stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,213900,1145880850,29150,29150,29150,29150,1286
20240531,213800,1145880850,29150,29150,29150,29150,0
20240531,213700,1145880850,29150,29150,29150,29150,0
20240531,213600,1145880850,29150,29150,29150,29150,0
20240531,213500,1145880850,29150,29150,29150,29150,0
20240531,213400,1145880850,29150,29150,29150,29150,0
20240531,213300,1145880850,29150,29150,29150,29150,0
20240531,213200,1145880850,29150,29150,29150,29150,0
20240531,213100,1145880850,29150,29150,29150,29150,0
20240531,213000,1145880850,29150,29150,29150,29150,0
20240531,212900,1145880850,29150,29150,29150,29150,0
20240531,212800,1145880850,29150,29150,29150,29150,0
20240531,212700,1145880850,29150,29150,29150,29150,0
20240531,212600,1145880850,29150,29150,29150,29150,0
20240531,212500,1145880850,29150,29150,29150,29150,0
20240531,212400,1145880850,29150,29150,29150,29150,0
20240531,212300,1145880850,29150,29150,29150,29150,0
20240531,212200,1145880850,29150,29150,29150,29150,0
20240531,212100,1145880850,29150,29150,29150,29150,0
20240531,212000,1145880850,29150,29150,29150,29150,0
20240531,211900,1145880850,29150,29150,29150,29150,0
20240531,211800,1145880850,29150,29150,29150,29150,0
20240531,211700,1145880850,29150,29150,29150,29150,0
20240531,211600,1145880850,29150,29150,29150,29150,0
20240531,211500,1145880850,29150,29150,29150,29150,0
20240531,211400,1145880850,29150,29150,29150,29150,0
20240531,211300,1145880850,29150,29150,29150,29150,0
20240531,211200,1145880850,29150,29150,29150,29150,0
20240531,211100,1145880850,29150,29150,29150,29150,0
20240531,211000,1145880850,29150,29150,29150,29150,0
20240531,210900,1145880850,29150,29150,29150,29150,1286
20240531,210800,1145880850,29150,29150,29150,29150,0
20240531,210700,1145880850,29150,29150,29150,29150,0
20240531,210600,1145880850,29150,29150,29150,29150,0
20240531,210500,1145880850,29150,29150,29150,29150,0
20240531,210400,1145880850,29150,29150,29150,29150,0
20240531,210300,1145880850,29150,29150,29150,29150,0
20240531,210200,1145880850,29150,29150,29150,29150,0
20240531,210100,1145880850,29150,29150,29150,29150,0
20240531,210000,1145880850,29150,29150,29150,29150,0
20240531,205900,1145880850,29150,29150,29150,29150,0
20240531,205800,1145880850,29150,29150,29150,29150,0
20240531,205700,1145880850,29150,29150,29150,29150,0
20240531,205600,1145880850,29150,29150,29150,29150,0
20240531,205500,1145880850,29150,29150,29150,29150,0
20240531,205400,1145880850,29150,29150,29150,29150,0
20240531,205300,1145880850,29150,29150,29150,29150,0
20240531,205200,1145880850,29150,29150,29150,29150,0
20240531,205100,1145880850,29150,29150,29150,29150,0
20240531,205000,1145880850,29150,29150,29150,29150,0
20240531,204900,1145880850,29150,29150,29150,29150,0
20240531,204800,1145880850,29150,29150,29150,29150,0
20240531,204700,1145880850,29150,29150,29150,29150,0
20240531,204600,1145880850,29150,29150,29150,29150,0
20240531,204500,1145880850,29150,29150,29150,29150,0
20240531,204400,1145880850,29150,29150,29150,29150,0
20240531,204300,1145880850,29150,29150,29150,29150,0
20240531,204200,1145880850,29150,29150,29150,29150,0
20240531,204100,1145880850,29150,29150,29150,29150,0
20240531,204000,1145880850,29150,29150,29150,29150,0
20240531,203900,1145880850,29150,29150,29150,29150,1286
20240531,203800,1145880850,29150,29150,29150,29150,0
20240531,203700,1145880850,29150,29150,29150,29150,0
20240531,203600,1145880850,29150,29150,29150,29150,0
20240531,203500,1145880850,29150,29150,29150,29150,0
20240531,203400,1145880850,29150,29150,29150,29150,0
20240531,203300,1145880850,29150,29150,29150,29150,0
20240531,203200,1145880850,29150,29150,29150,29150,0
20240531,203100,1145880850,29150,29150,29150,29150,0
20240531,203000,1145880850,29150,29150,29150,29150,0
20240531,202900,1145880850,29150,29150,29150,29150,0
20240531,202800,1145880850,29150,29150,29150,29150,0
20240531,202700,1145880850,29150,29150,29150,29150,0
20240531,202600,1145880850,29150,29150,29150,29150,0
20240531,202500,1145880850,29150,29150,29150,29150,0
20240531,202400,1145880850,29150,29150,29150,29150,0
20240531,202300,1145880850,29150,29150,29150,29150,0
20240531,202200,1145880850,29150,29150,29150,29150,0
20240531,202100,1145880850,29150,29150,29150,29150,0
20240531,202000,1145880850,29150,29150,29150,29150,0
20240531,201900,1145880850,29150,29150,29150,29150,0
20240531,201800,1145880850,29150,29150,29150,29150,0
20240531,201700,1145880850,29150,29150,29150,29150,0
20240531,201600,1145880850,29150,29150,29150,29150,0
20240531,201500,1145880850,29150,29150,29150,29150,0
20240531,201400,1145880850,29150,29150,29150,29150,0
20240531,201300,1145880850,29150,29150,29150,29150,0
20240531,201200,1145880850,29150,29150,29150,29150,0
20240531,201100,1145880850,29150,29150,29150,29150,0
20240531,201000,1145880850,29150,29150,29150,29150,0
20240531,200900,1145880850,29150,29150,29150,29150,1286
20240531,200800,1145880850,29150,29150,29150,29150,0
20240531,200700,1145880850,29150,29150,29150,29150,0
20240531,200600,1145880850,29150,29150,29150,29150,0
20240531,200500,1145880850,29150,29150,29150,29150,0
20240531,200400,1145880850,29150,29150,29150,29150,0
20240531,200300,1145880850,29150,29150,29150,29150,0
20240531,200200,1145880850,29150,29150,29150,29150,0
20240531,200100,1145880850,29150,29150,29150,29150,0
20240531,200000,1145880850,29150,29150,29150,29150,0
20240531,195900,1145880850,29150,29150,29150,29150,0
20240531,195800,1145880850,29150,29150,29150,29150,0
20240531,195700,1145880850,29150,29150,29150,29150,0
20240531,195600,1145880850,29150,29150,29150,29150,0
20240531,195500,1145880850,29150,29150,29150,29150,0
20240531,195400,1145880850,29150,29150,29150,29150,0
20240531,195300,1145880850,29150,29150,29150,29150,0
20240531,195200,1145880850,29150,29150,29150,29150,0
20240531,195100,1145880850,29150,29150,29150,29150,0
20240531,195000,1145880850,29150,29150,29150,29150,0
20240531,194900,1145880850,29150,29150,29150,29150,0
20240531,194800,1145880850,29150,29150,29150,29150,0
20240531,194700,1145880850,29150,29150,29150,29150,0
20240531,194600,1145880850,29150,29150,29150,29150,0
20240531,194500,1145880850,29150,29150,29150,29150,0
20240531,194400,1145880850,29150,29150,29150,29150,0
20240531,194300,1145880850,29150,29150,29150,29150,0
20240531,194200,1145880850,29150,29150,29150,29150,0
20240531,194100,1145880850,29150,29150,29150,29150,0
20240531,194000,1145880850,29150,29150,29150,29150,0
20240531,193900,1145880850,29150,29150,29150,29150,1286
20240531,193800,1145880850,29150,29150,29150,29150,0
20240531,193700,1145880850,29150,29150,29150,29150,0
20240531,193600,1145880850,29150,29150,29150,29150,0
20240531,193500,1145880850,29150,29150,29150,29150,0
20240531,193400,1145880850,29150,29150,29150,29150,0
20240531,193300,1145880850,29150,29150,29150,29150,0
20240531,193200,1145880850,29150,29150,29150,29150,0
20240531,193100,1145880850,29150,29150,29150,29150,0
20240531,193000,1145880850,29150,29150,29150,29150,0
20240531,192900,1145880850,29150,29150,29150,29150,0
20240531,192800,1145880850,29150,29150,29150,29150,0
20240531,192700,1145880850,29150,29150,29150,29150,0
20240531,192600,1145880850,29150,29150,29150,29150,0
20240531,192500,1145880850,29150,29150,29150,29150,0
20240531,192400,1145880850,29150,29150,29150,29150,0
20240531,192300,1145880850,29150,29150,29150,29150,0
20240531,192200,1145880850,29150,29150,29150,29150,0
20240531,192100,1145880850,29150,29150,29150,29150,0
20240531,192000,1145880850,29150,29150,29150,29150,0
20240531,191900,1145880850,29150,29150,29150,29150,0
20240531,191800,1145880850,29150,29150,29150,29150,0
20240531,191700,1145880850,29150,29150,29150,29150,0
20240531,191600,1145880850,29150,29150,29150,29150,0
20240531,191500,1145880850,29150,29150,29150,29150,0
20240531,191400,1145880850,29150,29150,29150,29150,0
20240531,191300,1145880850,29150,29150,29150,29150,0
20240531,191200,1145880850,29150,29150,29150,29150,0
20240531,191100,1145880850,29150,29150,29150,29150,0
20240531,191000,1145880850,29150,29150,29150,29150,0
20240531,190900,1145880850,29150,29150,29150,29150,1286
20240531,190800,1145880850,29150,29150,29150,29150,0
20240531,190700,1145880850,29150,29150,29150,29150,0
20240531,190600,1145880850,29150,29150,29150,29150,0
20240531,190500,1145880850,29150,29150,29150,29150,0
20240531,190400,1145880850,29150,29150,29150,29150,0
20240531,190300,1145880850,29150,29150,29150,29150,0
20240531,190200,1145880850,29150,29150,29150,29150,0
20240531,190100,1145880850,29150,29150,29150,29150,0
20240531,190000,1145880850,29150,29150,29150,29150,0
20240531,185900,1145880850,29150,29150,29150,29150,0
20240531,185800,1145880850,29150,29150,29150,29150,0
20240531,185700,1145880850,29150,29150,29150,29150,0
20240531,185600,1145880850,29150,29150,29150,29150,0
20240531,185500,1145880850,29150,29150,29150,29150,0
20240531,185400,1145880850,29150,29150,29150,29150,0
20240531,185300,1145880850,29150,29150,29150,29150,0
20240531,185200,1145880850,29150,29150,29150,29150,0
20240531,185100,1145880850,29150,29150,29150,29150,0
20240531,185000,1145880850,29150,29150,29150,29150,0
20240531,184900,1145880850,29150,29150,29150,29150,0
20240531,184800,1145880850,29150,29150,29150,29150,0
20240531,184700,1145880850,29150,29150,29150,29150,0
20240531,184600,1145880850,29150,29150,29150,29150,0
20240531,184500,1145880850,29150,29150,29150,29150,0
20240531,184400,1145880850,29150,29150,29150,29150,0
20240531,184300,1145880850,29150,29150,29150,29150,0
20240531,184200,1145880850,29150,29150,29150,29150,0
20240531,184100,1145880850,29150,29150,29150,29150,0
20240531,184000,1145880850,29150,29150,29150,29150,0
20240531,183900,1145880850,29150,29150,29150,29150,1286
20240531,183800,1145880850,29150,29150,29150,29150,0
20240531,183700,1145880850,29150,29150,29150,29150,0
20240531,183600,1145880850,29150,29150,29150,29150,0
20240531,183500,1145880850,29150,29150,29150,29150,0
20240531,183400,1145880850,29150,29150,29150,29150,0
20240531,183300,1145880850,29150,29150,29150,29150,0
20240531,183200,1145880850,29150,29150,29150,29150,0
20240531,183100,1145880850,29150,29150,29150,29150,0
20240531,183000,1145880850,29150,29150,29150,29150,0
20240531,182900,1145880850,29150,29150,29150,29150,0
20240531,182800,1145880850,29150,29150,29150,29150,0
20240531,182700,1145880850,29150,29150,29150,29150,0
20240531,182600,1145880850,29150,29150,29150,29150,0
20240531,182500,1145880850,29150,29150,29150,29150,0
20240531,182400,1145880850,29150,29150,29150,29150,0
20240531,182300,1145880850,29150,29150,29150,29150,0
20240531,182200,1145880850,29150,29150,29150,29150,0
20240531,182100,1145880850,29150,29150,29150,29150,0
20240531,182000,1145880850,29150,29150,29150,29150,0
20240531,181900,1145880850,29150,29150,29150,29150,0
20240531,181800,1145880850,29150,29150,29150,29150,0
20240531,181700,1145880850,29150,29150,29150,29150,0
20240531,181600,1145880850,29150,29150,29150,29150,0
20240531,181500,1145880850,29150,29150,29150,29150,0
20240531,181400,1145880850,29150,29150,29150,29150,0
20240531,181300,1145880850,29150,29150,29150,29150,0
20240531,181200,1145880850,29150,29150,29150,29150,0
20240531,181100,1145880850,29150,29150,29150,29150,0
20240531,181000,1145880850,29150,29150,29150,29150,0
20240531,180900,1145880850,29150,29150,29150,29150,1286
20240531,180800,1145880850,29150,29150,29150,29150,0
20240531,180700,1145880850,29150,29150,29150,29150,0
20240531,180600,1145880850,29150,29150,29150,29150,0
20240531,180500,1145880850,29150,29150,29150,29150,0
20240531,180400,1145880850,29150,29150,29150,29150,0
20240531,180300,1145880850,29150,29150,29150,29150,0
20240531,180200,1145880850,29150,29150,29150,29150,0
20240531,180100,1145880850,29150,29150,29150,29150,0
20240531,180000,1145880850,29150,29150,29150,29150,0
20240531,175900,1145880850,29150,29150,29150,29150,0
20240531,175800,1145880850,29150,29150,29150,29150,0
20240531,175700,1145880850,29150,29150,29150,29150,0
20240531,175600,1145880850,29150,29150,29150,29150,0
20240531,175500,1145880850,29150,29150,29150,29150,0
20240531,175400,1145880850,29150,29150,29150,29150,0
20240531,175300,1145880850,29150,29150,29150,29150,0
20240531,175200,1145880850,29150,29150,29150,29150,0
20240531,175100,1145880850,29150,29150,29150,29150,0
20240531,175000,1145880850,29150,29150,29150,29150,0
20240531,174900,1145880850,29150,29150,29150,29150,0
20240531,174800,1145880850,29150,29150,29150,29150,0
20240531,174700,1145880850,29150,29150,29150,29150,0
20240531,174600,1145880850,29150,29150,29150,29150,0
20240531,174500,1145880850,29150,29150,29150,29150,0
20240531,174400,1145880850,29150,29150,29150,29150,0
20240531,174300,1145880850,29150,29150,29150,29150,0
20240531,174200,1145880850,29150,29150,29150,29150,0
20240531,174100,1145880850,29150,29150,29150,29150,0
20240531,174000,1145880850,29150,29150,29150,29150,0
20240531,173900,1145880850,29150,29150,29150,29150,1286
20240531,173800,1145880850,29150,29150,29150,29150,0
20240531,173700,1145880850,29150,29150,29150,29150,0
20240531,173600,1145880850,29150,29150,29150,29150,0
20240531,173500,1145880850,29150,29150,29150,29150,0
20240531,173400,1145880850,29150,29150,29150,29150,0
20240531,173300,1145880850,29150,29150,29150,29150,0
20240531,173200,1145880850,29150,29150,29150,29150,0
20240531,173100,1145880850,29150,29150,29150,29150,0
20240531,173000,1145880850,29150,29150,29150,29150,0
20240531,172900,1145880850,29150,29150,29150,29150,0
20240531,172800,1145880850,29150,29150,29150,29150,0
20240531,172700,1145880850,29150,29150,29150,29150,0
20240531,172600,1145880850,29150,29150,29150,29150,0
20240531,172500,1145880850,29150,29150,29150,29150,0
20240531,172400,1145880850,29150,29150,29150,29150,0
20240531,172300,1145880850,29150,29150,29150,29150,0
20240531,172200,1145880850,29150,29150,29150,29150,0
20240531,172100,1145880850,29150,29150,29150,29150,0
20240531,172000,1145880850,29150,29150,29150,29150,0
20240531,171900,1145880850,29150,29150,29150,29150,0
20240531,171800,1145880850,29150,29150,29150,29150,0
20240531,171700,1145880850,29150,29150,29150,29150,0
20240531,171600,1145880850,29150,29150,29150,29150,0
20240531,171500,1145880850,29150,29150,29150,29150,0
20240531,171400,1145880850,29150,29150,29150,29150,0
20240531,171300,1145880850,29150,29150,29150,29150,0
20240531,171200,1145880850,29150,29150,29150,29150,0
20240531,171100,1145880850,29150,29150,29150,29150,0
20240531,171000,1145880850,29150,29150,29150,29150,0
20240531,170900,1145880850,29150,29150,29150,29150,1286
20240531,170800,1145880850,29150,29150,29150,29150,0
20240531,170700,1145880850,29150,29150,29150,29150,0
20240531,170600,1145880850,29150,29150,29150,29150,0
20240531,170500,1145880850,29150,29150,29150,29150,0
20240531,170400,1145880850,29150,29150,29150,29150,0
20240531,170300,1145880850,29150,29150,29150,29150,0
20240531,170200,1145880850,29150,29150,29150,29150,0
20240531,170100,1145880850,29150,29150,29150,29150,0
20240531,170000,1145880850,29150,29150,29150,29150,0
20240531,165900,1145880850,29150,29150,29150,29150,0
20240531,165800,1145880850,29150,29150,29150,29150,0
20240531,165700,1145880850,29150,29150,29150,29150,0
20240531,165600,1145880850,29150,29150,29150,29150,0
20240531,165500,1145880850,29150,29150,29150,29150,0
20240531,165400,1145880850,29150,29150,29150,29150,0
20240531,165300,1145880850,29150,29150,29150,29150,0
20240531,165200,1145880850,29150,29150,29150,29150,0
20240531,165100,1145880850,29150,29150,29150,29150,0
20240531,165000,1145880850,29150,29150,29150,29150,0
20240531,164900,1145880850,29150,29150,29150,29150,0
20240531,164800,1145880850,29150,29150,29150,29150,0
20240531,164700,1145880850,29150,29150,29150,29150,0
20240531,164600,1145880850,29150,29150,29150,29150,0
20240531,164500,1145880850,29150,29150,29150,29150,0
20240531,164400,1145880850,29150,29150,29150,29150,0
20240531,164300,1145880850,29150,29150,29150,29150,0
20240531,164200,1145880850,29150,29150,29150,29150,0
20240531,164100,1145880850,29150,29150,29150,29150,0
20240531,164000,1145880850,29150,29150,29150,29150,0
20240531,163900,1145880850,29150,29150,29150,29150,1286
20240531,163800,1145880850,29150,29150,29150,29150,0
20240531,163700,1145880850,29150,29150,29150,29150,0
20240531,163600,1145880850,29150,29150,29150,29150,0
20240531,163500,1145880850,29150,29150,29150,29150,0
20240531,163400,1145880850,29150,29150,29150,29150,0
20240531,163300,1145880850,29150,29150,29150,29150,0
20240531,163200,1145880850,29150,29150,29150,29150,0
20240531,163100,1145880850,29150,29150,29150,29150,0
20240531,163000,1145880850,29150,29150,29150,29150,0
20240531,162900,1145880850,29150,29150,29150,29150,0
20240531,162800,1145880850,29150,29150,29150,29150,0
20240531,162700,1145880850,29150,29150,29150,29150,0
20240531,162600,1145880850,29150,29150,29150,29150,0
20240531,162500,1145880850,29150,29150,29150,29150,0
20240531,162400,1145880850,29150,29150,29150,29150,0
20240531,162300,1145880850,29150,29150,29150,29150,0
20240531,162200,1145880850,29150,29150,29150,29150,0
20240531,162100,1145880850,29150,29150,29150,29150,0
20240531,162000,1145880850,29150,29150,29150,29150,0
20240531,161900,1145880850,29150,29150,29150,29150,0
20240531,161800,1145880850,29150,29150,29150,29150,0
20240531,161700,1145880850,29150,29150,29150,29150,0
20240531,161600,1145880850,29150,29150,29150,29150,0
20240531,161500,1145880850,29150,29150,29150,29150,0
20240531,161400,1145880850,29150,29150,29150,29150,0
20240531,161300,1145880850,29150,29150,29150,29150,0
20240531,161200,1145880850,29150,29150,29150,29150,0
20240531,161100,1145880850,29150,29150,29150,29150,0
20240531,161000,1145880850,29150,29150,29150,29150,0
20240531,160900,1145880850,29150,29150,29150,29150,1286
20240531,160800,1145880850,29150,29150,29150,29150,0
20240531,160700,1145880850,29150,29150,29150,29150,0
20240531,160600,1145880850,29150,29150,29150,29150,0
20240531,160500,1145880850,29150,29150,29150,29150,0
20240531,160400,1145880850,29150,29150,29150,29150,0
20240531,160300,1145880850,29150,29150,29150,29150,0
20240531,160200,1145880850,29150,29150,29150,29150,0
20240531,160100,1145880850,29150,29150,29150,29150,0
20240531,160000,1145880850,29150,29150,29150,29150,0
20240531,155900,1145880850,29150,29150,29150,29150,0
20240531,155800,1145880850,29150,29150,29150,29150,0
20240531,155700,1145880850,29150,29150,29150,29150,0
20240531,155600,1145880850,29150,29150,29150,29150,0
20240531,155500,1145880850,29150,29150,29150,29150,0
20240531,155400,1145880850,29150,29150,29150,29150,0
20240531,155300,1145880850,29150,29150,29150,29150,0
20240531,155200,1145880850,29150,29150,29150,29150,0
20240531,155100,1145880850,29150,29150,29150,29150,0
20240531,155000,1145880850,29150,29150,29150,29150,0
20240531,154900,1145880850,29150,29150,29150,29150,0
20240531,154800,1145880850,29150,29150,29150,29150,0
20240531,154700,1145880850,29150,29150,29150,29150,0
20240531,154600,1145880850,29150,29150,29150,29150,0
20240531,154500,1145880850,29150,29150,29150,29150,0
20240531,154400,1145880850,29150,29150,29150,29150,0
20240531,154300,1145880850,29150,29150,29150,29150,0
20240531,154200,1145880850,29150,29150,29150,29150,0
20240531,154100,1145880850,29150,29150,29150,29150,0
20240531,154000,1145880850,29150,29150,29150,29150,0
20240531,153900,1145880850,29150,29150,29150,29150,1286
20240531,153800,1145880850,29150,29150,29150,29150,0
20240531,153700,1145880850,29150,29150,29150,29150,0
20240531,153600,1145880850,29150,29150,29150,29150,0
20240531,153500,1145880850,29150,29150,29150,29150,0
20240531,153400,1145880850,29150,29150,29150,29150,0
20240531,153300,1145880850,29150,29150,29150,29150,0
20240531,153200,1145880850,29150,29150,29150,29150,0
20240531,153100,1145880850,29150,29150,29150,29150,0
20240531,153000,1145880850,29150,29150,29150,29150,1286
20240531,152900,1108393950,29200,29200,29200,29200,0
20240531,152800,1108393950,29200,29200,29200,29200,0
20240531,152700,1108393950,29200,29200,29200,29200,0
20240531,152600,1108393950,29200,29200,29200,29200,0
20240531,152500,1108393950,29200,29200,29200,29200,0
20240531,152400,1108393950,29200,29200,29200,29200,0
20240531,152300,1108393950,29200,29200,29200,29200,0
20240531,152200,1108393950,29200,29200,29200,29200,0
20240531,152100,1108393950,29200,29200,29200,29200,0
20240531,152000,1108393950,29200,29200,29200,29200,0
20240531,151900,1108393950,29200,29250,29250,29150,231
20240531,151800,1101648500,29200,29250,29250,29200,2
20240531,151700,1101590050,29200,29200,29200,29200,400
20240531,151600,1089910050,29250,29250,29250,29250,0
20240531,151500,1089910050,29250,29250,29250,29250,37
20240531,151400,1088827800,29250,29250,29250,29250,33
20240531,151300,1087862550,29250,29250,29250,29250,0
20240531,151200,1087862550,29250,29250,29250,29250,3
20240531,151100,1087774800,29300,29200,29350,29200,12
20240531,151000,1087423750,29200,29350,29350,29200,254
20240531,150900,1079992700,29350,29350,29350,29350,4
20240531,150800,1079875300,29350,29350,29350,29350,19
20240531,150700,1079317650,29350,29300,29350,29300,4
20240531,150600,1079200400,29300,29300,29300,29300,47
20240531,150500,1077823300,29300,29250,29300,29250,40
20240531,150400,1076653150,29250,29250,29250,29250,0
20240531,150300,1076653150,29250,29200,29250,29200,501
20240531,150200,1062023900,29250,29250,29250,29250,12
20240531,150100,1061672900,29250,29250,29250,29250,100
20240531,150000,1058747900,29250,29250,29250,29250,741
20240531,145900,1037073650,29250,29200,29250,29200,897
20240531,145800,1010863300,29200,29200,29200,29200,512
20240531,145700,995912900,29200,29200,29200,29200,109
20240531,145600,992730100,29250,29250,29250,29250,146
20240531,145500,988459600,29250,29250,29250,29250,0
20240531,145400,988459600,29250,29250,29250,29250,10
20240531,145300,988167100,29250,29250,29250,29200,137
20240531,145200,984159900,29200,29200,29200,29200,0
20240531,145100,984159900,29200,29200,29200,29200,1
20240531,145000,984130700,29250,29250,29250,29250,0
20240531,144900,984130700,29250,29250,29250,29250,0
20240531,144800,984130700,29250,29250,29250,29250,10
20240531,144700,983838200,29250,29300,29300,29250,55
20240531,144600,982229400,29250,29250,29250,29250,2
20240531,144500,982170900,29200,29200,29200,29200,0
20240531,144400,982170900,29200,29200,29200,29200,0
20240531,144300,982170900,29200,29200,29200,29200,3
20240531,144200,982083300,29250,29250,29250,29250,54
20240531,144100,980503800,29350,29300,29350,29250,54
20240531,144000,978921600,29300,29400,29450,29300,819
20240531,143900,954846850,29350,29150,29350,29150,795
20240531,143800,931574400,29100,29100,29100,29100,184
20240531,143700,926220000,29150,29150,29150,29150,242
20240531,143600,919165700,29100,29100,29100,29100,5
20240531,143500,919020200,29100,29100,29100,29100,8
20240531,143400,918787400,29100,29100,29100,29100,3
20240531,143300,918700100,29100,29100,29100,29100,2
20240531,143200,918641900,29100,29100,29100,29100,0
20240531,143100,918641900,29100,29100,29100,29100,34
20240531,143000,917652500,29100,29100,29100,29100,244
20240531,142900,910552100,29200,29100,29200,29100,21
20240531,142800,909940900,29200,29200,29200,29200,0
20240531,142700,909940900,29200,29200,29200,29200,0
20240531,142600,909940900,29200,29200,29200,29200,0
20240531,142500,909940900,29200,29200,29200,29200,0
20240531,142400,909940900,29200,29200,29200,29200,1
20240531,142300,909911700,29200,29200,29200,29200,0
20240531,142200,909911700,29200,29200,29200,29200,1
20240531,142100,909882500,29200,29200,29200,29200,0
20240531,142000,909882500,29200,29200,29200,29200,0
20240531,141900,909882500,29200,29100,29200,29050,725
20240531,141800,888811900,29200,29200,29200,29200,0
20240531,141700,888811900,29200,29200,29200,29200,0
20240531,141600,888811900,29200,29200,29200,29200,1
20240531,141500,888782700,29200,29200,29200,29200,0
20240531,141400,888782700,29200,29200,29200,29200,0
20240531,141300,888782700,29200,29200,29200,29200,1
20240531,141200,888753500,29100,29100,29100,29100,0
20240531,141100,888753500,29100,29100,29100,29100,0
20240531,141000,888753500,29100,29100,29100,29100,0
20240531,140900,888753500,29100,29100,29100,29100,10
20240531,140800,888462500,29100,29100,29100,29100,21
20240531,140700,887851400,29100,29100,29100,29100,463
20240531,140600,874378100,29100,29200,29200,29100,502
20240531,140500,859760950,29200,29200,29200,29200,127
20240531,140400,856052550,29200,29200,29200,29200,1
20240531,140300,856023350,29250,29250,29250,29250,95
20240531,140200,853244600,29250,29250,29250,29250,0
20240531,140100,853244600,29250,29250,29250,29250,0
20240531,140000,853244600,29250,29250,29250,29250,75
20240531,135900,851050850,29200,29200,29200,29200,6
20240531,135800,850875650,29200,29200,29200,29200,16
20240531,135700,850408450,29200,29200,29200,29200,0
20240531,135600,850408450,29200,29150,29200,29150,21
20240531,135500,849795800,29150,29150,29150,29150,0
20240531,135400,849795800,29150,29150,29150,29150,15
20240531,135300,849358550,29100,29100,29100,29100,0
20240531,135200,849358550,29100,29100,29100,29100,0
20240531,135100,849358550,29100,29100,29100,29100,0
20240531,135000,849358550,29100,29100,29100,29100,0
20240531,134900,849358550,29100,29150,29150,29100,365
20240531,134800,838719600,29150,29150,29150,29150,20
20240531,134700,838136600,29150,29150,29150,29150,0
20240531,134600,838136600,29150,29150,29150,29150,152
20240531,134500,833705800,29150,29150,29150,29150,249
20240531,134400,826447450,29200,29200,29200,29200,0
20240531,134300,826447450,29200,29200,29200,29200,0
20240531,134200,826447450,29200,29200,29200,29200,0
20240531,134100,826447450,29200,29200,29200,29200,0
20240531,134000,826447450,29200,29200,29200,29200,8
20240531,133900,826213850,29150,29150,29150,29150,0
20240531,133800,826213850,29150,29150,29150,29150,0
20240531,133700,826213850,29150,29150,29150,29150,6
20240531,133600,826038950,29200,29200,29200,29200,0
20240531,133500,826038950,29200,29100,29200,29100,65
20240531,133400,824147150,29100,29100,29100,29100,0
20240531,133300,824147150,29100,29150,29150,29100,297
20240531,133200,815493250,29150,29150,29150,29150,22
20240531,133100,814851950,29200,29200,29200,29200,1
20240531,133000,814822750,29200,29200,29200,29200,0
20240531,132900,814822750,29200,29200,29200,29200,1
20240531,132800,814793550,29150,29150,29150,29150,100
20240531,132700,811878550,29200,29200,29200,29200,0
20240531,132600,811878550,29200,29200,29200,29200,0
20240531,132500,811878550,29200,29200,29200,29200,1
20240531,132400,811849350,29200,29200,29200,29200,0
20240531,132300,811849350,29200,29200,29200,29200,1
20240531,132200,811820150,29200,29200,29200,29200,0
20240531,132100,811820150,29200,29200,29200,29200,1
20240531,132000,811790950,29100,29100,29100,29100,0
20240531,131900,811790950,29100,29100,29100,29100,0
20240531,131800,811790950,29100,29100,29100,29100,0
20240531,131700,811790950,29100,29150,29150,29100,50
20240531,131600,810335550,29200,29200,29200,29200,0
20240531,131500,810335550,29200,29200,29200,29200,0
20240531,131400,810335550,29200,29200,29200,29200,0
20240531,131300,810335550,29200,29200,29200,29200,2
20240531,131200,810277150,29200,29100,29200,29100,27
20240531,131100,809491350,29100,29100,29100,29100,467
20240531,131000,795901650,29100,29100,29100,29100,681
20240531,130900,776084550,29100,29100,29100,29100,0
20240531,130800,776084550,29100,29100,29100,29100,10
20240531,130700,775793550,29100,29100,29100,29100,52
20240531,130600,774280350,29100,29100,29100,29100,0
20240531,130500,774280350,29100,29150,29150,29100,851
20240531,130400,749504550,29200,29200,29200,29200,30
20240531,130300,748628550,29200,29200,29200,29200,1
20240531,130200,748599350,29200,29200,29200,29200,0
20240531,130100,748599350,29200,29200,29200,29200,11
20240531,130000,748278150,29200,29200,29200,29200,0
20240531,125900,748278150,29200,29250,29250,29200,90
20240531,125800,745648150,29250,29250,29250,29250,40
20240531,125700,744478150,29200,29200,29200,29200,20
20240531,125600,743894150,29200,29200,29200,29200,0
20240531,125500,743894150,29200,29200,29200,29200,0
20240531,125400,743894150,29200,29200,29200,29200,0
20240531,125300,743894150,29200,29200,29200,29200,42
20240531,125200,742667750,29300,29300,29300,29300,0
20240531,125100,742667750,29300,29200,29300,29200,10
20240531,125000,742375650,29200,29200,29200,29200,21
20240531,124900,741762450,29250,29250,29300,29250,5
20240531,124800,741616150,29200,29200,29200,29200,0
20240531,124700,741616150,29200,29200,29200,29200,0
20240531,124600,741616150,29200,29200,29200,29200,2
20240531,124500,741557750,29250,29250,29250,29250,4
20240531,124400,741440750,29250,29250,29250,29250,4
20240531,124300,741323750,29200,29150,29200,29150,11
20240531,124200,741003050,29150,29150,29150,29150,0
20240531,124100,741003050,29150,29150,29150,29150,0
20240531,124000,741003050,29150,29150,29150,29150,0
20240531,123900,741003050,29150,29150,29150,29150,0
20240531,123800,741003050,29150,29150,29150,29150,29
20240531,123700,740157700,29300,29300,29300,29300,0
20240531,123600,740157700,29300,29300,29300,29300,73
20240531,123500,738018800,29300,29300,29300,29300,1
20240531,123400,737989500,29100,29100,29100,29100,0
20240531,123300,737989500,29100,29100,29100,29100,20
20240531,123200,737407500,29100,29200,29200,29100,400
20240531,123100,725749250,29200,29200,29200,29200,2
20240531,123000,725690850,29200,29200,29200,29200,0
20240531,122900,725690850,29200,29200,29200,29200,0
20240531,122800,725690850,29200,29200,29200,29200,0
20240531,122700,725690850,29200,29200,29200,29200,99
20240531,122600,722800050,29200,29250,29250,29200,50
20240531,122500,721337750,29350,29350,29350,29350,20
20240531,122400,720750750,29350,29350,29350,29350,1
20240531,122300,720721400,29350,29350,29350,29350,1
20240531,122200,720692050,29200,29200,29200,29200,0
20240531,122100,720692050,29200,29200,29200,29200,0
20240531,122000,720692050,29200,29200,29200,29200,0
20240531,121900,720692050,29200,29200,29200,29200,20
20240531,121800,720108050,29200,29200,29200,29200,0
20240531,121700,720108050,29200,29300,29350,29200,167
20240531,121600,715206800,29350,29350,29350,29350,0
20240531,121500,715206800,29350,29350,29350,29350,0
20240531,121400,715206800,29350,29350,29350,29350,1
20240531,121300,715177450,29400,29400,29400,29400,0
20240531,121200,715177450,29400,29400,29400,29400,1
20240531,121100,715148050,29300,29300,29300,29300,0
20240531,121000,715148050,29300,29350,29350,29200,580
20240531,120900,698201850,29350,29450,29450,29350,51
20240531,120800,696704900,29450,29350,29450,29350,235
20240531,120700,689806750,29400,29400,29400,29400,3
20240531,120600,689718550,29400,29400,29400,29400,1
20240531,120500,689689150,29450,29450,29450,29450,0
20240531,120400,689689150,29450,29400,29450,29350,347
20240531,120300,679486750,29400,29400,29400,29350,36
20240531,120200,678429850,29350,29350,29350,29350,35
20240531,120100,677402600,29300,29300,29300,29300,66
20240531,120000,675468800,29300,29300,29300,29300,0
20240531,115900,675468800,29300,29300,29300,29300,0
20240531,115800,675468800,29300,29300,29300,29300,6
20240531,115700,675293000,29300,29300,29300,29300,6
20240531,115600,675117200,29300,29300,29300,29300,5
20240531,115500,674970700,29300,29300,29300,29300,0
20240531,115400,674970700,29300,29300,29300,29300,0
20240531,115300,674970700,29300,29350,29350,29300,129
20240531,115200,671186000,29300,29350,29350,29300,48
20240531,115100,669779250,29350,29300,29350,29300,61
20240531,115000,667990450,29350,29350,29350,29350,0
20240531,114900,667990450,29350,29350,29350,29350,0
20240531,114800,667990450,29350,29350,29350,29350,0
20240531,114700,667990450,29350,29350,29350,29350,1
20240531,114600,667961100,29300,29300,29300,29300,1
20240531,114500,667931800,29300,29300,29300,29300,2
20240531,114400,667873200,29200,29250,29250,29200,150
20240531,114300,663490700,29200,29250,29400,29200,601
20240531,114200,645855950,29250,29250,29250,29250,39
20240531,114100,644715200,29200,29200,29200,29200,5
20240531,114000,644569200,29200,29200,29200,29200,55
20240531,113900,642963200,29150,29150,29150,29150,30
20240531,113800,642088700,29100,29100,29100,29100,0
20240531,113700,642088700,29100,29100,29100,29100,25
20240531,113600,641361200,29200,29200,29200,29200,2
20240531,113500,641302800,29100,29200,29200,29100,17
20240531,113400,640808000,29200,29100,29200,29100,42
20240531,113300,639585600,29200,29200,29200,29200,1
20240531,113200,639556400,29100,29100,29100,29100,0
20240531,113100,639556400,29100,29100,29100,29100,1
20240531,113000,639527300,29050,29100,29100,29050,310
20240531,112900,630515250,29100,29100,29100,29100,57
20240531,112800,628856550,29100,29150,29150,29100,115
20240531,112700,625509350,29150,29150,29150,29150,6
20240531,112600,625334450,29150,29150,29150,29150,11
20240531,112500,625013800,29200,29150,29200,29100,101
20240531,112400,622073850,29200,29250,29250,29200,3
20240531,112300,621986200,29200,29150,29200,29150,91
20240531,112200,619329600,29200,29200,29200,29200,0
20240531,112100,619329600,29200,29200,29200,29200,1
20240531,112000,619300400,29250,29250,29250,29250,0
20240531,111900,619300400,29250,29250,29250,29250,10
20240531,111800,619007900,29250,29250,29250,29250,0
20240531,111700,619007900,29250,29250,29250,29250,0
20240531,111600,619007900,29250,29250,29250,29250,2
20240531,111500,618949400,29250,29250,29250,29250,2
20240531,111400,618890900,29250,29250,29250,29250,109
20240531,111300,615702650,29250,29200,29250,29100,334
20240531,111200,605983000,29250,29200,29250,29200,5
20240531,111100,605836950,29100,29200,29200,29100,182
20240531,111000,600537700,29200,29250,29250,29200,12
20240531,110900,600186750,29250,29150,29250,29150,116
20240531,110800,596800050,29100,29100,29100,29100,0
20240531,110700,596800050,29100,29100,29100,29100,7
20240531,110600,596596350,29150,29100,29150,29100,26
20240531,110500,595839150,29100,29100,29100,29100,2
20240531,110400,595780950,29100,29100,29100,29100,8
20240531,110300,595548150,29100,29100,29100,29100,84
20240531,110200,593103750,29100,29100,29100,29100,20
20240531,110100,592521750,29100,29100,29100,29100,231
20240531,110000,585799650,29100,29100,29100,29100,40
20240531,105900,584635650,29100,29100,29100,29100,30
20240531,105800,583762650,29150,29150,29150,29150,20
20240531,105700,583179650,29150,29100,29150,29100,33
20240531,105600,582217750,29150,29150,29150,29150,0
20240531,105500,582217750,29150,29150,29150,29150,15
20240531,105400,581780500,29050,29100,29100,29000,133
20240531,105300,577917050,29150,29050,29150,29050,301
20240531,105200,569172900,29050,29150,29150,29050,1069
20240531,105100,538094950,29100,29200,29200,29100,199
20240531,105000,532301350,29200,29200,29200,29200,0
20240531,104900,532301350,29200,29200,29200,29200,250
20240531,104800,525001350,29200,29200,29200,29200,0
20240531,104700,525001350,29200,29200,29200,29200,48
20240531,104600,523599750,29350,29350,29350,29350,15
20240531,104500,523159500,29350,29400,29400,29350,3
20240531,104400,523071400,29200,29350,29350,29200,561
20240531,104300,506666500,29450,29450,29450,29450,0
20240531,104200,506666500,29450,29450,29450,29450,0
20240531,104100,506666500,29450,29350,29450,29350,99
20240531,104000,503755950,29400,29400,29400,29400,6
20240531,103900,503579550,29400,29400,29400,29400,0
20240531,103800,503579550,29400,29300,29400,29300,7
20240531,103700,503374250,29300,29350,29350,29300,145
20240531,103600,499123650,29350,29350,29350,29350,161
20240531,103500,494398300,29350,29400,29400,29350,116
20240531,103400,490992500,29400,29400,29400,29400,15
20240531,103300,490551500,29450,29450,29450,29450,2
20240531,103200,490492600,29450,29500,29500,29450,229
20240531,103100,483748450,29500,29500,29500,29500,110
20240531,103000,480503450,29500,29500,29500,29500,395
20240531,102900,468850950,29500,29450,29500,29450,102
20240531,102800,465845750,29450,29450,29500,29450,380
20240531,102700,454646050,29450,29450,29450,29450,1
20240531,102600,454616600,29500,29450,29500,29400,50
20240531,102500,453144500,29450,29400,29450,29400,23
20240531,102400,452467200,29400,29400,29400,29400,100
20240531,102300,449527200,29400,29350,29400,29350,30
20240531,102200,448646650,29350,29400,29400,29350,208
20240531,102100,442540550,29450,29450,29450,29450,20
20240531,102000,441951550,29450,29400,29450,29400,680
20240531,101900,421929550,29300,29300,29300,29300,0
20240531,101800,421929550,29300,29300,29300,29300,101
20240531,101700,418970250,29300,29350,29450,29300,1011
20240531,101600,389261750,29300,29300,29350,29300,27
20240531,101500,388470150,29300,29300,29300,29300,0
20240531,101400,388470150,29300,29350,29350,29300,7
20240531,101300,388264950,29350,29350,29350,29350,15
20240531,101200,387824700,29300,29300,29300,29300,58
20240531,101100,386125300,29300,29300,29300,29300,126
20240531,101000,382433500,29350,29300,29350,29300,46
20240531,100900,381083450,29350,29300,29350,29300,214
20240531,100800,374802600,29300,29200,29300,29200,943
20240531,100700,347211850,29200,29200,29200,29150,10
20240531,100600,346920150,29200,29200,29200,29200,61
20240531,100500,345138950,29200,29200,29200,29200,0
20240531,100400,345138950,29200,29250,29250,29200,65
20240531,100300,343238500,29200,29200,29200,29200,5
20240531,100200,343092500,29200,29200,29200,29200,250
20240531,100100,335792500,29150,29150,29150,29150,182
20240531,100000,330487200,29150,29150,29150,29150,22
20240531,095900,329845900,29150,29200,29200,29150,107
20240531,095800,326721850,29200,29200,29200,29200,2
20240531,095700,326663450,29200,29200,29200,29200,49
20240531,095600,325232650,29200,29200,29200,29200,0
20240531,095500,325232650,29200,29100,29200,29100,89
20240531,095400,322635000,29200,29200,29200,29200,0
20240531,095300,322635000,29200,29200,29200,29200,0
20240531,095200,322635000,29200,29200,29200,29200,696
20240531,095100,302311800,29200,29250,29250,29200,7
20240531,095000,302107100,29250,29200,29250,29200,152
20240531,094900,297667000,29250,29200,29250,29200,509
20240531,094800,282803950,29200,29200,29200,29200,0
20240531,094700,282803950,29200,29150,29200,29150,198
20240531,094600,277032150,29150,29100,29150,29100,269
20240531,094500,269195250,29100,29100,29100,29100,0
20240531,094400,269195250,29100,29100,29100,29100,3
20240531,094300,269107950,29050,29100,29100,29050,15
20240531,094200,268671500,29050,29100,29100,29050,5
20240531,094100,268526200,29100,29050,29100,29050,14
20240531,094000,268119250,29050,29050,29050,29000,62
20240531,093900,266320200,29050,29000,29050,29000,5
20240531,093800,266175150,29000,28950,29000,28950,2
20240531,093700,266117200,28950,29050,29050,28950,553
20240531,093600,250086100,29050,29050,29050,29000,277
20240531,093500,242046750,29050,29050,29050,29050,7
20240531,093400,241843400,29050,29050,29050,29050,70
20240531,093300,239809900,29050,29050,29050,29050,49
20240531,093200,238386450,29050,29050,29050,29050,121
20240531,093100,234871400,29050,29050,29050,29050,75
20240531,093000,232692650,29000,29050,29050,29000,4
20240531,092900,232576500,29050,29050,29050,29050,27
20240531,092800,231792150,29000,28950,29050,28950,54
20240531,092700,230228350,28950,28950,28950,28950,56
20240531,092600,228607150,28950,29000,29000,28950,93
20240531,092500,225911950,28950,29100,29100,28950,661
20240531,092400,206745450,29100,29100,29100,29100,24
20240531,092300,206047050,29100,29100,29100,29100,4
20240531,092200,205930650,29100,29100,29100,29100,21
20240531,092100,205319550,29100,29050,29100,29000,35
20240531,092000,204302800,29000,29000,29000,29000,0
20240531,091900,204302800,29000,29000,29000,29000,41
20240531,091800,203113800,29000,29050,29050,29000,361
20240531,091700,192644450,29000,29050,29100,29000,613
20240531,091600,174854150,29100,29100,29100,29050,325
20240531,091500,165401400,29100,29250,29250,29100,361
20240531,091400,154883750,29250,29250,29250,29250,22
20240531,091300,154240250,29250,29200,29250,29200,66
20240531,091200,152311400,29200,29250,29250,29200,7
20240531,091100,152106950,29150,29150,29150,29150,30
20240531,091000,151232450,29150,29250,29250,29150,362
20240531,090900,140668050,29250,29250,29250,29250,139
20240531,090800,136602300,29250,29200,29250,29200,82
20240531,090700,134206300,29200,29250,29250,29200,552
20240531,090600,118076350,29250,29400,29400,29200,366
20240531,090500,107353050,29400,29250,29400,29200,257
20240531,090400,99818150,29250,29300,29350,29250,1434
20240531,090300,57791450,29250,29200,29250,29200,262
20240531,090200,50128950,29200,29250,29250,29100,201
20240531,090100,44257300,29300,29300,29300,29050,514
20240531,090000,29274000,29300,29000,29300,29000,956