,0
20240530,201600,2113604500,28900,28900,28900,28900,0
20240530,201500,2113604500,28900,28900,28900,28900,0
20240530,201400,2113604500,28900,28900,28900,28900,0
20240530,201300,2113604500,28900,28900,28900,28900,0
20240530,201200,2113604500,28900,28900,28900,28900,0
20240530,201100,2113604500,28900,28900,28900,28900,0
20240530,201000,2113604500,28900,28900,28900,28900,0
20240530,200900,2113604500,28900,28900,28900,28900,0
20240530,200800,2113604500,28900,28900,28900,28900,3789
20240530,200700,2113604500,28900,28900,28900,28900,0
20240530,200600,2113604500,28900,28900,28900,28900,0
20240530,200500,2113604500,28900,28900,28900,28900,0
20240530,200400,2113604500,28900,28900,28900,28900,0
20240530,200300,2113604500,28900,28900,28900,28900,0
20240530,200200,2113604500,28900,28900,28900,28900,0
20240530,200100,2113604500,28900,28900,28900,28900,0
20240530,200000,2113604500,28900,28900,28900,28900,0
20240530,195900,2113604500,28900,28900,28900,28900,0
20240530,195800,2113604500,28900,28900,28900,28900,0
20240530,195700,2113604500,28900,28900,28900,28900,0
20240530,195600,2113604500,28900,28900,28900,28900,0
20240530,195500,2113604500,28900,28900,28900,28900,0
20240530,195400,2113604500,28900,28900,28900,28900,0
20240530,195300,2113604500,28900,28900,28900,28900,0
20240530,195200,2113604500,28900,28900,28900,28900,0
20240530,195100,2113604500,28900,28900,28900,28900,0
20240530,195000,2113604500,28900,28900,28900,28900,0
20240530,194900,2113604500,28900,28900,28900,28900,0
20240530,194800,2113604500,28900,28900,28900,28900,0
20240530,194700,2113604500,28900,28900,28900,28900,0
20240530,194600,2113604500,28900,28900,28900,28900,0
20240530,194500,2113604500,28900,28900,28900,28900,0
20240530,194400,2113604500,28900,28900,28900,28900,0
20240530,194300,2113604500,28900,28900,28900,28900,0
20240530,194200,2113604500,28900,28900,28900,28900,0
20240530,194100,2113604500,28900,28900,28900,28900,0
20240530,194000,2113604500,28900,28900,28900,28900,0
20240530,193900,2113604500,28900,28900,28900,28900,0
20240530,193800,2113604500,28900,28900,28900,28900,3789
20240530,193700,2113604500,28900,28900,28900,28900,0
20240530,193600,2113604500,28900,28900,28900,28900,0
20240530,193500,2113604500,28900,28900,28900,28900,0
20240530,193400,2113604500,28900,28900,28900,28900,0
20240530,193300,2113604500,28900,28900,28900,28900,0
20240530,193200,2113604500,28900,28900,28900,28900,0
20240530,193100,2113604500,28900,28900,28900,28900,0
20240530,193000,2113604500,28900,28900,28900,28900,0
20240530,192900,2113604500,28900,28900,28900,28900,0
20240530,192800,2113604500,28900,28900,28900,28900,0
20240530,192700,2113604500,28900,28900,28900,28900,0
20240530,192600,2113604500,28900,28900,28900,28900,0
20240530,192500,2113604500,28900,28900,28900,28900,0
20240530,192400,2113604500,28900,28900,28900,28900,0
20240530,192300,2113604500,28900,28900,28900,28900,0
20240530,192200,2113604500,28900,28900,28900,28900,0
20240530,192100,2113604500,28900,28900,28900,28900,0
20240530,192000,2113604500,28900,28900,28900,28900,0
20240530,191900,2113604500,28900,28900,28900,28900,0
20240530,191800,2113604500,28900,28900,28900,28900,0
20240530,191700,2113604500,28900,28900,28900,28900,0
20240530,191600,2113604500,28900,28900,28900,28900,0
20240530,191500,2113604500,28900,28900,28900,28900,0
20240530,191400,2113604500,28900,28900,28900,28900,0
20240530,191300,2113604500,28900,28900,28900,28900,0
20240530,191200,2113604500,28900,28900,28900,28900,0
20240530,191100,2113604500,28900,28900,28900,28900,0
20240530,191000,2113604500,28900,28900,28900,28900,0
20240530,190900,2113604500,28900,28900,28900,28900,0
20240530,190800,2113604500,28900,28900,28900,28900,3789
20240530,190700,2113604500,28900,28900,28900,28900,0
20240530,190600,2113604500,28900,28900,28900,28900,0
20240530,190500,2113604500,28900,28900,28900,28900,0
20240530,190400,2113604500,28900,28900,28900,28900,0
20240530,190300,2113604500,28900,28900,28900,28900,0
20240530,190200,2113604500,28900,28900,28900,28900,0
20240530,190100,2113604500,28900,28900,28900,28900,0
20240530,190000,2113604500,28900,28900,28900,28900,0
20240530,185900,2113604500,28900,28900,28900,28900,0
20240530,185800,2113604500,28900,28900,28900,28900,0
20240530,185700,2113604500,28900,28900,28900,28900,0
20240530,185600,2113604500,28900,28900,28900,28900,0
20240530,185500,2113604500,28900,28900,28900,28900,0
20240530,185400,2113604500,28900,28900,28900,28900,0
20240530,185300,2113604500,28900,28900,28900,28900,0
20240530,185200,2113604500,28900,28900,28900,28900,0
20240530,185100,2113604500,28900,28900,28900,28900,0
20240530,185000,2113604500,28900,28900,28900,28900,0
20240530,184900,2113604500,28900,28900,28900,28900,0
20240530,184800,2113604500,28900,28900,28900,28900,0
20240530,184700,2113604500,28900,28900,28900,28900,0
20240530,184600,2113604500,28900,28900,28900,28900,0
20240530,184500,2113604500,28900,28900,28900,28900,0
20240530,184400,2113604500,28900,28900,28900,28900,0
20240530,184300,2113604500,28900,28900,28900,28900,0
20240530,184200,2113604500,28900,28900,28900,28900,0
20240530,184100,2113604500,28900,28900,28900,28900,0
20240530,184000,2113604500,28900,28900,28900,28900,0
20240530,183900,2113604500,28900,28900,28900,28900,0
20240530,183800,2113604500,28900,28900,28900,28900,3789
20240530,183700,2113604500,28900,28900,28900,28900,0
20240530,183600,2113604500,28900,28900,28900,28900,0
20240530,183500,2113604500,28900,28900,28900,28900,0
20240530,183400,2113604500,28900,28900,28900,28900,0
20240530,183300,2113604500,28900,28900,28900,28900,0
20240530,183200,2113604500,28900,28900,28900,28900,0
20240530,183100,2113604500,28900,28900,28900,28900,0
20240530,183000,2113604500,28900,28900,28900,28900,0
20240530,182900,2113604500,28900,28900,28900,28900,0
20240530,182800,2113604500,28900,28900,28900,28900,0
20240530,182700,2113604500,28900,28900,28900,28900,0
20240530,182600,2113604500,28900,28900,28900,28900,0
20240530,182500,2113604500,28900,28900,28900,28900,0
20240530,182400,2113604500,28900,28900,28900,28900,0
20240530,182300,2113604500,28900,28900,28900,28900,0
20240530,182200,2113604500,28900,28900,28900,28900,0
20240530,182100,2113604500,28900,28900,28900,28900,0
20240530,182000,2113604500,28900,28900,28900,28900,0
20240530,181900,2113604500,28900,28900,28900,28900,0
20240530,181800,2113604500,28900,28900,28900,28900,0
20240530,181700,2113604500,28900,28900,28900,28900,0
20240530,181600,2113604500,28900,28900,28900,28900,0
20240530,181500,2113604500,28900,28900,28900,28900,0
20240530,181400,2113604500,28900,28900,28900,28900,0
20240530,181300,2113604500,28900,28900,28900,28900,0
20240530,181200,2113604500,28900,28900,28900,28900,0
20240530,181100,2113604500,28900,28900,28900,28900,0
20240530,181000,2113604500,28900,28900,28900,28900,0
20240530,180900,2113604500,28900,28900,28900,28900,0
20240530,180800,2113604500,28900,28900,28900,28900,3789
20240530,180700,2113604500,28900,28900,28900,28900,0
20240530,180600,2113604500,28900,28900,28900,28900,0
20240530,180500,2113604500,28900,28900,28900,28900,0
20240530,180400,2113604500,28900,28900,28900,28900,0
20240530,180300,2113604500,28900,28900,28900,28900,0
20240530,180200,2113604500,28900,28900,28900,28900,0
20240530,180100,2113604500,28900,28900,28900,28900,0
20240530,180000,2113604500,28900,28900,28900,28900,0
20240530,175900,2113604500,28900,28900,28900,28900,0
20240530,175800,2113604500,28900,28900,28900,28900,0
20240530,175700,2113604500,28900,28900,28900,28900,0
20240530,175600,2113604500,28900,28900,28900,28900,0
20240530,175500,2113604500,28900,28900,28900,28900,0
20240530,175400,2113604500,28900,28900,28900,28900,0
20240530,175300,2113604500,28900,28900,28900,28900,0
20240530,175200,2113604500,28900,28900,28900,28900,0
20240530,175100,2113604500,28900,28900,28900,28900,0
20240530,175000,2113604500,28900,28900,28900,28900,0
20240530,174900,2113604500,28900,28900,28900,28900,0
20240530,174800,2113604500,28900,28900,28900,28900,0
20240530,174700,2113604500,28900,28900,28900,28900,0
20240530,174600,2113604500,28900,28900,28900,28900,0
20240530,174500,2113604500,28900,28900,28900,28900,0
20240530,174400,2113604500,28900,28900,28900,28900,0
20240530,174300,2113604500,28900,28900,28900,28900,0
20240530,174200,2113604500,28900,28900,28900,28900,0
20240530,174100,2113604500,28900,28900,28900,28900,0
20240530,174000,2113604500,28900,28900,28900,28900,0
20240530,173900,2113604500,28900,28900,28900,28900,0
20240530,173800,2113604500,28900,28900,28900,28900,3789
20240530,173700,2113604500,28900,28900,28900,28900,0
20240530,173600,2113604500,28900,28900,28900,28900,0
20240530,173500,2113604500,28900,28900,28900,28900,0
20240530,173400,2113604500,28900,28900,28900,28900,0
20240530,173300,2113604500,28900,28900,28900,28900,0
20240530,173200,2113604500,28900,28900,28900,28900,0
20240530,173100,2113604500,28900,28900,28900,28900,0
20240530,173000,2113604500,28900,28900,28900,28900,0
20240530,172900,2113604500,28900,28900,28900,28900,0
20240530,172800,2113604500,28900,28900,28900,28900,0
20240530,172700,2113604500,28900,28900,28900,28900,0
20240530,172600,2113604500,28900,28900,28900,28900,0
20240530,172500,2113604500,28900,28900,28900,28900,0
20240530,172400,2113604500,28900,28900,28900,28900,0
20240530,172300,2113604500,28900,28900,28900,28900,0
20240530,172200,2113604500,28900,28900,28900,28900,0
20240530,172100,2113604500,28900,28900,28900,28900,0
20240530,172000,2113604500,28900,28900,28900,28900,0
20240530,171900,2113604500,28900,28900,28900,28900,0
20240530,171800,2113604500,28900,28900,28900,28900,0
20240530,171700,2113604500,28900,28900,28900,28900,0
20240530,171600,2113604500,28900,28900,28900,28900,0
20240530,171500,2113604500,28900,28900,28900,28900,0
20240530,171400,2113604500,28900,28900,28900,28900,0
20240530,171300,2113604500,28900,28900,28900,28900,0
20240530,171200,2113604500,28900,28900,28900,28900,0
20240530,171100,2113604500,28900,28900,28900,28900,0
20240530,171000,2113604500,28900,28900,28900,28900,0
20240530,170900,2113604500,28900,28900,28900,28900,0
20240530,170800,2113604500,28900,28900,28900,28900,3789
20240530,170700,2113604500,28900,28900,28900,28900,0
20240530,170600,2113604500,28900,28900,28900,28900,0
20240530,170500,2113604500,28900,28900,28900,28900,0
20240530,170400,2113604500,28900,28900,28900,28900,0
20240530,170300,2113604500,28900,28900,28900,28900,0
20240530,170200,2113604500,28900,28900,28900,28900,0
20240530,170100,2113604500,28900,28900,28900,28900,0
20240530,170000,2113604500,28900,28900,28900,28900,0
20240530,165900,2113604500,28900,28900,28900,28900,0
20240530,165800,2113604500,28900,28900,28900,28900,0
20240530,165700,2113604500,28900,28900,28900,28900,0
20240530,165600,2113604500,28900,28900,28900,28900,0
20240530,165500,2113604500,28900,28900,28900,28900,0
20240530,165400,2113604500,28900,28900,28900,28900,0
20240530,165300,2113604500,28900,28900,28900,28900,0
20240530,165200,2113604500,28900,28900,28900,28900,0
20240530,165100,2113604500,28900,28900,28900,28900,0
20240530,165000,2113604500,28900,28900,28900,28900,0
20240530,164900,2113604500,28900,28900,28900,28900,0
20240530,164800,2113604500,28900,28900,28900,28900,0
20240530,164700,2113604500,28900,28900,28900,28900,0
20240530,164600,2113604500,28900,28900,28900,28900,0
20240530,164500,2113604500,28900,28900,28900,28900,0
20240530,164400,2113604500,28900,28900,28900,28900,0
20240530,164300,2113604500,28900,28900,28900,28900,0
20240530,164200,2113604500,28900,28900,28900,28900,0
20240530,164100,2113604500,28900,28900,28900,28900,0
20240530,164000,2113604500,28900,28900,28900,28900,0
20240530,163900,2113604500,28900,28900,28900,28900,0
20240530,163800,2113604500,28900,28900,28900,28900,3789
20240530,163700,2113604500,28900,28900,28900,28900,0
20240530,163600,2113604500,28900,28900,28900,28900,0
20240530,163500,2113604500,28900,28900,28900,28900,0
20240530,163400,2113604500,28900,28900,28900,28900,0
20240530,163300,2113604500,28900,28900,28900,28900,0
20240530,163200,2113604500,28900,28900,28900,28900,0
20240530,163100,2113604500,28900,28900,28900,28900,0
20240530,163000,2113604500,28900,28900,28900,28900,0
20240530,162900,2113604500,28900,28900,28900,28900,0
20240530,162800,2113604500,28900,28900,28900,28900,0
20240530,162700,2113604500,28900,28900,28900,28900,0
20240530,162600,2113604500,28900,28900,28900,28900,0
20240530,162500,2113604500,28900,28900,28900,28900,0
20240530,162400,2113604500,28900,28900,28900,28900,0
20240530,162300,2113604500,28900,28900,28900,28900,0
20240530,162200,2113604500,28900,28900,28900,28900,0
20240530,162100,2113604500,28900,28900,28900,28900,0
20240530,162000,2113604500,28900,28900,28900,28900,0
20240530,161900,2113604500,28900,28900,28900,28900,0
20240530,161800,2113604500,28900,28900,28900,28900,0
20240530,161700,2113604500,28900,28900,28900,28900,0
20240530,161600,2113604500,28900,28900,28900,28900,0
20240530,161500,2113604500,28900,28900,28900,28900,0
20240530,161400,2113604500,28900,28900,28900,28900,0
20240530,161300,2113604500,28900,28900,28900,28900,0
20240530,161200,2113604500,28900,28900,28900,28900,0
20240530,161100,2113604500,28900,28900,28900,28900,0
20240530,161000,2113604500,28900,28900,28900,28900,0
20240530,160900,2113604500,28900,28900,28900,28900,0
20240530,160800,2113604500,28900,28900,28900,28900,3789
20240530,160700,2113604500,28900,28900,28900,28900,0
20240530,160600,2113604500,28900,28900,28900,28900,0
20240530,160500,2113604500,28900,28900,28900,28900,0
20240530,160400,2113604500,28900,28900,28900,28900,0
20240530,160300,2113604500,28900,28900,28900,28900,0
20240530,160200,2113604500,28900,28900,28900,28900,0
20240530,160100,2113604500,28900,28900,28900,28900,0
20240530,160000,2113604500,28900,28900,28900,28900,0
20240530,155900,2113604500,28900,28900,28900,28900,0
20240530,155800,2113604500,28900,28900,28900,28900,0
20240530,155700,2113604500,28900,28900,28900,28900,0
20240530,155600,2113604500,28900,28900,28900,28900,0
20240530,155500,2113604500,28900,28900,28900,28900,0
20240530,155400,2113604500,28900,28900,28900,28900,0
20240530,155300,2113604500,28900,28900,28900,28900,0
20240530,155200,2113604500,28900,28900,28900,28900,0
20240530,155100,2113604500,28900,28900,28900,28900,0
20240530,155000,2113604500,28900,28900,28900,28900,0
20240530,154900,2113604500,28900,28900,28900,28900,0
20240530,154800,2113604500,28900,28900,28900,28900,0
20240530,154700,2113604500,28900,28900,28900,28900,0
20240530,154600,2113604500,28900,28900,28900,28900,0
20240530,154500,2113604500,28900,28900,28900,28900,0
20240530,154400,2113604500,28900,28900,28900,28900,0
20240530,154300,2113604500,28900,28900,28900,28900,0
20240530,154200,2113604500,28900,28900,28900,28900,0
20240530,154100,2113604500,28900,28900,28900,28900,0
20240530,154000,2113604500,28900,28900,28900,28900,0
20240530,153900,2113604500,28900,28900,28900,28900,0
20240530,153800,2113604500,28900,28900,28900,28900,3789
20240530,153700,2113604500,28900,28900,28900,28900,0
20240530,153600,2113604500,28900,28900,28900,28900,0
20240530,153500,2113604500,28900,28900,28900,28900,0
20240530,153400,2113604500,28900,28900,28900,28900,0
20240530,153300,2113604500,28900,28900,28900,28900,0
20240530,153200,2113604500,28900,28900,28900,28900,0
20240530,153100,2113604500,28900,28900,28900,28900,0
20240530,153000,2113604500,28900,28900,28900,28900,3789
20240530,152900,2004102400,29150,29150,29150,29150,0
20240530,152800,2004102400,29150,29150,29150,29150,0
20240530,152700,2004102400,29150,29150,29150,29150,0
20240530,152600,2004102400,29150,29150,29150,29150,0
20240530,152500,2004102400,29150,29150,29150,29150,0
20240530,152400,2004102400,29150,29150,29150,29150,0
20240530,152300,2004102400,29150,29150,29150,29150,0
20240530,152200,2004102400,29150,29150,29150,29150,0
20240530,152100,2004102400,29150,29150,29150,29150,0
20240530,152000,2004102400,29150,29150,29150,29150,0
20240530,151900,2004102400,29150,29150,29150,29050,154
20240530,151800,1999628050,29100,29100,29150,29100,409
20240530,151700,1987725400,29100,29100,29150,29100,380
20240530,151600,1976666900,29100,29000,29100,29000,515
20240530,151500,1961714850,29050,29050,29050,29050,88
20240530,151400,1959158450,29100,29100,29100,29050,194
20240530,151300,1953519050,29100,29100,29100,29100,11
20240530,151200,1953198950,29100,29100,29100,29100,17
20240530,151100,1952704250,29050,29050,29050,29050,0
20240530,151000,1952704250,29050,29050,29050,29050,10
20240530,150900,1952413750,29050,29150,29150,29050,879
20240530,150800,1926877200,29150,29050,29150,29050,98
20240530,150700,1924029900,29050,29050,29050,29050,100
20240530,150600,1921124900,29000,29000,29000,29000,10
20240530,150500,1920834900,29000,29100,29100,29000,1406
20240530,150400,1880006200,29050,29100,29100,29050,465
20240530,150300,1866476750,29100,29200,29250,29100,649
20240530,150200,1847534200,29150,29150,29150,29150,19
20240530,150100,1846980350,29150,29200,29200,29150,17
20240530,150000,1846484250,29200,29200,29200,29200,0
20240530,145900,1846484250,29200,29200,29200,29200,34
20240530,145800,1845491450,29150,29150,29150,29150,160
20240530,145700,1840827450,29150,29150,29150,29150,0
20240530,145600,1840827450,29150,29150,29150,29150,0
20240530,145500,1840827450,29150,29150,29150,29150,78
20240530,145400,1838553750,29150,29150,29150,29150,10
20240530,145300,1838262250,29150,29150,29150,29150,0
20240530,145200,1838262250,29150,29150,29150,29150,34
20240530,145100,1837271150,29100,29200,29200,29100,111
20240530,145000,1834040350,29200,29200,29200,29200,17
20240530,144900,1833543950,29200,29200,29200,29100,96
20240530,144800,1830748450,29200,29200,29200,29200,38
20240530,144700,1829638850,29100,29100,29100,29100,858
20240530,144600,1804671050,29150,29200,29200,29150,383
20240530,144500,1793506050,29250,29250,29250,29250,0
20240530,144400,1793506050,29250,29100,29250,29050,665
20240530,144300,1774121700,29150,29150,29150,29150,0
20240530,144200,1774121700,29150,29100,29150,29100,7
20240530,144100,1773917950,29100,29100,29100,29100,22
20240530,144000,1773277750,29050,29050,29050,29050,158
20240530,143900,1768687850,29050,29050,29050,29050,204
20240530,143800,1762761650,29050,29100,29100,29050,145
20240530,143700,1758547150,29100,29100,29100,29100,1
20240530,143600,1758518050,29050,29100,29100,29050,228
20240530,143500,1751893250,29100,29100,29100,29100,30
20240530,143400,1751020250,29100,29100,29100,29100,300
20240530,143300,1742290250,29150,29150,29150,29150,5
20240530,143200,1742144500,29100,29100,29100,29100,170
20240530,143100,1737197500,29100,29100,29100,29100,114
20240530,143000,1733880100,29100,29100,29100,29100,30
20240530,142900,1733007100,29100,29100,29100,29100,282
20240530,142800,1724800900,29050,29050,29050,29050,102
20240530,142700,1721837800,29100,29050,29100,29050,388
20240530,142600,1710549500,29050,29050,29050,29050,95
20240530,142500,1707789750,29050,29050,29050,29050,59
20240530,142400,1706075800,29000,29000,29000,29000,0
20240530,142300,1706075800,29000,29050,29050,29000,627
20240530,142200,1687872250,29050,29000,29050,29000,422
20240530,142100,1675616750,29000,29050,29050,29000,166
20240530,142000,1670801950,29050,29050,29050,29050,102
20240530,141900,1667838850,29050,29000,29050,29000,111
20240530,141800,1664614700,29000,29000,29150,29000,187
20240530,141700,1659191550,29000,29100,29100,29000,1112
20240530,141600,1626907700,29050,29050,29050,29050,100
20240530,141500,1624002700,29050,29050,29050,29050,70
20240530,141400,1621969200,29050,29050,29050,29050,300
20240530,141300,1613254200,29000,29050,29050,29000,274
20240530,141200,1605300750,29050,29050,29050,29050,260
20240530,141100,1597747750,29050,29150,29150,29050,521
20240530,141000,1582612600,29150,29150,29150,29150,0
20240530,140900,1582612600,29150,29150,29150,29150,1
20240530,140800,1582583450,29050,29150,29150,29050,353
20240530,140700,1572319950,29150,29150,29150,29150,105
20240530,140600,1569259200,29150,29150,29150,29150,25
20240530,140500,1568530450,29100,29000,29100,29000,240
20240530,140400,1561556450,29000,29050,29050,29000,1405
20240530,140300,1520798950,29050,29100,29100,29050,261
20240530,140200,1513215000,29100,29100,29100,29000,3831
20240530,140100,1401832950,29150,29150,29150,29150,0
20240530,140000,1401832950,29150,29150,29150,29150,70
20240530,135900,1399792450,29150,29150,29150,29150,254
20240530,135800,1392388350,29150,29150,29150,29150,141
20240530,135700,1388278200,29150,29150,29150,29150,0
20240530,135600,1388278200,29150,29150,29150,29150,500
20240530,135500,1373703200,29150,29150,29150,29150,800
20240530,135400,1350383200,29150,29150,29150,29150,450
20240530,135300,1337265700,29200,29200,29200,29200,218
20240530,135200,1330900100,29200,29200,29200,29200,0
20240530,135100,1330900100,29200,29200,29200,29200,22
20240530,135000,1330257700,29250,29300,29300,29250,119
20240530,134900,1326776450,29300,29300,29300,29300,1
20240530,134800,1326747150,29300,29300,29300,29300,5
20240530,134700,1326600650,29200,29200,29200,29200,70
20240530,134600,1324556650,29150,29150,29150,29150,157
20240530,134500,1319980100,29150,29150,29200,29100,118
20240530,134400,1316540750,29150,29200,29200,29150,557
20240530,134300,1300296750,29200,29200,29200,29200,400
20240530,134200,1288616750,29250,29200,29250,29200,8
20240530,134100,1288382800,29150,29200,29200,29150,481
20240530,134000,1274341750,29200,29250,29250,29200,777
20240530,133900,1251645450,29250,29300,29300,29200,159
20240530,133800,1246995950,29300,29250,29350,29250,659
20240530,133700,1227700400,29300,29350,29350,29250,1001
20240530,133600,1198396050,29350,29350,29350,29300,199
20240530,133500,1192560800,29400,29350,29400,29350,507
20240530,133400,1177680050,29400,29400,29400,29400,306
20240530,133300,1168683650,29400,29450,29450,29400,113
20240530,133200,1165357850,29450,29450,29450,29450,0
20240530,133100,1165357850,29450,29450,29450,29450,71
20240530,133000,1163266900,29450,29450,29450,29450,238
20240530,132900,1156257800,29450,29450,29450,29450,0
20240530,132800,1156257800,29450,29450,29450,29450,55
20240530,132700,1154638050,29450,29500,29500,29450,150
20240530,132600,1150213300,29450,29450,29500,29450,332
20240530,132500,1140435650,29500,29500,29500,29500,0
20240530,132400,1140435650,29500,29500,29500,29500,2366
20240530,132300,1070638650,29550,29550,29550,29550,79
20240530,132200,1068304200,29600,29600,29600,29600,77
20240530,132100,1066025000,29550,29550,29550,29550,35
20240530,132000,1064990750,29550,29550,29550,29550,50
20240530,131900,1063513250,29600,29600,29600,29550,104
20240530,131800,1060437350,29600,29650,29650,29600,14
20240530,131700,1060022750,29700,29700,29700,29700,0
20240530,131600,1060022750,29700,29700,29700,29700,13
20240530,131500,1059636650,29700,29550,29700,29550,470
20240530,131400,1045695800,29550,29600,29600,29550,100
20240530,131300,1042740550,29650,29650,29650,29650,200
20240530,131200,1036810550,29650,29650,29650,29650,0
20240530,131100,1036810550,29650,29650,29650,29650,0
20240530,131000,1036810550,29650,29650,29650,29650,250
20240530,130900,1029398050,29650,29650,29650,29650,39
20240530,130800,1028241700,29650,29650,29650,29650,242
20240530,130700,1021066400,29650,29650,29650,29650,168
20240530,130600,1016085200,29600,29600,29600,29600,1
20240530,130500,1016055600,29600,29600,29600,29600,54
20240530,130400,1014457200,29600,29600,29600,29600,12
20240530,130300,1014102000,29600,29600,29600,29600,484
20240530,130200,999775600,29600,29600,29600,29600,7
20240530,130100,999568400,29600,29600,29600,29600,20
20240530,130000,998976400,29550,29600,29600,29550,42
20240530,125900,997733250,29550,29550,29550,29550,73
20240530,125800,995576100,29500,29500,29500,29500,30
20240530,125700,994691100,29550,29550,29550,29550,43
20240530,125600,993420450,29550,29550,29550,29550,80
20240530,125500,991056450,29550,29550,29550,29550,1000
20240530,125400,961506450,29550,29550,29550,29550,0
20240530,125300,961506450,29550,29550,29550,29550,19
20240530,125200,960945000,29550,29550,29550,29550,50
20240530,125100,959467500,29550,29550,29550,29550,0
20240530,125000,959467500,29550,29550,29550,29550,0
20240530,124900,959467500,29550,29550,29550,29550,526
20240530,124800,943924200,29550,29550,29550,29550,0
20240530,124700,943924200,29550,29550,29550,29550,30
20240530,124600,943037700,29650,29650,29650,29650,0
20240530,124500,943037700,29650,29650,29650,29650,100
20240530,124400,940072700,29550,29550,29550,29550,0
20240530,124300,940072700,29550,29550,29550,29550,583
20240530,124200,922845050,29550,29550,29550,29550,1
20240530,124100,922815500,29550,29550,29550,29550,19
20240530,124000,922254050,29550,29600,29600,29550,500
20240530,123900,907455900,29600,29650,29650,29600,500
20240530,123800,892652950,29650,29650,29650,29650,10
20240530,123700,892356450,29650,29650,29650,29650,250
20240530,123600,884943950,29650,29650,29650,29650,2
20240530,123500,884884650,29650,29650,29650,29650,0
20240530,123400,884884650,29650,29650,29650,29650,38
20240530,123300,883757950,29650,29650,29650,29600,175
20240530,123200,878570300,29650,29650,29650,29650,205
20240530,123100,872492050,29650,29650,29650,29650,524
20240530,123000,856955450,29600,29600,29600,29600,266
20240530,122900,849081850,29600,29600,29600,29600,39
20240530,122800,847927450,29600,29600,29600,29600,220
20240530,122700,841415450,29650,29650,29650,29650,37
20240530,122600,840318400,29650,29650,29650,29650,0
20240530,122500,840318400,29650,29650,29650,29650,0
20240530,122400,840318400,29650,29700,29700,29650,2
20240530,122300,840259050,29650,29650,29650,29650,0
20240530,122200,840259050,29650,29650,29650,29650,18
20240530,122100,839725350,29700,29700,29700,29700,0
20240530,122000,839725350,29700,29700,29700,29700,0
20240530,121900,839725350,29700,29650,29700,29650,111
20240530,121800,836434150,29700,29700,29700,29700,0
20240530,121700,836434150,29700,29700,29700,29700,0
20240530,121600,836434150,29700,29700,29700,29700,5
20240530,121500,836285650,29650,29650,29650,29650,10
20240530,121400,835989150,29650,29650,29650,29650,0
20240530,121300,835989150,29650,29650,29650,29650,0
20240530,121200,835989150,29650,29650,29650,29650,3
20240530,121100,835900200,29650,29650,29650,29650,56
20240530,121000,834239800,29650,29700,29700,29650,10
20240530,120900,833943250,29700,29700,29700,29700,0
20240530,120800,833943250,29700,29700,29700,29700,1
20240530,120700,833913550,29700,29700,29700,29700,5
20240530,120600,833765050,29650,29700,29700,29650,146
20240530,120500,829436050,29700,29700,29700,29700,8
20240530,120400,829198450,29700,29700,29700,29700,10
20240530,120300,828901450,29700,29700,29700,29700,25
20240530,120200,828158950,29750,29750,29750,29750,20
20240530,120100,827563950,29750,29650,29750,29650,22
20240530,120000,826909550,29650,29650,29650,29650,0
20240530,115900,826909550,29650,29650,29650,29650,0
20240530,115800,826909550,29650,29650,29650,29650,0
20240530,115700,826909550,29650,29650,29650,29650,57
20240530,115600,825219500,29650,29650,29650,29650,0
20240530,115500,825219500,29650,29650,29650,29650,71
20240530,115400,823114350,29650,29650,29650,29650,0
20240530,115300,823114350,29650,29650,29650,29650,9
20240530,115200,822847500,29650,29650,29650,29650,0
20240530,115100,822847500,29650,29650,29650,29650,22
20240530,115000,822195200,29600,29600,29600,29600,17
20240530,114900,821692000,29650,29650,29650,29650,0
20240530,114800,821692000,29650,29650,29650,29650,0
20240530,114700,821692000,29650,29650,29650,29650,97
20240530,114600,818815950,29650,29650,29650,29650,0
20240530,114500,818815950,29650,29650,29650,29650,0
20240530,114400,818815950,29650,29800,29800,29650,8
20240530,114300,818578600,29800,29800,29800,29800,11
20240530,114200,818250800,29800,29800,29800,29800,2
20240530,114100,818191200,29800,29800,29800,29800,0
20240530,114000,818191200,29800,29800,29800,29800,1
20240530,113900,818161400,29650,29650,29650,29650,6
20240530,113800,817983500,29650,29650,29650,29650,0
20240530,113700,817983500,29650,29650,29650,29650,80
20240530,113600,815611500,29650,29650,29650,29650,7
20240530,113500,815403950,29700,29700,29700,29650,65
20240530,113400,813476200,29700,29700,29700,29700,0
20240530,113300,813476200,29700,29700,29700,29700,30
20240530,113200,812585200,29700,29700,29700,29700,0
20240530,113100,812585200,29700,29700,29700,29700,2
20240530,113000,812525800,29700,29700,29700,29700,0
20240530,112900,812525800,29700,29700,29700,29650,15
20240530,112800,812080800,29650,29700,29700,29650,5
20240530,112700,811932500,29700,29700,29700,29700,11
20240530,112600,811605800,29700,29700,29700,29700,3
20240530,112500,811516700,29600,29600,29600,29600,7
20240530,112400,811309500,29600,29600,29600,29600,1
20240530,112300,811279900,29650,29650,29650,29650,0
20240530,112200,811279900,29650,29700,29700,29650,189
20240530,112100,805675950,29650,29650,29650,29650,0
20240530,112000,805675950,29650,29700,29700,29650,15
20240530,111900,805230900,29700,29750,29750,29700,2
20240530,111800,805171450,29750,29650,29750,29650,3
20240530,111700,805082300,29650,29750,29750,29650,134
20240530,111600,801104150,29750,29750,29800,29750,87
20240530,111500,798515400,29750,29800,29800,29750,33
20240530,111400,797533450,29650,29650,29650,29650,0
20240530,111300,797533450,29650,29650,29650,29650,0
20240530,111200,797533450,29650,29700,29700,29650,71
20240530,111100,795427750,29700,29700,29700,29700,0
20240530,111000,795427750,29700,29700,29700,29700,84
20240530,110900,792932950,29650,29650,29650,29650,0
20240530,110800,792932950,29650,29650,29650,29650,42
20240530,110700,791687650,29650,29650,29650,29650,50
20240530,110600,790205150,29650,29650,29650,29650,15
20240530,110500,789760400,29650,29650,29650,29650,10
20240530,110400,789463900,29650,29650,29650,29650,0
20240530,110300,789463900,29650,29650,29650,29650,5
20240530,110200,789315650,29600,29600,29600,29600,0
20240530,110100,789315650,29600,29600,29600,29600,0
20240530,110000,789315650,29600,29800,29800,29600,386
20240530,105900,777852200,29800,29800,29800,29800,10
20240530,105800,777554200,29750,29750,29750,29750,0
20240530,105700,777554200,29750,29750,29750,29750,1
20240530,105600,777524450,29700,29750,29750,29700,18
20240530,105500,776989800,29700,29800,29800,29700,31
20240530,105400,776068950,29800,29750,29800,29650,469
20240530,105300,762099750,29700,29650,29700,29650,112
20240530,105200,758774650,29650,29650,29650,29650,10
20240530,105100,758478150,29650,29650,29650,29650,20
20240530,105000,757885150,29600,29600,29600,29600,25
20240530,104900,757145150,29600,29600,29600,29600,0
20240530,104800,757145150,29600,29600,29600,29600,1
20240530,104700,757115550,29600,29600,29600,29600,0
20240530,104600,757115550,29600,29600,29600,29600,10
20240530,104500,756819550,29600,29600,29600,29600,14
20240530,104400,756405150,29650,29650,29650,29650,63
20240530,104300,754537200,29650,29650,29650,29650,79
20240530,104200,752194850,29650,29650,29650,29650,72
20240530,104100,750060050,29650,29650,29650,29650,147
20240530,104000,745701500,29650,29650,29650,29650,100
20240530,103900,742736500,29650,29650,29650,29650,1
20240530,103800,742706850,29650,29650,29650,29650,70
20240530,103700,740631350,29700,29700,29700,29700,10
20240530,103600,740334350,29700,29650,29700,29650,144
20240530,103500,736058300,29650,29650,29650,29650,50
20240530,103400,734575800,29600,29600,29600,29600,4
20240530,103300,734457400,29600,29600,29600,29600,52
20240530,103200,732918200,29600,29600,29600,29600,202
20240530,103100,726939000,29600,29600,29600,29600,1
20240530,103000,726909400,29550,29550,29550,29550,0
20240530,102900,726909400,29550,29600,29600,29550,129
20240530,102800,723097300,29600,29600,29600,29600,225
20240530,102700,716437300,29650,29650,29650,29650,7
20240530,102600,716229750,29650,29650,29650,29650,0
20240530,102500,716229750,29650,29650,29650,29650,158
20240530,102400,711545050,29700,29750,29750,29700,171
20240530,102300,706465350,29750,29750,29750,29750,0
20240530,102200,706465350,29750,29750,29750,29750,52
20240530,102100,704918350,29700,29650,29700,29650,429
20240530,102000,692197650,29650,29650,29650,29650,313
20240530,101900,682917200,29650,29600,29650,29600,36
20240530,101800,681849950,29600,29600,29600,29600,71
20240530,101700,679748350,29550,29550,29550,29550,439
20240530,101600,666775900,29500,29550,29550,29500,59
20240530,101500,665035300,29550,29550,29550,29550,184
20240530,101400,659598100,29550,29500,29550,29500,34
20240530,101300,658593850,29500,29500,29500,29500,1599
20240530,101200,611423350,29550,29550,29550,29550,142
20240530,101100,607227250,29550,29550,29600,29550,1461
20240530,101000,564053800,29600,29550,29600,29550,845
20240530,100900,539082350,29550,29600,29600,29550,10
20240530,100800,538786650,29550,29550,29550,29550,100
20240530,100700,535831650,29600,29600,29600,29550,295
20240530,100600,527109650,29550,29600,29600,29550,509
20240530,100500,512048600,29600,29600,29600,29550,46
20240530,100400,510687100,29600,29550,29600,29550,58
20240530,100300,508973150,29550,29550,29600,29550,148
20240530,100200,504599650,29600,29600,29600,29550,106
20240530,100100,501466800,29550,29550,29550,29500,242
20240530,100000,494315750,29550,29550,29550,29550,313
20240530,095900,485066600,29550,29550,29550,29500,1614
20240530,095800,437383650,29550,29700,29700,29550,186
20240530,095700,431867850,29550,29650,29650,29500,1253
20240530,095600,394826150,29650,29650,29700,29650,273
20240530,095500,386731600,29700,29750,29750,29650,355
20240530,095400,376190450,29750,29800,29800,29750,177
20240530,095300,370923350,29800,29800,29800,29800,4
20240530,095200,370804150,29800,29800,29800,29800,0
20240530,095100,370804150,29800,29750,29800,29750,441
20240530,095000,357684100,29750,29750,29750,29750,0
20240530,094900,357684100,29750,29800,29800,29750,40
20240530,094800,356492600,29750,29750,29750,29700,193
20240530,094700,350756550,29750,29750,29750,29750,0
20240530,094600,350756550,29750,29750,29750,29750,0
20240530,094500,350756550,29750,29800,29800,29750,460
20240530,094400,337071050,29800,29750,29800,29750,46
20240530,094300,335700300,29750,29750,29750,29750,420
20240530,094200,323205300,29750,29750,29750,29700,1011
20240530,094100,293161250,29750,29900,29900,29750,2447
20240530,094000,220185950,29900,29950,29950,29900,492
20240530,093900,205452100,30000,30000,30000,29950,17
20240530,093800,204942850,30000,30050,30050,30000,224
20240530,093700,198222700,30050,30050,30050,30050,4
20240530,093600,198102500,30050,30050,30050,30050,22
20240530,093500,197441400,30100,30100,30100,30100,209
20240530,093400,191150500,30050,30050,30050,30050,199
20240530,093300,185170550,30050,30050,30050,30050,1
20240530,093200,185140500,30000,30000,30000,30000,132
20240530,093100,181180500,30000,30000,30000,30000,19
20240530,093000,180610500,30050,30050,30050,30050,4
20240530,092900,180490300,30050,30050,30050,30050,1
20240530,092800,180460250,30000,30000,30000,30000,0
20240530,092700,180460250,30000,30000,30000,30000,61
20240530,092600,178630250,29950,29950,29950,29950,4
20240530,092500,178510450,29950,29950,29950,29950,0
20240530,092400,178510450,29950,29900,29950,29900,269
20240530,092300,170464850,29900,29900,29900,29900,384
20240530,092200,158983250,29900,29900,29900,29900,30
20240530,092100,158086250,29850,30000,30000,29850,240
20240530,092000,150918500,29850,29950,29950,29850,220
20240530,091900,144343250,29950,29950,29950,29950,53
20240530,091800,142755900,29950,29900,29950,29900,60
20240530,091700,140961400,29900,29900,29900,29900,270
20240530,091600,132888400,29800,29950,29950,29800,121
20240530,091500,129282150,29800,29900,29900,29800,190
20240530,091400,123608050,29950,29950,29950,29950,139
20240530,091300,119445000,29950,29850,30000,29850,34
20240530,091200,118426050,30000,30050,30050,29800,1652
20240530,091100,68977800,30000,30100,30150,30000,1285
20240530,091000,30393000,30100,30100,30100,30100,159
20240530,090900,25607100,30150,30150,30150,30150,74
20240530,090800,23376000,30200,30200,30200,30200,2
20240530,090700,23315600,30200,30200,30200,30200,30
20240530,090600,22409600,30200,30200,30200,30200,86
20240530,090500,19812400,30200,30300,30300,30200,111
20240530,090400,16459800,30250,30200,30250,30200,106
20240530,090300,13255550,30250,30200,30250,30200,133
20240530,090200,9235650,30150,30200,30200,30150,48
20240530,090100,7786550,30250,30100,30250,30100,22
20240530,090000,7121850,30050,30050,30050,30050,237