stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,214400,662729376,1320,1320,1320,1320,25638
20240531,214300,662729376,1320,1320,1320,1320,0
20240531,214200,662729376,1320,1320,1320,1320,0
20240531,214100,662729376,1320,1320,1320,1320,0
20240531,214000,662729376,1320,1320,1320,1320,0
20240531,213900,662729376,1320,1320,1320,1320,0
20240531,213800,662729376,1320,1320,1320,1320,0
20240531,213700,662729376,1320,1320,1320,1320,0
20240531,213600,662729376,1320,1320,1320,1320,0
20240531,213500,662729376,1320,1320,1320,1320,0
20240531,213400,662729376,1320,1320,1320,1320,0
20240531,213300,662729376,1320,1320,1320,1320,0
20240531,213200,662729376,1320,1320,1320,1320,0
20240531,213100,662729376,1320,1320,1320,1320,0
20240531,213000,662729376,1320,1320,1320,1320,0
20240531,212900,662729376,1320,1320,1320,1320,0
20240531,212800,662729376,1320,1320,1320,1320,0
20240531,212700,662729376,1320,1320,1320,1320,0
20240531,212600,662729376,1320,1320,1320,1320,0
20240531,212500,662729376,1320,1320,1320,1320,0
20240531,212400,662729376,1320,1320,1320,1320,0
20240531,212300,662729376,1320,1320,1320,1320,0
20240531,212200,662729376,1320,1320,1320,1320,0
20240531,212100,662729376,1320,1320,1320,1320,0
20240531,212000,662729376,1320,1320,1320,1320,0
20240531,211900,662729376,1320,1320,1320,1320,0
20240531,211800,662729376,1320,1320,1320,1320,0
20240531,211700,662729376,1320,1320,1320,1320,0
20240531,211600,662729376,1320,1320,1320,1320,0
20240531,211500,662729376,1320,1320,1320,1320,0
20240531,211400,662729376,1320,1320,1320,1320,25638
20240531,211300,662729376,1320,1320,1320,1320,0
20240531,211200,662729376,1320,1320,1320,1320,0
20240531,211100,662729376,1320,1320,1320,1320,0
20240531,211000,662729376,1320,1320,1320,1320,0
20240531,210900,662729376,1320,1320,1320,1320,0
20240531,210800,662729376,1320,1320,1320,1320,0
20240531,210700,662729376,1320,1320,1320,1320,0
20240531,210600,662729376,1320,1320,1320,1320,0
20240531,210500,662729376,1320,1320,1320,1320,0
20240531,210400,662729376,1320,1320,1320,1320,0
20240531,210300,662729376,1320,1320,1320,1320,0
20240531,210200,662729376,1320,1320,1320,1320,0
20240531,210100,662729376,1320,1320,1320,1320,0
20240531,210000,662729376,1320,1320,1320,1320,0
20240531,205900,662729376,1320,1320,1320,1320,0
20240531,205800,662729376,1320,1320,1320,1320,0
20240531,205700,662729376,1320,1320,1320,1320,0
20240531,205600,662729376,1320,1320,1320,1320,0
20240531,205500,662729376,1320,1320,1320,1320,0
20240531,205400,662729376,1320,1320,1320,1320,0
20240531,205300,662729376,1320,1320,1320,1320,0
20240531,205200,662729376,1320,1320,1320,1320,0
20240531,205100,662729376,1320,1320,1320,1320,0
20240531,205000,662729376,1320,1320,1320,1320,0
20240531,204900,662729376,1320,1320,1320,1320,0
20240531,204800,662729376,1320,1320,1320,1320,0
20240531,204700,662729376,1320,1320,1320,1320,0
20240531,204600,662729376,1320,1320,1320,1320,0
20240531,204500,662729376,1320,1320,1320,1320,0
20240531,204400,662729376,1320,1320,1320,1320,25638
20240531,204300,662729376,1320,1320,1320,1320,0
20240531,204200,662729376,1320,1320,1320,1320,0
20240531,204100,662729376,1320,1320,1320,1320,0
20240531,204000,662729376,1320,1320,1320,1320,0
20240531,203900,662729376,1320,1320,1320,1320,0
20240531,203800,662729376,1320,1320,1320,1320,0
20240531,203700,662729376,1320,1320,1320,1320,0
20240531,203600,662729376,1320,1320,1320,1320,0
20240531,203500,662729376,1320,1320,1320,1320,0
20240531,203400,662729376,1320,1320,1320,1320,0
20240531,203300,662729376,1320,1320,1320,1320,0
20240531,203200,662729376,1320,1320,1320,1320,0
20240531,203100,662729376,1320,1320,1320,1320,0
20240531,203000,662729376,1320,1320,1320,1320,0
20240531,202900,662729376,1320,1320,1320,1320,0
20240531,202800,662729376,1320,1320,1320,1320,0
20240531,202700,662729376,1320,1320,1320,1320,0
20240531,202600,662729376,1320,1320,1320,1320,0
20240531,202500,662729376,1320,1320,1320,1320,0
20240531,202400,662729376,1320,1320,1320,1320,0
20240531,202300,662729376,1320,1320,1320,1320,0
20240531,202200,662729376,1320,1320,1320,1320,0
20240531,202100,662729376,1320,1320,1320,1320,0
20240531,202000,662729376,1320,1320,1320,1320,0
20240531,201900,662729376,1320,1320,1320,1320,0
20240531,201800,662729376,1320,1320,1320,1320,0
20240531,201700,662729376,1320,1320,1320,1320,0
20240531,201600,662729376,1320,1320,1320,1320,0
20240531,201500,662729376,1320,1320,1320,1320,0
20240531,201400,662729376,1320,1320,1320,1320,25638
20240531,201300,662729376,1320,1320,1320,1320,0
20240531,201200,662729376,1320,1320,1320,1320,0
20240531,201100,662729376,1320,1320,1320,1320,0
20240531,201000,662729376,1320,1320,1320,1320,0
20240531,200900,662729376,1320,1320,1320,1320,0
20240531,200800,662729376,1320,1320,1320,1320,0
20240531,200700,662729376,1320,1320,1320,1320,0
20240531,200600,662729376,1320,1320,1320,1320,0
20240531,200500,662729376,1320,1320,1320,1320,0
20240531,200400,662729376,1320,1320,1320,1320,0
20240531,200300,662729376,1320,1320,1320,1320,0
20240531,200200,662729376,1320,1320,1320,1320,0
20240531,200100,662729376,1320,1320,1320,1320,0
20240531,200000,662729376,1320,1320,1320,1320,0
20240531,195900,662729376,1320,1320,1320,1320,0
20240531,195800,662729376,1320,1320,1320,1320,0
20240531,195700,662729376,1320,1320,1320,1320,0
20240531,195600,662729376,1320,1320,1320,1320,0
20240531,195500,662729376,1320,1320,1320,1320,0
20240531,195400,662729376,1320,1320,1320,1320,0
20240531,195300,662729376,1320,1320,1320,1320,0
20240531,195200,662729376,1320,1320,1320,1320,0
20240531,195100,662729376,1320,1320,1320,1320,0
20240531,195000,662729376,1320,1320,1320,1320,0
20240531,194900,662729376,1320,1320,1320,1320,0
20240531,194800,662729376,1320,1320,1320,1320,0
20240531,194700,662729376,1320,1320,1320,1320,0
20240531,194600,662729376,1320,1320,1320,1320,0
20240531,194500,662729376,1320,1320,1320,1320,0
20240531,194400,662729376,1320,1320,1320,1320,25638
20240531,194300,662729376,1320,1320,1320,1320,0
20240531,194200,662729376,1320,1320,1320,1320,0
20240531,194100,662729376,1320,1320,1320,1320,0
20240531,194000,662729376,1320,1320,1320,1320,0
20240531,193900,662729376,1320,1320,1320,1320,0
20240531,193800,662729376,1320,1320,1320,1320,0
20240531,193700,662729376,1320,1320,1320,1320,0
20240531,193600,662729376,1320,1320,1320,1320,0
20240531,193500,662729376,1320,1320,1320,1320,0
20240531,193400,662729376,1320,1320,1320,1320,0
20240531,193300,662729376,1320,1320,1320,1320,0
20240531,193200,662729376,1320,1320,1320,1320,0
20240531,193100,662729376,1320,1320,1320,1320,0
20240531,193000,662729376,1320,1320,1320,1320,0
20240531,192900,662729376,1320,1320,1320,1320,0
20240531,192800,662729376,1320,1320,1320,1320,0
20240531,192700,662729376,1320,1320,1320,1320,0
20240531,192600,662729376,1320,1320,1320,1320,0
20240531,192500,662729376,1320,1320,1320,1320,0
20240531,192400,662729376,1320,1320,1320,1320,0
20240531,192300,662729376,1320,1320,1320,1320,0
20240531,192200,662729376,1320,1320,1320,1320,0
20240531,192100,662729376,1320,1320,1320,1320,0
20240531,192000,662729376,1320,1320,1320,1320,0
20240531,191900,662729376,1320,1320,1320,1320,0
20240531,191800,662729376,1320,1320,1320,1320,0
20240531,191700,662729376,1320,1320,1320,1320,0
20240531,191600,662729376,1320,1320,1320,1320,0
20240531,191500,662729376,1320,1320,1320,1320,0
20240531,191400,662729376,1320,1320,1320,1320,25638
20240531,191300,662729376,1320,1320,1320,1320,0
20240531,191200,662729376,1320,1320,1320,1320,0
20240531,191100,662729376,1320,1320,1320,1320,0
20240531,191000,662729376,1320,1320,1320,1320,0
20240531,190900,662729376,1320,1320,1320,1320,0
20240531,190800,662729376,1320,1320,1320,1320,0
20240531,190700,662729376,1320,1320,1320,1320,0
20240531,190600,662729376,1320,1320,1320,1320,0
20240531,190500,662729376,1320,1320,1320,1320,0
20240531,190400,662729376,1320,1320,1320,1320,0
20240531,190300,662729376,1320,1320,1320,1320,0
20240531,190200,662729376,1320,1320,1320,1320,0
20240531,190100,662729376,1320,1320,1320,1320,0
20240531,190000,662729376,1320,1320,1320,1320,0
20240531,185900,662729376,1320,1320,1320,1320,0
20240531,185800,662729376,1320,1320,1320,1320,0
20240531,185700,662729376,1320,1320,1320,1320,0
20240531,185600,662729376,1320,1320,1320,1320,0
20240531,185500,662729376,1320,1320,1320,1320,0
20240531,185400,662729376,1320,1320,1320,1320,0
20240531,185300,662729376,1320,1320,1320,1320,0
20240531,185200,662729376,1320,1320,1320,1320,0
20240531,185100,662729376,1320,1320,1320,1320,0
20240531,185000,662729376,1320,1320,1320,1320,0
20240531,184900,662729376,1320,1320,1320,1320,0
20240531,184800,662729376,1320,1320,1320,1320,0
20240531,184700,662729376,1320,1320,1320,1320,0
20240531,184600,662729376,1320,1320,1320,1320,0
20240531,184500,662729376,1320,1320,1320,1320,0
20240531,184400,662729376,1320,1320,1320,1320,25638
20240531,184300,662729376,1320,1320,1320,1320,0
20240531,184200,662729376,1320,1320,1320,1320,0
20240531,184100,662729376,1320,1320,1320,1320,0
20240531,184000,662729376,1320,1320,1320,1320,0
20240531,183900,662729376,1320,1320,1320,1320,0
20240531,183800,662729376,1320,1320,1320,1320,0
20240531,183700,662729376,1320,1320,1320,1320,0
20240531,183600,662729376,1320,1320,1320,1320,0
20240531,183500,662729376,1320,1320,1320,1320,0
20240531,183400,662729376,1320,1320,1320,1320,0
20240531,183300,662729376,1320,1320,1320,1320,0
20240531,183200,662729376,1320,1320,1320,1320,0
20240531,183100,662729376,1320,1320,1320,1320,0
20240531,183000,662729376,1320,1320,1320,1320,0
20240531,182900,662729376,1320,1320,1320,1320,0
20240531,182800,662729376,1320,1320,1320,1320,0
20240531,182700,662729376,1320,1320,1320,1320,0
20240531,182600,662729376,1320,1320,1320,1320,0
20240531,182500,662729376,1320,1320,1320,1320,0
20240531,182400,662729376,1320,1320,1320,1320,0
20240531,182300,662729376,1320,1320,1320,1320,0
20240531,182200,662729376,1320,1320,1320,1320,0
20240531,182100,662729376,1320,1320,1320,1320,0
20240531,182000,662729376,1320,1320,1320,1320,0
20240531,181900,662729376,1320,1320,1320,1320,0
20240531,181800,662729376,1320,1320,1320,1320,0
20240531,181700,662729376,1320,1320,1320,1320,0
20240531,181600,662729376,1320,1320,1320,1320,0
20240531,181500,662729376,1320,1320,1320,1320,0
20240531,181400,662729376,1320,1320,1320,1320,25638
20240531,181300,662729376,1320,1320,1320,1320,0
20240531,181200,662729376,1320,1320,1320,1320,0
20240531,181100,662729376,1320,1320,1320,1320,0
20240531,181000,662729376,1320,1320,1320,1320,0
20240531,180900,662729376,1320,1320,1320,1320,0
20240531,180800,662729376,1320,1320,1320,1320,0
20240531,180700,662729376,1320,1320,1320,1320,0
20240531,180600,662729376,1320,1320,1320,1320,0
20240531,180500,662729376,1320,1320,1320,1320,0
20240531,180400,662729376,1320,1320,1320,1320,0
20240531,180300,662729376,1320,1320,1320,1320,0
20240531,180200,662729376,1320,1320,1320,1320,0
20240531,180100,662729376,1320,1320,1320,1320,0
20240531,180000,662729376,1320,1320,1320,1320,0
20240531,175900,662729376,1320,1320,1320,1320,0
20240531,175800,662729376,1320,1320,1320,1320,0
20240531,175700,662729376,1320,1320,1320,1320,0
20240531,175600,662729376,1320,1320,1320,1320,0
20240531,175500,662729376,1320,1320,1320,1320,0
20240531,175400,662729376,1320,1320,1320,1320,0
20240531,175300,662729376,1320,1320,1320,1320,0
20240531,175200,662729376,1320,1320,1320,1320,0
20240531,175100,662729376,1320,1320,1320,1320,0
20240531,175000,662729376,1320,1320,1320,1320,0
20240531,174900,662729376,1320,1320,1320,1320,0
20240531,174800,662729376,1320,1320,1320,1320,0
20240531,174700,662729376,1320,1320,1320,1320,0
20240531,174600,662729376,1320,1320,1320,1320,0
20240531,174500,662729376,1320,1320,1320,1320,0
20240531,174400,662729376,1320,1320,1320,1320,25638
20240531,174300,662729376,1320,1320,1320,1320,0
20240531,174200,662729376,1320,1320,1320,1320,0
20240531,174100,662729376,1320,1320,1320,1320,0
20240531,174000,662729376,1320,1320,1320,1320,0
20240531,173900,662729376,1320,1320,1320,1320,0
20240531,173800,662729376,1320,1320,1320,1320,0
20240531,173700,662729376,1320,1320,1320,1320,0
20240531,173600,662729376,1320,1320,1320,1320,0
20240531,173500,662729376,1320,1320,1320,1320,0
20240531,173400,662729376,1320,1320,1320,1320,0
20240531,173300,662729376,1320,1320,1320,1320,0
20240531,173200,662729376,1320,1320,1320,1320,0
20240531,173100,662729376,1320,1320,1320,1320,0
20240531,173000,662729376,1320,1320,1320,1320,0
20240531,172900,662729376,1320,1320,1320,1320,0
20240531,172800,662729376,1320,1320,1320,1320,0
20240531,172700,662729376,1320,1320,1320,1320,0
20240531,172600,662729376,1320,1320,1320,1320,0
20240531,172500,662729376,1320,1320,1320,1320,0
20240531,172400,662729376,1320,1320,1320,1320,0
20240531,172300,662729376,1320,1320,1320,1320,0
20240531,172200,662729376,1320,1320,1320,1320,0
20240531,172100,662729376,1320,1320,1320,1320,0
20240531,172000,662729376,1320,1320,1320,1320,0
20240531,171900,662729376,1320,1320,1320,1320,0
20240531,171800,662729376,1320,1320,1320,1320,0
20240531,171700,662729376,1320,1320,1320,1320,0
20240531,171600,662729376,1320,1320,1320,1320,0
20240531,171500,662729376,1320,1320,1320,1320,0
20240531,171400,662729376,1320,1320,1320,1320,25638
20240531,171300,662729376,1320,1320,1320,1320,0
20240531,171200,662729376,1320,1320,1320,1320,0
20240531,171100,662729376,1320,1320,1320,1320,0
20240531,171000,662729376,1320,1320,1320,1320,0
20240531,170900,662729376,1320,1320,1320,1320,0
20240531,170800,662729376,1320,1320,1320,1320,0
20240531,170700,662729376,1320,1320,1320,1320,0
20240531,170600,662729376,1320,1320,1320,1320,0
20240531,170500,662729376,1320,1320,1320,1320,0
20240531,170400,662729376,1320,1320,1320,1320,0
20240531,170300,662729376,1320,1320,1320,1320,0
20240531,170200,662729376,1320,1320,1320,1320,0
20240531,170100,662729376,1320,1320,1320,1320,0
20240531,170000,662729376,1320,1320,1320,1320,0
20240531,165900,662729376,1320,1320,1320,1320,0
20240531,165800,662729376,1320,1320,1320,1320,0
20240531,165700,662729376,1320,1320,1320,1320,0
20240531,165600,662729376,1320,1320,1320,1320,0
20240531,165500,662729376,1320,1320,1320,1320,0
20240531,165400,662729376,1320,1320,1320,1320,0
20240531,165300,662729376,1320,1320,1320,1320,0
20240531,165200,662729376,1320,1320,1320,1320,0
20240531,165100,662729376,1320,1320,1320,1320,0
20240531,165000,662729376,1320,1320,1320,1320,0
20240531,164900,662729376,1320,1320,1320,1320,0
20240531,164800,662729376,1320,1320,1320,1320,0
20240531,164700,662729376,1320,1320,1320,1320,0
20240531,164600,662729376,1320,1320,1320,1320,0
20240531,164500,662729376,1320,1320,1320,1320,0
20240531,164400,662729376,1320,1320,1320,1320,25638
20240531,164300,662729376,1320,1320,1320,1320,0
20240531,164200,662729376,1320,1320,1320,1320,0
20240531,164100,662729376,1320,1320,1320,1320,0
20240531,164000,662729376,1320,1320,1320,1320,0
20240531,163900,662729376,1320,1320,1320,1320,0
20240531,163800,662729376,1320,1320,1320,1320,0
20240531,163700,662729376,1320,1320,1320,1320,0
20240531,163600,662729376,1320,1320,1320,1320,0
20240531,163500,662729376,1320,1320,1320,1320,0
20240531,163400,662729376,1320,1320,1320,1320,0
20240531,163300,662729376,1320,1320,1320,1320,0
20240531,163200,662729376,1320,1320,1320,1320,0
20240531,163100,662729376,1320,1320,1320,1320,0
20240531,163000,662729376,1320,1320,1320,1320,0
20240531,162900,662729376,1320,1320,1320,1320,0
20240531,162800,662729376,1320,1320,1320,1320,0
20240531,162700,662729376,1320,1320,1320,1320,0
20240531,162600,662729376,1320,1320,1320,1320,0
20240531,162500,662729376,1320,1320,1320,1320,0
20240531,162400,662729376,1320,1320,1320,1320,0
20240531,162300,662729376,1320,1320,1320,1320,0
20240531,162200,662729376,1320,1320,1320,1320,0
20240531,162100,662729376,1320,1320,1320,1320,0
20240531,162000,662729376,1320,1320,1320,1320,0
20240531,161900,662729376,1320,1320,1320,1320,0
20240531,161800,662729376,1320,1320,1320,1320,0
20240531,161700,662729376,1320,1320,1320,1320,0
20240531,161600,662729376,1320,1320,1320,1320,0
20240531,161500,662729376,1320,1320,1320,1320,0
20240531,161400,662729376,1320,1320,1320,1320,25638
20240531,161300,662729376,1320,1320,1320,1320,0
20240531,161200,662729376,1320,1320,1320,1320,0
20240531,161100,662729376,1320,1320,1320,1320,0
20240531,161000,662729376,1320,1320,1320,1320,0
20240531,160900,662729376,1320,1320,1320,1320,0
20240531,160800,662729376,1320,1320,1320,1320,0
20240531,160700,662729376,1320,1320,1320,1320,0
20240531,160600,662729376,1320,1320,1320,1320,0
20240531,160500,662729376,1320,1320,1320,1320,0
20240531,160400,662729376,1320,1320,1320,1320,0
20240531,160300,662729376,1320,1320,1320,1320,0
20240531,160200,662729376,1320,1320,1320,1320,0
20240531,160100,662729376,1320,1320,1320,1320,0
20240531,160000,662729376,1320,1320,1320,1320,0
20240531,155900,662729376,1320,1320,1320,1320,0
20240531,155800,662729376,1320,1320,1320,1320,0
20240531,155700,662729376,1320,1320,1320,1320,0
20240531,155600,662729376,1320,1320,1320,1320,0
20240531,155500,662729376,1320,1320,1320,1320,0
20240531,155400,662729376,1320,1320,1320,1320,0
20240531,155300,662729376,1320,1320,1320,1320,0
20240531,155200,662729376,1320,1320,1320,1320,0
20240531,155100,662729376,1320,1320,1320,1320,0
20240531,155000,662729376,1320,1320,1320,1320,0
20240531,154900,662729376,1320,1320,1320,1320,0
20240531,154800,662729376,1320,1320,1320,1320,0
20240531,154700,662729376,1320,1320,1320,1320,0
20240531,154600,662729376,1320,1320,1320,1320,0
20240531,154500,662729376,1320,1320,1320,1320,0
20240531,154400,662729376,1320,1320,1320,1320,25638
20240531,154300,662729376,1320,1320,1320,1320,0
20240531,154200,662729376,1320,1320,1320,1320,0
20240531,154100,662729376,1320,1320,1320,1320,0
20240531,154000,662729376,1320,1320,1320,1320,0
20240531,153900,662729376,1320,1320,1320,1320,0
20240531,153800,662729376,1320,1320,1320,1320,0
20240531,153700,662729376,1320,1320,1320,1320,0
20240531,153600,662729376,1320,1320,1320,1320,0
20240531,153500,662729376,1320,1320,1320,1320,0
20240531,153400,662729376,1320,1320,1320,1320,0
20240531,153300,662729376,1320,1320,1320,1320,0
20240531,153200,662729376,1320,1320,1320,1320,0
20240531,153100,662729376,1320,1320,1320,1320,0
20240531,153000,662729376,1320,1320,1320,1320,25638
20240531,152900,628887216,1324,1324,1324,1324,0
20240531,152800,628887216,1324,1324,1324,1324,0
20240531,152700,628887216,1324,1324,1324,1324,0
20240531,152600,628887216,1324,1324,1324,1324,0
20240531,152500,628887216,1324,1324,1324,1324,0
20240531,152400,628887216,1324,1324,1324,1324,0
20240531,152300,628887216,1324,1324,1324,1324,0
20240531,152200,628887216,1324,1324,1324,1324,0
20240531,152100,628887216,1324,1324,1324,1324,0
20240531,152000,628887216,1324,1324,1324,1324,0
20240531,151900,628887216,1324,1323,1324,1323,6731
20240531,151800,619979704,1324,1324,1324,1324,453
20240531,151700,619379932,1323,1322,1323,1322,2411
20240531,151600,616190189,1322,1322,1323,1320,8476
20240531,151500,604985494,1323,1322,1323,1322,1153
20240531,151400,603461226,1322,1320,1322,1320,1749
20240531,151300,601150330,1321,1322,1322,1321,3639
20240531,151200,596341906,1322,1321,1322,1321,3491
20240531,151100,591729804,1320,1322,1322,1320,4675
20240531,151000,585555609,1322,1322,1322,1320,2524
20240531,150900,582222848,1322,1322,1323,1322,1106
20240531,150800,580760671,1322,1323,1323,1322,1249
20240531,150700,579109446,1322,1321,1324,1321,972
20240531,150600,577823877,1320,1322,1322,1320,2512
20240531,150500,574507403,1323,1323,1323,1322,1121
20240531,150400,573024920,1324,1323,1324,1323,372
20240531,150300,572532622,1323,1324,1324,1323,114
20240531,150200,572381697,1325,1325,1325,1325,241
20240531,150100,572062372,1325,1326,1326,1325,211
20240531,150000,571782683,1325,1325,1325,1325,70
20240531,145900,571689933,1325,1325,1325,1325,26
20240531,145800,571655483,1323,1325,1326,1323,307
20240531,145700,571248739,1325,1326,1326,1325,1621
20240531,145600,569100443,1325,1326,1326,1325,415
20240531,145500,568550563,1325,1326,1326,1325,769
20240531,145400,567531003,1327,1328,1328,1327,1415
20240531,145300,565652143,1328,1328,1328,1328,65
20240531,145200,565565823,1328,1328,1328,1328,584
20240531,145100,564790271,1328,1328,1328,1328,124
20240531,145000,564625599,1328,1328,1328,1328,849
20240531,144900,563498127,1328,1328,1328,1328,937
20240531,144800,562253791,1328,1328,1328,1328,657
20240531,144700,561381295,1328,1328,1328,1328,273
20240531,144600,561018751,1328,1328,1328,1328,200
20240531,144500,560753151,1327,1327,1327,1327,3
20240531,144400,560749170,1328,1328,1328,1328,0
20240531,144300,560749170,1328,1327,1328,1327,133
20240531,144200,560572666,1326,1328,1328,1326,469
20240531,144100,559950067,1327,1327,1327,1327,0
20240531,144000,559950067,1327,1327,1328,1327,1290
20240531,143900,558238108,1328,1328,1328,1328,2
20240531,143800,558235452,1328,1328,1328,1328,437
20240531,143700,557655116,1329,1329,1329,1329,65
20240531,143600,557568731,1330,1330,1330,1330,424
20240531,143500,557004811,1330,1330,1330,1330,31
20240531,143400,556963581,1330,1329,1330,1329,165
20240531,143300,556744264,1329,1329,1329,1329,1359
20240531,143200,554938153,1328,1328,1328,1328,3
20240531,143100,554934169,1329,1328,1329,1328,748
20240531,143000,553940587,1329,1329,1329,1328,773
20240531,142900,552913886,1329,1329,1329,1329,286
20240531,142800,552533792,1329,1329,1329,1329,113
20240531,142700,552383615,1329,1329,1329,1329,167
20240531,142600,552161672,1329,1328,1329,1328,331
20240531,142500,551721833,1328,1328,1328,1328,151
20240531,142400,551521305,1328,1330,1330,1328,325
20240531,142300,551089220,1331,1330,1331,1330,306
20240531,142200,550682239,1329,1330,1330,1327,3076
20240531,142100,546598882,1331,1331,1331,1331,451
20240531,142000,545998601,1330,1330,1330,1330,0
20240531,141900,545998601,1330,1330,1330,1329,8812
20240531,141800,534279142,1329,1329,1330,1329,3965
20240531,141700,529009492,1330,1331,1331,1329,3238
20240531,141600,524703080,1331,1329,1331,1328,1288
20240531,141500,522991088,1329,1328,1329,1328,194
20240531,141400,522733265,1328,1329,1329,1328,50
20240531,141300,522666819,1329,1329,1329,1329,73
20240531,141200,522569802,1329,1329,1329,1329,254
20240531,141100,522232236,1329,1328,1329,1328,538
20240531,141000,521517771,1327,1328,1328,1327,62
20240531,140900,521435437,1328,1329,1329,1328,180
20240531,140800,521196260,1329,1329,1329,1329,189
20240531,140700,520945079,1330,1330,1330,1330,22
20240531,140600,520915819,1330,1331,1331,1327,3555
20240531,140500,516195885,1332,1331,1332,1331,335
20240531,140400,515749866,1329,1332,1333,1329,2467
20240531,140300,512464185,1332,1332,1333,1330,3084
20240531,140200,508359294,1332,1330,1332,1330,4542
20240531,140100,502312756,1331,1329,1331,1329,7383
20240531,140000,492495767,1328,1329,1329,1328,243
20240531,135900,492172941,1329,1329,1329,1329,63
20240531,135800,492089214,1329,1329,1329,1329,2826
20240531,135700,488333460,1329,1327,1329,1327,10759
20240531,135600,474051202,1327,1324,1327,1324,13716
20240531,135500,455871265,1324,1325,1325,1324,166
20240531,135400,455651405,1325,1324,1325,1324,332
20240531,135300,455211605,1324,1324,1324,1324,55
20240531,135200,455138785,1323,1323,1324,1323,749
20240531,135100,454147459,1323,1323,1323,1323,138
20240531,135000,453964885,1324,1324,1324,1324,198
20240531,134900,453702733,1324,1324,1324,1324,478
20240531,134800,453069861,1323,1324,1324,1323,571
20240531,134700,452314357,1324,1322,1324,1322,7500
20240531,134600,442396955,1322,1322,1322,1321,652
20240531,134500,441535236,1321,1322,1322,1321,65
20240531,134400,441449331,1322,1322,1322,1322,240
20240531,134300,441132051,1322,1321,1322,1321,288
20240531,134200,440751571,1322,1321,1322,1321,2001
20240531,134100,438108249,1321,1322,1322,1321,563
20240531,134000,437364163,1321,1322,1322,1321,252
20240531,133900,437031269,1321,1321,1322,1321,3307
20240531,133800,432662715,1322,1323,1323,1322,207
20240531,133700,432388928,1323,1322,1323,1322,128
20240531,133600,432219586,1322,1323,1323,1320,9993
20240531,133500,419025223,1322,1323,1323,1322,296
20240531,133400,418633715,1323,1323,1323,1323,2063
20240531,133300,415904366,1323,1322,1323,1322,56
20240531,133200,415830302,1323,1323,1323,1323,199
20240531,133100,415567025,1323,1322,1323,1322,298
20240531,133000,415173038,1321,1321,1322,1321,2945
20240531,132900,411282661,1321,1321,1321,1321,263
20240531,132800,410935238,1321,1321,1321,1321,88
20240531,132700,410818990,1321,1321,1321,1321,137
20240531,132600,410638013,1321,1321,1321,1320,521
20240531,132500,409949863,1321,1321,1321,1321,63
20240531,132400,409866640,1321,1321,1321,1321,136
20240531,132300,409686984,1321,1321,1321,1321,126
20240531,132200,409520538,1321,1321,1321,1321,1
20240531,132100,409519217,1321,1321,1321,1321,173
20240531,132000,409290684,1321,1323,1323,1321,565
20240531,131900,408544050,1322,1322,1322,1322,177
20240531,131800,408310056,1321,1322,1322,1321,825
20240531,131700,407220229,1322,1322,1322,1322,130
20240531,131600,407048369,1323,1323,1323,1323,188
20240531,131500,406799645,1324,1324,1324,1324,243
20240531,131400,406477913,1323,1323,1323,1323,513
20240531,131300,405799214,1323,1324,1324,1323,1215
20240531,131200,404190574,1324,1324,1324,1324,32
20240531,131100,404148206,1323,1324,1324,1323,1484
20240531,131000,402184810,1324,1323,1324,1323,711
20240531,130900,401243449,1323,1323,1323,1323,1000
20240531,130800,399920449,1324,1324,1324,1324,0
20240531,130700,399920449,1324,1325,1325,1324,2970
20240531,130600,395988004,1325,1325,1325,1325,32
20240531,130500,395945604,1325,1325,1325,1325,270
20240531,130400,395587854,1325,1324,1325,1324,158
20240531,130300,395378544,1325,1325,1325,1325,5
20240531,130200,395371919,1325,1326,1326,1325,851
20240531,130100,394244312,1326,1326,1326,1325,2219
20240531,130000,391303944,1325,1325,1326,1325,1292
20240531,125900,389591774,1326,1326,1326,1326,107
20240531,125800,389449892,1325,1326,1326,1325,535
20240531,125700,388740815,1326,1326,1326,1326,42
20240531,125600,388685123,1325,1326,1326,1325,281
20240531,125500,388312524,1325,1326,1326,1325,418
20240531,125400,387758258,1326,1326,1326,1326,91
20240531,125300,387637592,1326,1326,1326,1326,32
20240531,125200,387595160,1325,1326,1326,1325,324
20240531,125100,387165682,1325,1326,1326,1325,209
20240531,125000,386888725,1326,1326,1326,1325,970
20240531,124900,385603173,1325,1325,1326,1325,250
20240531,124800,385271766,1325,1326,1326,1325,129
20240531,124700,385100777,1325,1325,1326,1325,1088
20240531,124600,383659145,1326,1326,1326,1325,329
20240531,124500,383223031,1326,1325,1326,1325,281
20240531,124400,382850436,1325,1325,1326,1325,266
20240531,124300,382497922,1325,1326,1326,1325,463
20240531,124200,381884285,1325,1326,1326,1325,127
20240531,124100,381715943,1325,1326,1326,1325,182
20240531,124000,381474761,1326,1326,1326,1326,426
20240531,123900,380909885,1326,1326,1326,1326,32
20240531,123800,380867453,1325,1326,1326,1325,77
20240531,123700,380765354,1325,1326,1326,1325,79
20240531,123600,380660638,1326,1326,1326,1325,223
20240531,123500,380364969,1326,1326,1326,1326,270
20240531,123400,380006949,1326,1326,1326,1325,62
20240531,123300,379924744,1326,1326,1326,1326,170
20240531,123200,379699324,1326,1325,1326,1325,105
20240531,123100,379560104,1325,1325,1326,1325,12
20240531,123000,379544203,1325,1326,1326,1325,1944
20240531,122900,376967859,1326,1325,1326,1325,9063
20240531,122800,364956474,1325,1325,1325,1325,35
20240531,122700,364910099,1325,1325,1325,1325,114
20240531,122600,364759049,1325,1325,1325,1325,120
20240531,122500,364600049,1324,1326,1326,1324,1656
20240531,122400,362405745,1325,1326,1326,1325,439
20240531,122300,361823882,1326,1326,1326,1326,69
20240531,122200,361732388,1326,1325,1326,1324,4553
20240531,122100,355699741,1324,1323,1324,1323,14664
20240531,122000,336292417,1323,1323,1323,1323,338
20240531,121900,335845243,1323,1323,1323,1323,29
20240531,121800,335806876,1324,1324,1324,1324,125
20240531,121700,335641376,1324,1325,1325,1324,380
20240531,121600,335138014,1325,1325,1325,1325,31
20240531,121500,335096939,1325,1325,1325,1325,428
20240531,121400,334529839,1324,1324,1325,1324,7267
20240531,121300,324908224,1323,1323,1323,1323,5400
20240531,121200,317764024,1323,1323,1323,1322,363
20240531,121100,317283975,1323,1323,1323,1323,111
20240531,121000,317137122,1323,1323,1323,1322,651
20240531,120900,316276225,1322,1323,1323,1322,241
20240531,120800,315957502,1322,1324,1324,1322,111
20240531,120700,315810626,1324,1322,1324,1322,10578
20240531,120600,301824953,1322,1322,1322,1322,167
20240531,120500,301604179,1322,1322,1322,1322,303
20240531,120400,301203613,1322,1322,1322,1322,32
20240531,120300,301161309,1322,1320,1322,1320,9064
20240531,120200,289192649,1320,1319,1320,1319,33
20240531,120100,289149090,1320,1320,1320,1320,0
20240531,120000,289149090,1320,1320,1320,1320,364
20240531,115900,288668610,1319,1319,1319,1319,55
20240531,115800,288596065,1318,1319,1319,1318,169
20240531,115700,288373162,1319,1320,1320,1319,107
20240531,115600,288232022,1320,1320,1320,1320,810
20240531,115500,287162822,1320,1320,1320,1320,0
20240531,115400,287162822,1320,1320,1320,1320,1216
20240531,115300,285557702,1320,1320,1320,1320,385
20240531,115200,285049502,1319,1319,1319,1319,2829
20240531,115100,281318051,1318,1318,1318,1318,2707
20240531,115000,277750225,1317,1317,1317,1317,1698
20240531,114900,275513959,1316,1315,1316,1315,661
20240531,114800,274644088,1314,1314,1314,1314,5
20240531,114700,274637518,1313,1315,1315,1313,668
20240531,114600,273759967,1315,1315,1315,1315,0
20240531,114500,273759967,1315,1315,1315,1315,23
20240531,114400,273729722,1316,1316,1316,1316,0
20240531,114300,273729722,1316,1315,1317,1315,24
20240531,114200,273698137,1315,1316,1316,1315,129
20240531,114100,273528501,1317,1317,1317,1317,0
20240531,114000,273528501,1317,1317,1317,1317,101
20240531,113900,273395484,1316,1316,1316,1316,1
20240531,113800,273394168,1317,1317,1317,1317,62
20240531,113700,273312514,1316,1317,1317,1316,117
20240531,113600,273158426,1317,1317,1317,1317,2
20240531,113500,273155792,1317,1317,1317,1317,0
20240531,113400,273155792,1317,1317,1317,1317,28
20240531,113300,273118916,1317,1317,1317,1317,94
20240531,113200,272995118,1317,1314,1318,1314,115
20240531,113100,272843664,1313,1317,1317,1313,11500
20240531,113000,257736420,1318,1317,1318,1317,1001
20240531,112900,256418102,1318,1318,1318,1318,84
20240531,112800,256307390,1318,1318,1318,1318,100
20240531,112700,256175590,1318,1317,1318,1317,92
20240531,112600,256054373,1317,1318,1318,1317,88
20240531,112500,255938453,1317,1317,1317,1317,55
20240531,112400,255866018,1317,1317,1317,1317,437
20240531,112300,255290489,1318,1319,1319,1318,88
20240531,112200,255174475,1320,1320,1320,1320,2
20240531,112100,255171835,1320,1319,1320,1319,101
20240531,112000,255038615,1319,1319,1319,1319,2765
20240531,111900,251391580,1319,1319,1319,1319,504
20240531,111800,250726804,1319,1318,1319,1318,17
20240531,111700,250704388,1318,1318,1318,1318,10
20240531,111600,250691208,1316,1316,1316,1316,400
20240531,111500,250164808,1318,1318,1318,1318,83
20240531,111400,250055414,1318,1318,1318,1318,8
20240531,111300,250044870,1320,1320,1320,1320,0
20240531,111200,250044870,1320,1318,1320,1318,18
20240531,111100,250021140,1320,1319,1320,1319,3
20240531,111000,250017182,1319,1318,1319,1318,51
20240531,110900,249949963,1318,1318,1318,1318,70
20240531,110800,249857703,1318,1318,1318,1318,1
20240531,110700,249856385,1316,1316,1316,1316,3
20240531,110600,249852437,1318,1318,1318,1318,25
20240531,110500,249819487,1318,1318,1318,1318,3
20240531,110400,249815533,1318,1318,1318,1318,0
20240531,110300,249815533,1318,1318,1318,1318,0
20240531,110200,249815533,1318,1318,1318,1318,1
20240531,110100,249814215,1318,1318,1318,1318,13
20240531,110000,249797081,1318,1318,1318,1318,660
20240531,105900,248927201,1318,1318,1318,1318,151
20240531,105800,248728183,1318,1318,1318,1318,0
20240531,105700,248728183,1318,1318,1318,1318,701
20240531,105600,247804265,1319,1319,1319,1319,114
20240531,105500,247653899,1319,1320,1320,1319,325
20240531,105400,247225223,1320,1320,1320,1319,200
20240531,105300,246961244,1320,1320,1320,1315,209
20240531,105200,246685394,1315,1315,1315,1315,10
20240531,105100,246672244,1320,1320,1320,1320,10
20240531,105000,246659044,1320,1320,1320,1320,300
20240531,104900,246263044,1315,1315,1315,1315,43
20240531,104800,246206499,1315,1315,1315,1315,20
20240531,104700,246180199,1321,1321,1321,1321,0
20240531,104600,246180199,1321,1315,1321,1315,20
20240531,104500,246153875,1322,1314,1322,1314,206
20240531,104400,245882351,1314,1321,1322,1314,1230
20240531,104300,244262694,1321,1319,1321,1319,4563
20240531,104200,238242491,1319,1319,1319,1318,292
20240531,104100,237857353,1319,1319,1319,1319,0
20240531,104000,237857353,1319,1319,1319,1319,0
20240531,103900,237857353,1319,1319,1319,1319,14
20240531,103800,237838887,1319,1319,1319,1319,27
20240531,103700,237803274,1314,1318,1318,1314,59
20240531,103600,237725716,1318,1318,1318,1318,18
20240531,103500,237701992,1318,1316,1318,1314,1019
20240531,103400,236362842,1315,1317,1317,1315,1649
20240531,103300,234193791,1318,1319,1319,1318,1430
20240531,103200,232309020,1319,1319,1319,1319,100
20240531,103100,232177120,1318,1319,1319,1318,101
20240531,103000,232044001,1318,1318,1318,1318,0
20240531,102900,232044001,1318,1318,1318,1318,151
20240531,102800,231844983,1319,1319,1319,1319,24
20240531,102700,231813327,1319,1319,1319,1319,216
20240531,102600,231528423,1319,1319,1319,1319,916
20240531,102500,230320219,1319,1319,1319,1319,139
20240531,102400,230136878,1320,1320,1320,1320,10
20240531,102300,230123678,1320,1320,1320,1319,159
20240531,102200,229913898,1320,1320,1320,1320,0
20240531,102100,229913898,1320,1320,1320,1320,91
20240531,102000,229793778,1320,1320,1320,1320,91
20240531,101900,229673658,1320,1320,1320,1320,0
20240531,101800,229673658,1320,1320,1320,1319,46
20240531,101700,229612946,1320,1320,1320,1320,36
20240531,101600,229565426,1320,1320,1320,1320,3995
20240531,101500,224292026,1320,1320,1320,1320,220
20240531,101400,224001626,1320,1320,1320,1320,46
20240531,101300,223940906,1320,1320,1320,1320,70
20240531,101200,223848506,1320,1320,1320,1320,10
20240531,101100,223835306,1320,1320,1320,1320,0
20240531,101000,223835306,1320,1320,1320,1320,72
20240531,100900,223740266,1320,1320,1320,1320,105
20240531,100800,223601666,1320,1319,1320,1319,1257
20240531,100700,221943682,1319,1319,1319,1319,60
20240531,100600,221864542,1319,1318,1319,1318,153
20240531,100500,221662883,1318,1318,1318,1318,1088
20240531,100400,220228899,1318,1317,1318,1317,863
20240531,100300,219092282,1316,1315,1316,1315,11315
20240531,100200,204205178,1314,1315,1315,1314,1101
20240531,100100,202758463,1314,1314,1314,1314,378
20240531,100000,202261771,1315,1314,1315,1314,2707
20240531,095900,198704753,1314,1314,1314,1314,1000
20240531,095800,197390753,1314,1314,1314,1314,21
20240531,095700,197363159,1314,1314,1314,1314,205
20240531,095600,197093789,1315,1314,1315,1314,307
20240531,095500,196690121,1315,1315,1315,1315,1229
20240531,095400,195073986,1314,1315,1315,1314,4789
20240531,095300,188780451,1315,1315,1315,1315,53
20240531,095200,188710756,1315,1314,1315,1314,1353
20240531,095100,186932906,1314,1314,1314,1314,4237
20240531,095000,181365488,1315,1315,1315,1315,1003
20240531,094900,180046543,1315,1315,1315,1315,120
20240531,094800,179888743,1315,1315,1315,1315,100
20240531,094700,179757243,1315,1314,1315,1314,700
20240531,094600,178837143,1314,1315,1315,1314,673
20240531,094500,177952210,1315,1314,1315,1314,138
20240531,094400,177770871,1315,1315,1315,1315,1109
20240531,094300,176312536,1315,1315,1315,1314,2600
20240531,094200,172895626,1315,1315,1315,1315,4163
20240531,094100,167421281,1314,1315,1315,1314,289
20240531,094000,167041534,1315,1315,1315,1314,111
20240531,093900,166895617,1315,1315,1315,1314,951
20240531,093800,165645871,1315,1315,1315,1314,2984
20240531,093700,161723370,1315,1315,1315,1315,18
20240531,093600,161699700,1315,1316,1316,1315,1472
20240531,093500,159763728,1316,1316,1316,1315,1036
20240531,093400,158401352,1316,1316,1316,1316,1
20240531,093300,158400036,1315,1316,1316,1315,414
20240531,093200,157855621,1315,1315,1315,1315,455
20240531,093100,157257296,1315,1316,1316,1315,506
20240531,093000,156591902,1316,1316,1316,1316,2
20240531,092900,156589270,1315,1314,1315,1314,1012
20240531,092800,155258614,1315,1315,1315,1315,72
20240531,092700,155163934,1315,1315,1315,1309,13010
20240531,092600,138106232,1314,1314,1315,1314,529
20240531,092500,137411097,1314,1314,1315,1314,467
20240531,092400,136797448,1315,1315,1315,1314,29
20240531,092300,136759330,1315,1314,1315,1314,512
20240531,092200,136086556,1314,1314,1315,1314,7200
20240531,092100,126624156,1315,1314,1315,1314,1501
20240531,092000,124650904,1315,1315,1315,1315,26
20240531,091900,124616714,1315,1315,1315,1314,4293
20240531,091800,118974419,1315,1315,1315,1315,1726
20240531,091700,116704729,1316,1317,1317,1316,922
20240531,091600,115490569,1318,1318,1318,1318,117
20240531,091500,115336363,1318,1318,1318,1318,1294
20240531,091400,113630871,1317,1317,1317,1317,55
20240531,091300,113558436,1318,1317,1318,1317,1428
20240531,091200,111676442,1316,1315,1316,1314,585
20240531,091100,110907431,1315,1314,1316,1314,2903
20240531,091000,107089986,1313,1315,1315,1313,2920
20240531,090900,103253129,1314,1316,1316,1314,3228
20240531,090800,99009094,1316,1317,1317,1316,208
20240531,090700,98735184,1317,1317,1317,1315,1468
20240531,090600,96802834,1317,1320,1320,1317,3167
20240531,090500,92629495,1320,1310,1321,1310,8346
20240531,090400,81668025,1310,1310,1310,1310,1251
20240531,090300,80029215,1309,1312,1313,1309,2106
20240531,090200,77266405,1312,1313,1314,1312,3752
20240531,090100,72339631,1315,1315,1315,1314,778
20240531,090000,71316562,1315,1302,1315,1302,54749