stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,194700,12729673650,21150,21150,21150,21150,60466
20240531,194600,12729673650,21150,21150,21150,21150,0
20240531,194500,12729673650,21150,21150,21150,21150,0
20240531,194400,12729673650,21150,21150,21150,21150,0
20240531,194300,12729673650,21150,21150,21150,21150,0
20240531,194200,12729673650,21150,21150,21150,21150,0
20240531,194100,12729673650,21150,21150,21150,21150,0
20240531,194000,12729673650,21150,21150,21150,21150,0
20240531,193900,12729673650,21150,21150,21150,21150,0
20240531,193800,12729673650,21150,21150,21150,21150,0
20240531,193700,12729673650,21150,21150,21150,21150,0
20240531,193600,12729673650,21150,21150,21150,21150,0
20240531,193500,12729673650,21150,21150,21150,21150,0
20240531,193400,12729673650,21150,21150,21150,21150,0
20240531,193300,12729673650,21150,21150,21150,21150,0
20240531,193200,12729673650,21150,21150,21150,21150,0
20240531,193100,12729673650,21150,21150,21150,21150,0
20240531,193000,12729673650,21150,21150,21150,21150,0
20240531,192900,12729673650,21150,21150,21150,21150,0
20240531,192800,12729673650,21150,21150,21150,21150,0
20240531,192700,12729673650,21150,21150,21150,21150,0
20240531,192600,12729673650,21150,21150,21150,21150,0
20240531,192500,12729673650,21150,21150,21150,21150,0
20240531,192400,12729673650,21150,21150,21150,21150,0
20240531,192300,12729673650,21150,21150,21150,21150,0
20240531,192200,12729673650,21150,21150,21150,21150,0
20240531,192100,12729673650,21150,21150,21150,21150,0
20240531,192000,12729673650,21150,21150,21150,21150,0
20240531,191900,12729673650,21150,21150,21150,21150,0
20240531,191800,12729673650,21150,21150,21150,21150,0
20240531,191700,12729673650,21150,21150,21150,21150,60466
20240531,191600,12729673650,21150,21150,21150,21150,0
20240531,191500,12729673650,21150,21150,21150,21150,0
20240531,191400,12729673650,21150,21150,21150,21150,0
20240531,191300,12729673650,21150,21150,21150,21150,0
20240531,191200,12729673650,21150,21150,21150,21150,0
20240531,191100,12729673650,21150,21150,21150,21150,0
20240531,191000,12729673650,21150,21150,21150,21150,0
20240531,190900,12729673650,21150,21150,21150,21150,0
20240531,190800,12729673650,21150,21150,21150,21150,0
20240531,190700,12729673650,21150,21150,21150,21150,0
20240531,190600,12729673650,21150,21150,21150,21150,0
20240531,190500,12729673650,21150,21150,21150,21150,0
20240531,190400,12729673650,21150,21150,21150,21150,0
20240531,190300,12729673650,21150,21150,21150,21150,0
20240531,190200,12729673650,21150,21150,21150,21150,0
20240531,190100,12729673650,21150,21150,21150,21150,0
20240531,190000,12729673650,21150,21150,21150,21150,0
20240531,185900,12729673650,21150,21150,21150,21150,0
20240531,185800,12729673650,21150,21150,21150,21150,0
20240531,185700,12729673650,21150,21150,21150,21150,0
20240531,185600,12729673650,21150,21150,21150,21150,0
20240531,185500,12729673650,21150,21150,21150,21150,0
20240531,185400,12729673650,21150,21150,21150,21150,0
20240531,185300,12729673650,21150,21150,21150,21150,0
20240531,185200,12729673650,21150,21150,21150,21150,0
20240531,185100,12729673650,21150,21150,21150,21150,0
20240531,185000,12729673650,21150,21150,21150,21150,0
20240531,184900,12729673650,21150,21150,21150,21150,0
20240531,184800,12729673650,21150,21150,21150,21150,0
20240531,184700,12729673650,21150,21150,21150,21150,60466
20240531,184600,12729673650,21150,21150,21150,21150,0
20240531,184500,12729673650,21150,21150,21150,21150,0
20240531,184400,12729673650,21150,21150,21150,21150,0
20240531,184300,12729673650,21150,21150,21150,21150,0
20240531,184200,12729673650,21150,21150,21150,21150,0
20240531,184100,12729673650,21150,21150,21150,21150,0
20240531,184000,12729673650,21150,21150,21150,21150,0
20240531,183900,12729673650,21150,21150,21150,21150,0
20240531,183800,12729673650,21150,21150,21150,21150,0
20240531,183700,12729673650,21150,21150,21150,21150,0
20240531,183600,12729673650,21150,21150,21150,21150,0
20240531,183500,12729673650,21150,21150,21150,21150,0
20240531,183400,12729673650,21150,21150,21150,21150,0
20240531,183300,12729673650,21150,21150,21150,21150,0
20240531,183200,12729673650,21150,21150,21150,21150,0
20240531,183100,12729673650,21150,21150,21150,21150,0
20240531,183000,12729673650,21150,21150,21150,21150,0
20240531,182900,12729673650,21150,21150,21150,21150,0
20240531,182800,12729673650,21150,21150,21150,21150,0
20240531,182700,12729673650,21150,21150,21150,21150,0
20240531,182600,12729673650,21150,21150,21150,21150,0
20240531,182500,12729673650,21150,21150,21150,21150,0
20240531,182400,12729673650,21150,21150,21150,21150,0
20240531,182300,12729673650,21150,21150,21150,21150,0
20240531,182200,12729673650,21150,21150,21150,21150,0
20240531,182100,12729673650,21150,21150,21150,21150,0
20240531,182000,12729673650,21150,21150,21150,21150,0
20240531,181900,12729673650,21150,21150,21150,21150,0
20240531,181800,12729673650,21150,21150,21150,21150,0
20240531,181700,12729673650,21150,21150,21150,21150,60466
20240531,181600,12729673650,21150,21150,21150,21150,0
20240531,181500,12729673650,21150,21150,21150,21150,0
20240531,181400,12729673650,21150,21150,21150,21150,0
20240531,181300,12729673650,21150,21150,21150,21150,0
20240531,181200,12729673650,21150,21150,21150,21150,0
20240531,181100,12729673650,21150,21150,21150,21150,0
20240531,181000,12729673650,21150,21150,21150,21150,0
20240531,180900,12729673650,21150,21150,21150,21150,0
20240531,180800,12729673650,21150,21150,21150,21150,0
20240531,180700,12729673650,21150,21150,21150,21150,0
20240531,180600,12729673650,21150,21150,21150,21150,0
20240531,180500,12729673650,21150,21150,21150,21150,0
20240531,180400,12729673650,21150,21150,21150,21150,0
20240531,180300,12729673650,21150,21150,21150,21150,0
20240531,180200,12729673650,21150,21150,21150,21150,0
20240531,180100,12729673650,21150,21150,21150,21150,0
20240531,180000,12729673650,21150,21150,21150,21150,0
20240531,175900,12729673650,21150,21150,21150,21150,0
20240531,175800,12729673650,21150,21150,21150,21150,0
20240531,175700,12729673650,21150,21150,21150,21150,0
20240531,175600,12729673650,21150,21150,21150,21150,0
20240531,175500,12729673650,21150,21150,21150,21150,0
20240531,175400,12729673650,21150,21150,21150,21150,0
20240531,175300,12729673650,21150,21150,21150,21150,0
20240531,175200,12729673650,21150,21150,21150,21150,0
20240531,175100,12729673650,21150,21150,21150,21150,0
20240531,175000,12729673650,21150,21150,21150,21150,0
20240531,174900,12729673650,21150,21150,21150,21150,0
20240531,174800,12729673650,21150,21150,21150,21150,0
20240531,174700,12729673650,21150,21150,21150,21150,60466
20240531,174600,12729673650,21150,21150,21150,21150,0
20240531,174500,12729673650,21150,21150,21150,21150,0
20240531,174400,12729673650,21150,21150,21150,21150,0
20240531,174300,12729673650,21150,21150,21150,21150,0
20240531,174200,12729673650,21150,21150,21150,21150,0
20240531,174100,12729673650,21150,21150,21150,21150,0
20240531,174000,12729673650,21150,21150,21150,21150,0
20240531,173900,12729673650,21150,21150,21150,21150,0
20240531,173800,12729673650,21150,21150,21150,21150,0
20240531,173700,12729673650,21150,21150,21150,21150,0
20240531,173600,12729673650,21150,21150,21150,21150,0
20240531,173500,12729673650,21150,21150,21150,21150,0
20240531,173400,12729673650,21150,21150,21150,21150,0
20240531,173300,12729673650,21150,21150,21150,21150,0
20240531,173200,12729673650,21150,21150,21150,21150,0
20240531,173100,12729673650,21150,21150,21150,21150,0
20240531,173000,12729673650,21150,21150,21150,21150,0
20240531,172900,12729673650,21150,21150,21150,21150,0
20240531,172800,12729673650,21150,21150,21150,21150,0
20240531,172700,12729673650,21150,21150,21150,21150,0
20240531,172600,12729673650,21150,21150,21150,21150,0
20240531,172500,12729673650,21150,21150,21150,21150,0
20240531,172400,12729673650,21150,21150,21150,21150,0
20240531,172300,12729673650,21150,21150,21150,21150,0
20240531,172200,12729673650,21150,21150,21150,21150,0
20240531,172100,12729673650,21150,21150,21150,21150,0
20240531,172000,12729673650,21150,21150,21150,21150,0
20240531,171900,12729673650,21150,21150,21150,21150,0
20240531,171800,12729673650,21150,21150,21150,21150,0
20240531,171700,12729673650,21150,21150,21150,21150,60466
20240531,171600,12729673650,21150,21150,21150,21150,0
20240531,171500,12729673650,21150,21150,21150,21150,0
20240531,171400,12729673650,21150,21150,21150,21150,0
20240531,171300,12729673650,21150,21150,21150,21150,0
20240531,171200,12729673650,21150,21150,21150,21150,0
20240531,171100,12729673650,21150,21150,21150,21150,0
20240531,171000,12729673650,21150,21150,21150,21150,0
20240531,170900,12729673650,21150,21150,21150,21150,0
20240531,170800,12729673650,21150,21150,21150,21150,0
20240531,170700,12729673650,21150,21150,21150,21150,0
20240531,170600,12729673650,21150,21150,21150,21150,0
20240531,170500,12729673650,21150,21150,21150,21150,0
20240531,170400,12729673650,21150,21150,21150,21150,0
20240531,170300,12729673650,21150,21150,21150,21150,0
20240531,170200,12729673650,21150,21150,21150,21150,0
20240531,170100,12729673650,21150,21150,21150,21150,0
20240531,170000,12729673650,21150,21150,21150,21150,0
20240531,165900,12729673650,21150,21150,21150,21150,0
20240531,165800,12729673650,21150,21150,21150,21150,0
20240531,165700,12729673650,21150,21150,21150,21150,0
20240531,165600,12729673650,21150,21150,21150,21150,0
20240531,165500,12729673650,21150,21150,21150,21150,0
20240531,165400,12729673650,21150,21150,21150,21150,0
20240531,165300,12729673650,21150,21150,21150,21150,0
20240531,165200,12729673650,21150,21150,21150,21150,0
20240531,165100,12729673650,21150,21150,21150,21150,0
20240531,165000,12729673650,21150,21150,21150,21150,0
20240531,164900,12729673650,21150,21150,21150,21150,0
20240531,164800,12729673650,21150,21150,21150,21150,0
20240531,164700,12729673650,21150,21150,21150,21150,60466
20240531,164600,12729673650,21150,21150,21150,21150,0
20240531,164500,12729673650,21150,21150,21150,21150,0
20240531,164400,12729673650,21150,21150,21150,21150,0
20240531,164300,12729673650,21150,21150,21150,21150,0
20240531,164200,12729673650,21150,21150,21150,21150,0
20240531,164100,12729673650,21150,21150,21150,21150,0
20240531,164000,12729673650,21150,21150,21150,21150,0
20240531,163900,12729673650,21150,21150,21150,21150,0
20240531,163800,12729673650,21150,21150,21150,21150,0
20240531,163700,12729673650,21150,21150,21150,21150,0
20240531,163600,12729673650,21150,21150,21150,21150,0
20240531,163500,12729673650,21150,21150,21150,21150,0
20240531,163400,12729673650,21150,21150,21150,21150,0
20240531,163300,12729673650,21150,21150,21150,21150,0
20240531,163200,12729673650,21150,21150,21150,21150,0
20240531,163100,12729673650,21150,21150,21150,21150,0
20240531,163000,12729673650,21150,21150,21150,21150,0
20240531,162900,12729673650,21150,21150,21150,21150,0
20240531,162800,12729673650,21150,21150,21150,21150,0
20240531,162700,12729673650,21150,21150,21150,21150,0
20240531,162600,12729673650,21150,21150,21150,21150,0
20240531,162500,12729673650,21150,21150,21150,21150,0
20240531,162400,12729673650,21150,21150,21150,21150,0
20240531,162300,12729673650,21150,21150,21150,21150,0
20240531,162200,12729673650,21150,21150,21150,21150,0
20240531,162100,12729673650,21150,21150,21150,21150,0
20240531,162000,12729673650,21150,21150,21150,21150,0
20240531,161900,12729673650,21150,21150,21150,21150,0
20240531,161800,12729673650,21150,21150,21150,21150,0
20240531,161700,12729673650,21150,21150,21150,21150,60466
20240531,161600,12729673650,21150,21150,21150,21150,0
20240531,161500,12729673650,21150,21150,21150,21150,0
20240531,161400,12729673650,21150,21150,21150,21150,0
20240531,161300,12729673650,21150,21150,21150,21150,0
20240531,161200,12729673650,21150,21150,21150,21150,0
20240531,161100,12729673650,21150,21150,21150,21150,0
20240531,161000,12729673650,21150,21150,21150,21150,0
20240531,160900,12729673650,21150,21150,21150,21150,0
20240531,160800,12729673650,21150,21150,21150,21150,0
20240531,160700,12729673650,21150,21150,21150,21150,0
20240531,160600,12729673650,21150,21150,21150,21150,0
20240531,160500,12729673650,21150,21150,21150,21150,0
20240531,160400,12729673650,21150,21150,21150,21150,0
20240531,160300,12729673650,21150,21150,21150,21150,0
20240531,160200,12729673650,21150,21150,21150,21150,0
20240531,160100,12729673650,21150,21150,21150,21150,0
20240531,160000,12729673650,21150,21150,21150,21150,0
20240531,155900,12729673650,21150,21150,21150,21150,0
20240531,155800,12729673650,21150,21150,21150,21150,0
20240531,155700,12729673650,21150,21150,21150,21150,0
20240531,155600,12729673650,21150,21150,21150,21150,0
20240531,155500,12729673650,21150,21150,21150,21150,0
20240531,155400,12729673650,21150,21150,21150,21150,0
20240531,155300,12729673650,21150,21150,21150,21150,0
20240531,155200,12729673650,21150,21150,21150,21150,0
20240531,155100,12729673650,21150,21150,21150,21150,0
20240531,155000,12729673650,21150,21150,21150,21150,0
20240531,154900,12729673650,21150,21150,21150,21150,0
20240531,154800,12729673650,21150,21150,21150,21150,0
20240531,154700,12729673650,21150,21150,21150,21150,60466
20240531,154600,12729673650,21150,21150,21150,21150,0
20240531,154500,12729673650,21150,21150,21150,21150,0
20240531,154400,12729673650,21150,21150,21150,21150,0
20240531,154300,12729673650,21150,21150,21150,21150,0
20240531,154200,12729673650,21150,21150,21150,21150,0
20240531,154100,12729673650,21150,21150,21150,21150,0
20240531,154000,12729673650,21150,21150,21150,21150,0
20240531,153900,12729673650,21150,21150,21150,21150,0
20240531,153800,12729673650,21150,21150,21150,21150,0
20240531,153700,12729673650,21150,21150,21150,21150,0
20240531,153600,12729673650,21150,21150,21150,21150,0
20240531,153500,12729673650,21150,21150,21150,21150,0
20240531,153400,12729673650,21150,21150,21150,21150,0
20240531,153300,12729673650,21150,21150,21150,21150,0
20240531,153200,12729673650,21150,21150,21150,21150,0
20240531,153100,12729673650,21150,21150,21150,21150,0
20240531,153000,12729673650,21150,21150,21150,21150,60466
20240531,152900,11450817750,21200,21200,21200,21200,0
20240531,152800,11450817750,21200,21200,21200,21200,0
20240531,152700,11450817750,21200,21200,21200,21200,0
20240531,152600,11450817750,21200,21200,21200,21200,0
20240531,152500,11450817750,21200,21200,21200,21200,0
20240531,152400,11450817750,21200,21200,21200,21200,0
20240531,152300,11450817750,21200,21200,21200,21200,0
20240531,152200,11450817750,21200,21200,21200,21200,0
20240531,152100,11450817750,21200,21200,21200,21200,0
20240531,152000,11450817750,21200,21200,21200,21200,0
20240531,151900,11450817750,21200,21200,21200,21150,3900
20240531,151800,11368181600,21200,21150,21200,21150,6737
20240531,151700,11225408750,21200,21200,21200,21150,1907
20240531,151600,11185067800,21150,21150,21200,21150,1911
20240531,151500,11144633450,21150,21150,21200,21150,852
20240531,151400,11126601850,21150,21150,21200,21150,1436
20240531,151300,11096216450,21150,21150,21200,21150,3505
20240531,151200,11022018450,21150,21200,21250,21150,2506
20240531,151100,10968906450,21200,21200,21200,21150,2161
20240531,151000,10923129300,21150,21150,21200,21150,1249
20240531,150900,10896706200,21150,21150,21150,21100,4677
20240531,150800,10797838200,21100,21150,21150,21100,2014
20240531,150700,10755259750,21150,21200,21200,21100,1450
20240531,150600,10724583650,21150,21150,21200,21150,1439
20240531,150500,10694142600,21150,21150,21200,21150,3174
20240531,150400,10627006500,21150,21150,21200,21150,2498
20240531,150300,10574162700,21150,21150,21200,21150,2040
20240531,150200,10531010100,21200,21200,21200,21150,1020
20240531,150100,10509428050,21150,21150,21200,21150,1175
20240531,150000,10484571250,21200,21150,21200,21150,3173
20240531,145900,10417443600,21150,21150,21200,21150,1535
20240531,145800,10384946900,21150,21150,21200,21150,794
20240531,145700,10368143900,21150,21200,21200,21150,272
20240531,145600,10362379000,21200,21250,21250,21150,919
20240531,145500,10342892700,21200,21150,21250,21150,738
20240531,145400,10327234950,21200,21200,21250,21150,899
20240531,145300,10308143850,21200,21200,21250,21200,1999
20240531,145200,10265758700,21200,21250,21250,21200,262
20240531,145100,10260197950,21200,21250,21300,21200,404
20240531,145000,10251621350,21300,21250,21300,21150,943
20240531,144900,10231608350,21250,21200,21250,21200,1864
20240531,144800,10192030250,21200,21200,21250,21200,5349
20240531,144700,10078625100,21250,21250,21300,21200,1754
20240531,144600,10041352350,21300,21300,21300,21250,240
20240531,144500,10036241350,21300,21300,21300,21300,327
20240531,144400,10029276250,21250,21250,21300,21250,814
20240531,144300,10011971200,21250,21250,21300,21200,5356
20240531,144200,9898150850,21150,21200,21250,21150,450
20240531,144100,9888616150,21200,21250,21250,21150,2790
20240531,144000,9829464700,21250,21200,21250,21200,300
20240531,143900,9823092700,21200,21200,21250,21200,618
20240531,143800,9809985000,21250,21250,21250,21200,962
20240531,143700,9789584350,21250,21200,21250,21200,536
20240531,143600,9778215600,21200,21250,21250,21200,662
20240531,143500,9764174600,21200,21200,21250,21150,684
20240531,143400,9749671200,21200,21200,21200,21150,1879
20240531,143300,9709896700,21200,21200,21200,21150,217
20240531,143200,9705296700,21200,21150,21200,21150,1048
20240531,143100,9683122600,21150,21200,21200,21150,203
20240531,143000,9678822500,21200,21150,21200,21150,481
20240531,142900,9668631400,21200,21150,21200,21150,1084
20240531,142800,9645702850,21150,21150,21200,21150,68
20240531,142700,9644263350,21150,21250,21250,21150,3124
20240531,142600,9578036700,21250,21200,21250,21200,475
20240531,142500,9567965650,21250,21200,21250,21200,271
20240531,142400,9562213500,21200,21250,21250,21200,21
20240531,142300,9561768250,21250,21200,21250,21200,45
20240531,142200,9560813400,21200,21200,21250,21200,235
20240531,142100,9555829950,21250,21250,21250,21250,45
20240531,142000,9554873700,21200,21250,21250,21200,171
20240531,141900,9551241200,21250,21250,21250,21200,473
20240531,141800,9541190200,21250,21250,21250,21200,1298
20240531,141700,9513607950,21300,21250,21300,21250,411
20240531,141600,9504866200,21250,21200,21300,21200,548
20240531,141500,9493221200,21300,21250,21300,21200,73
20240531,141400,9491669400,21250,21200,21250,21150,13926
20240531,141300,9196006350,21150,21150,21150,21150,325
20240531,141200,9189132600,21150,21200,21200,21150,1188
20240531,141100,9163950700,21200,21150,21200,21100,2056
20240531,141000,9120432050,21150,21150,21200,21150,711
20240531,140900,9105394350,21150,21150,21150,21150,1453
20240531,140800,9074663400,21200,21150,21200,21150,1667
20240531,140700,9039405150,21150,21200,21200,21150,528
20240531,140600,9028237350,21200,21150,21200,21150,34
20240531,140500,9027516700,21150,21150,21200,21150,525
20240531,140400,9016411650,21200,21150,21200,21150,1116
20240531,140300,8992807600,21150,21150,21150,21150,562
20240531,140200,8980921300,21150,21200,21200,21150,200
20240531,140100,8976689200,21200,21200,21200,21150,246
20240531,140000,8971482450,21150,21200,21200,21150,222
20240531,135900,8966782050,21150,21150,21200,21100,552
20240531,135800,8955118950,21100,21100,21200,21100,273
20240531,135700,8949352400,21100,21150,21200,21100,403
20240531,135600,8940829600,21150,21150,21150,21100,5679
20240531,135500,8821000800,21100,21150,21200,21100,3347
20240531,135400,8750212350,21150,21150,21200,21150,352
20240531,135300,8742766900,21150,21150,21200,21150,639
20240531,135200,8729251900,21200,21200,21200,21200,1156
20240531,135100,8704744700,21200,21200,21250,21200,636
20240531,135000,8691260850,21200,21200,21250,21200,185
20240531,134900,8687338200,21200,21150,21200,21150,8563
20240531,134800,8505809800,21150,21150,21200,21150,148
20240531,134700,8502678600,21150,21150,21200,21150,196
20240531,134600,8498531250,21150,21200,21200,21150,291
20240531,134500,8492371250,21200,21150,21200,21150,321
20240531,134400,8485573150,21200,21150,21200,21150,863
20240531,134300,8467319700,21200,21150,21200,21150,1801
20240531,134200,8429227950,21150,21200,21200,21150,27
20240531,134100,8428656550,21150,21150,21200,21150,322
20240531,134000,8421845650,21150,21150,21200,21150,145
20240531,133900,8418776250,21150,21150,21200,21150,167
20240531,133800,8415241700,21200,21150,21200,21150,295
20240531,133700,8408996850,21200,21150,21200,21150,187
20240531,133600,8405041050,21150,21200,21200,21150,852
20240531,133500,8387020650,21200,21100,21200,21100,3621
20240531,133400,8310541800,21100,21150,21150,21100,294
20240531,133300,8304336350,21150,21150,21150,21100,1866
20240531,133200,8264961050,21100,21100,21150,21100,1169
20240531,133100,8240277300,21150,21150,21150,21100,178
20240531,133000,8236512900,21150,21150,21200,21150,938
20240531,132900,8216673550,21150,21150,21200,21150,533
20240531,132800,8205400400,21200,21200,21200,21150,368
20240531,132700,8197606150,21150,21150,21200,21150,225
20240531,132600,8192844350,21200,21200,21200,21150,107
20240531,132500,8190580550,21200,21200,21200,21150,72
20240531,132400,8189054450,21200,21150,21200,21150,647
20240531,132300,8175344700,21150,21150,21200,21150,815
20240531,132200,8158104500,21150,21150,21150,21150,242
20240531,132100,8152986200,21200,21150,21200,21100,844
20240531,132000,8135135200,21150,21100,21150,21100,594
20240531,131900,8122577800,21150,21150,21200,21150,3385
20240531,131800,8050984300,21150,21150,21150,21150,2050
20240531,131700,8007626800,21150,21200,21200,21150,520
20240531,131600,7996628100,21150,21200,21200,21150,186
20240531,131500,7992690800,21200,21150,21200,21150,57
20240531,131400,7991484000,21200,21150,21200,21150,578
20240531,131300,7979258150,21200,21150,21200,21150,76
20240531,131200,7977647200,21200,21150,21200,21150,188
20240531,131100,7973669450,21150,21150,21150,21150,56
20240531,131000,7972485050,21150,21150,21200,21150,272
20240531,130900,7966731700,21200,21200,21200,21150,2833
20240531,130800,7906812600,21150,21150,21200,21150,370
20240531,130700,7898985300,21150,21200,21200,21150,163
20240531,130600,7895537350,21200,21150,21200,21150,229
20240531,130500,7890692900,21200,21150,21200,21150,504
20240531,130400,7880024750,21150,21150,21150,21150,2058
20240531,130300,7836498050,21150,21150,21200,21150,122
20240531,130200,7833917700,21150,21150,21150,21150,154
20240531,130100,7830660600,21150,21150,21200,21150,326
20240531,130000,7823763250,21200,21200,21200,21150,5231
20240531,125900,7712866300,21200,21200,21200,21150,259
20240531,125800,7707382750,21200,21200,21200,21150,78
20240531,125700,7705729900,21200,21200,21200,21150,3530
20240531,125600,7630902700,21150,21150,21200,21150,74
20240531,125500,7629337200,21150,21150,21200,21150,252
20240531,125400,7624007350,21150,21150,21150,21150,647
20240531,125300,7610323300,21200,21100,21200,21100,380
20240531,125200,7602295000,21100,21150,21150,21100,2042
20240531,125100,7559108000,21150,21150,21150,21100,853
20240531,125000,7541096250,21150,21150,21150,21100,152
20240531,124900,7537884200,21150,21100,21150,21100,699
20240531,124800,7523132500,21100,21100,21150,21100,303
20240531,124700,7516735550,21150,21100,21150,21100,561
20240531,124600,7504876400,21150,21100,21150,21100,2233
20240531,124500,7457681650,21150,21100,21150,21100,286
20240531,124400,7451638950,21150,21150,21150,21100,352
20240531,124300,7444210200,21100,21100,21150,21100,2918
20240531,124200,7382627500,21100,21200,21200,21100,15758
20240531,124100,7049491850,21200,21150,21200,21150,172
20240531,124000,7045852500,21150,21150,21200,21150,721
20240531,123900,7030590850,21150,21200,21250,21150,1079
20240531,123800,7007718500,21200,21200,21200,21150,322
20240531,123700,7000901200,21200,21200,21200,21150,693
20240531,123600,6986218950,21150,21200,21200,21150,304
20240531,123500,6979778400,21200,21150,21200,21150,237
20240531,123400,6974761750,21200,21250,21250,21200,10840
20240531,123300,6744948250,21200,21250,21250,21200,182
20240531,123200,6741089350,21200,21200,21250,21200,168
20240531,123100,6737527650,21200,21200,21200,21200,886
20240531,123000,6718744450,21200,21200,21200,21200,277
20240531,122900,6712872050,21200,21250,21250,21200,159
20240531,122800,6709500250,21250,21300,21300,21250,5419
20240531,122700,6594346250,21250,21250,21250,21250,107
20240531,122600,6592072500,21250,21250,21250,21250,275
20240531,122500,6586228750,21250,21250,21300,21250,242
20240531,122400,6581085100,21250,21250,21250,21250,187
20240531,122300,6577111350,21250,21300,21300,21250,60
20240531,122200,6575835350,21250,21250,21300,21250,166
20240531,122100,6572307700,21250,21300,21300,21250,119
20240531,122000,6569778900,21250,21250,21300,21250,132
20240531,121900,6566973850,21250,21250,21250,21250,601
20240531,121800,6554202600,21250,21250,21250,21250,172
20240531,121700,6550547600,21250,21300,21300,21250,2166
20240531,121600,6504519950,21250,21300,21300,21250,168
20240531,121500,6500943550,21250,21300,21300,21250,525
20240531,121400,6489765450,21300,21250,21300,21250,149
20240531,121300,6486599050,21250,21300,21300,21250,476
20240531,121200,6476465850,21300,21300,21300,21250,1228
20240531,121100,6450362200,21300,21300,21300,21250,1127
20240531,121000,6426403300,21250,21300,21350,21250,2077
20240531,120900,6382166250,21300,21300,21300,21300,235
20240531,120800,6377160750,21350,21350,21350,21350,1012
20240531,120700,6355554550,21300,21300,21300,21300,362
20240531,120600,6347843950,21350,21250,21350,21250,1490
20240531,120500,6316148450,21300,21350,21350,21300,1995
20240531,120400,6273649950,21350,21350,21350,21300,505
20240531,120300,6262868450,21350,21350,21350,21300,341
20240531,120200,6255596950,21300,21300,21300,21300,356
20240531,120100,6248014150,21300,21300,21350,21300,560
20240531,120000,6236086000,21300,21350,21350,21250,459
20240531,115900,6226317200,21300,21250,21300,21250,720
20240531,115800,6210985650,21300,21300,21300,21250,402
20240531,115700,6202423850,21300,21300,21300,21250,27
20240531,115600,6201849450,21250,21300,21300,21250,327
20240531,115500,6194889800,21300,21300,21300,21250,611
20240531,115400,6181878950,21250,21250,21300,21250,348
20240531,115300,6174476350,21250,21250,21250,21250,7
20240531,115200,6174327600,21250,21200,21250,21200,1460
20240531,115100,6143342850,21200,21250,21250,21200,116
20240531,115000,6140879700,21250,21250,21300,21250,191
20240531,114900,6136820450,21250,21250,21300,21250,452
20240531,114800,6127213950,21250,21250,21250,21200,626
20240531,114700,6113916700,21250,21250,21250,21200,1094
20240531,114600,6090669900,21250,21300,21300,21250,146
20240531,114500,6087565900,21250,21250,21300,21250,386
20240531,114400,6079358700,21250,21250,21250,21250,141
20240531,114300,6076362450,21250,21250,21300,21250,553
20240531,114200,6064611100,21250,21300,21300,21250,638
20240531,114100,6051053300,21300,21300,21300,21250,271
20240531,114000,6045281800,21300,21250,21300,21250,152
20240531,113900,6042051200,21250,21300,21300,21250,160
20240531,113800,6038646000,21300,21250,21300,21250,194
20240531,113700,6034516900,21300,21200,21300,21200,257
20240531,113600,6029055250,21250,21200,21250,21200,1403
20240531,113500,5999265050,21200,21250,21250,21200,417
20240531,113400,5990411750,21250,21250,21300,21250,1014
20240531,113300,5968862350,21250,21300,21300,21250,85
20240531,113200,5967054250,21250,21250,21250,21250,502
20240531,113100,5956386750,21250,21250,21300,21250,927
20240531,113000,5936680300,21250,21200,21250,21200,57
20240531,112900,5935471750,21250,21250,21250,21250,1509
20240531,112800,5903405500,21250,21250,21250,21250,712
20240531,112700,5888275500,21250,21300,21300,21250,479
20240531,112600,5878096700,21300,21300,21300,21250,70
20240531,112500,5876605900,21300,21250,21300,21250,527
20240531,112400,5865398700,21250,21250,21300,21250,812
20240531,112300,5848119400,21300,21300,21300,21250,5533
20240531,112200,5730506800,21300,21250,21300,21250,20
20240531,112100,5730081150,21250,21350,21350,21250,834
20240531,112000,5712329700,21350,21300,21350,21300,889
20240531,111900,5693373600,21300,21300,21350,21300,185
20240531,111800,5689433050,21300,21300,21300,21300,384
20240531,111700,5681253850,21350,21250,21350,21250,285
20240531,111600,5675176650,21250,21300,21300,21250,873
20240531,111500,5656607100,21250,21250,21300,21250,1120
20240531,111400,5632803050,21300,21300,21300,21300,1279
20240531,111300,5605560350,21300,21300,21350,21300,411
20240531,111200,5596805050,21300,21350,21350,21300,206
20240531,111100,5592413900,21350,21400,21400,21300,2138
20240531,111000,5546825800,21350,21350,21400,21350,432
20240531,110900,5537592000,21350,21350,21400,21350,2380
20240531,110800,5486676000,21350,21300,21400,21300,892
20240531,110700,5467617900,21350,21350,21400,21300,927
20240531,110600,5447826300,21350,21350,21350,21300,205
20240531,110500,5443451350,21350,21400,21400,21300,282
20240531,110400,5437420900,21400,21350,21450,21350,3777
20240531,110300,5356587750,21300,21300,21400,21300,414
20240531,110200,5347750950,21250,21350,21350,21250,1950
20240531,110100,5306218200,21350,21350,21350,21300,1621
20240531,110000,5271621700,21300,21300,21350,21300,1394
20240531,105900,5241928000,21300,21300,21350,21300,59
20240531,105800,5240671250,21300,21300,21300,21300,536
20240531,105700,5229254450,21300,21300,21350,21300,88
20240531,105600,5227380000,21300,21350,21350,21300,242
20240531,105500,5222218600,21350,21350,21350,21300,331
20240531,105400,5215152000,21350,21400,21400,21350,1442
20240531,105300,5184339950,21400,21250,21400,21250,5876
20240531,105200,5058921050,21250,21250,21250,21200,2124
20240531,105100,5013789050,21250,21200,21250,21200,457
20240531,105000,5004098350,21250,21200,21250,21150,2633
20240531,104900,4948278600,21250,21200,21250,21200,5918
20240531,104800,4822764100,21200,21250,21250,21200,6320
20240531,104700,4688728650,21200,21200,21250,21200,1305
20240531,104600,4661059200,21250,21250,21250,21200,2240
20240531,104500,4613520650,21200,21250,21250,21200,2102
20240531,104400,4568957100,21200,21200,21250,21200,387
20240531,104300,4560740800,21250,21250,21300,21200,6134
20240531,104200,4430392800,21300,21250,21300,21250,234
20240531,104100,4425413900,21250,21250,21300,21250,229
20240531,104000,4420544600,21250,21300,21300,21250,1070
20240531,103900,4397777400,21300,21250,21300,21250,1252
20240531,103800,4371149550,21250,21300,21300,21250,980
20240531,103700,4350312950,21300,21300,21300,21250,440
20240531,103600,4340949800,21250,21250,21250,21250,349
20240531,103500,4333533550,21250,21300,21300,21250,1554
20240531,103400,4300505900,21300,21300,21300,21250,15
20240531,103300,4300186600,21250,21250,21300,21250,789
20240531,103200,4283418650,21250,21250,21300,21250,4431
20240531,103100,4189254800,21300,21300,21300,21250,2041
20240531,103000,4145783600,21300,21350,21350,21300,1991
20240531,102900,4103370000,21350,21300,21350,21300,450
20240531,102800,4093782500,21300,21350,21350,21300,211
20240531,102700,4089285100,21300,21350,21350,21300,234
20240531,102600,4084294800,21350,21350,21400,21350,855
20240531,102500,4066040500,21300,21350,21400,21300,1262
20240531,102400,4039086700,21400,21300,21400,21300,1192
20240531,102300,4013642800,21300,21350,21350,21300,1100
20240531,102200,3990173250,21400,21350,21400,21350,87
20240531,102100,3988315200,21350,21350,21400,21300,1320
20240531,102000,3960149650,21250,21300,21350,21250,1329
20240531,101900,3931821650,21250,21300,21300,21250,344
20240531,101800,3924498600,21350,21300,21350,21250,2355
20240531,101700,3874355150,21350,21400,21400,21350,1274
20240531,101600,3847151750,21400,21350,21400,21350,831
20240531,101500,3829369300,21400,21400,21400,21350,418
20240531,101400,3820434200,21350,21350,21400,21350,917
20240531,101300,3800824550,21350,21300,21350,21300,587
20240531,101200,3788300400,21350,21350,21350,21350,191
20240531,101100,3784222550,21350,21400,21400,21350,644
20240531,101000,3770472350,21400,21400,21400,21400,1002
20240531,100900,3749029550,21350,21400,21450,21350,864
20240531,100800,3730544950,21350,21350,21350,21300,685
20240531,100700,3715936600,21350,21350,21350,21350,402
20240531,100600,3707353900,21400,21400,21400,21350,381
20240531,100500,3699214000,21400,21450,21450,21350,4868
20240531,100400,3595048100,21450,21450,21450,21400,595
20240531,100300,3582291100,21450,21400,21450,21350,760
20240531,100200,3566027600,21350,21400,21400,21350,149
20240531,100100,3562844400,21400,21300,21400,21300,2939
20240531,100000,3499983550,21350,21300,21400,21250,2477
20240531,095900,3447248400,21350,21300,21350,21300,643
20240531,095800,3433535550,21300,21350,21350,21300,944
20240531,095700,3413425650,21350,21350,21400,21350,517
20240531,095600,3402387600,21400,21300,21400,21300,2649
20240531,095500,3345840050,21300,21300,21350,21300,495
20240531,095400,3335296500,21300,21300,21350,21250,1188
20240531,095300,3309993700,21300,21250,21300,21250,664
20240531,095200,3295866850,21250,21250,21250,21200,1917
20240531,095100,3255174600,21200,21250,21300,21200,1250
20240531,095000,3228625250,21200,21250,21300,21200,5217
20240531,094900,3117763850,21300,21300,21300,21250,154
20240531,094800,3114488700,21250,21250,21300,21250,2138
20240531,094700,3069054700,21250,21300,21300,21250,1591
20240531,094600,3035216150,21250,21250,21350,21250,4039
20240531,094500,2949189600,21250,21250,21250,21250,947
20240531,094400,2929065850,21300,21300,21300,21250,471
20240531,094300,2919034250,21300,21300,21300,21300,808
20240531,094200,2901823850,21300,21300,21350,21300,1077
20240531,094100,2878883250,21300,21400,21400,21300,1097
20240531,094000,2855472650,21300,21350,21400,21300,2168
20240531,093900,2809191800,21350,21350,21350,21300,367
20240531,093800,2801372950,21300,21350,21400,21300,1134
20240531,093700,2777163150,21350,21350,21400,21350,243
20240531,093600,2771973800,21350,21300,21400,21250,2190
20240531,093500,2725272550,21300,21300,21300,21250,1563
20240531,093400,2691997100,21300,21300,21300,21250,1321
20240531,093300,2663877800,21300,21300,21300,21250,685
20240531,093200,2649293100,21250,21300,21300,21250,5057
20240531,093100,2541819000,21300,21300,21300,21250,278
20240531,093000,2535900100,21300,21300,21350,21250,1223
20240531,092900,2509850950,21300,21300,21350,21300,2163
20240531,092800,2463777700,21300,21300,21350,21250,2524
20240531,092700,2409960300,21300,21350,21350,21300,850
20240531,092600,2391827450,21350,21300,21350,21300,1825
20240531,092500,2352881250,21300,21250,21300,21250,2288
20240531,092400,2304168950,21250,21300,21350,21250,1327
20240531,092300,2275911850,21350,21300,21400,21300,2570
20240531,092200,2221105950,21350,21350,21350,21300,3266
20240531,092100,2151377550,21350,21400,21400,21350,313
20240531,092000,2144693300,21400,21400,21400,21350,363
20240531,091900,2136926250,21400,21250,21400,21250,4887
20240531,091800,2032823550,21250,21250,21300,21200,785
20240531,091700,2016142950,21250,21300,21300,21200,3724
20240531,091600,1937006550,21250,21250,21300,21250,2719
20240531,091500,1879190850,21300,21350,21350,21250,8060
20240531,091400,1707554000,21300,21450,21450,21300,6828
20240531,091300,1561659650,21450,21500,21500,21400,3229
20240531,091200,1492369050,21450,21500,21500,21450,1161
20240531,091100,1467412500,21500,21500,21550,21500,3454
20240531,091000,1393145900,21500,21650,21650,21500,3546
20240531,090900,1316716450,21550,21600,21650,21550,6481
20240531,090800,1176823900,21600,21550,21600,21500,1812
20240531,090700,1137709100,21550,21600,21600,21500,8430
20240531,090600,956031900,21550,21450,21600,21400,3865
20240531,090500,872888000,21450,21400,21450,21350,3604
20240531,090400,795731200,21350,21350,21450,21350,4244
20240531,090300,704865900,21350,21400,21400,21300,4367
20240531,090200,611545750,21400,21450,21450,21400,6208
20240531,090100,478587800,21450,21500,21550,21450,10936
20240531,090000,243837850,21500,21500,21550,21500,11323