stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,194100,163410050265,3120,3120,3120,3120,291071
20240530,194000,163410050265,3120,3120,3120,3120,0
20240530,193900,163410050265,3120,3120,3120,3120,0
20240530,193800,163410050265,3120,3120,3120,3120,0
20240530,193700,163410050265,3120,3120,3120,3120,0
20240530,193600,163410050265,3120,3120,3120,3120,0
20240530,193500,163410050265,3120,3120,3120,3120,0
20240530,193400,163410050265,3120,3120,3120,3120,0
20240530,193300,163410050265,3120,3120,3120,3120,0
20240530,193200,163410050265,3120,3120,3120,3120,0
20240530,193100,163410050265,3120,3120,3120,3120,0
20240530,193000,163410050265,3120,3120,3120,3120,0
20240530,192900,163410050265,3120,3120,3120,3120,0
20240530,192800,163410050265,3120,3120,3120,3120,0
20240530,192700,163410050265,3120,3120,3120,3120,0
20240530,192600,163410050265,3120,3120,3120,3120,0
20240530,192500,163410050265,3120,3120,3120,3120,0
20240530,192400,163410050265,3120,3120,3120,3120,0
20240530,192300,163410050265,3120,3120,3120,3120,0
20240530,192200,163410050265,3120,3120,3120,3120,0
20240530,192100,163410050265,3120,3120,3120,3120,0
20240530,192000,163410050265,3120,3120,3120,3120,0
20240530,191900,163410050265,3120,3120,3120,3120,0
20240530,191800,163410050265,3120,3120,3120,3120,0
20240530,191700,163410050265,3120,3120,3120,3120,0
20240530,191600,163410050265,3120,3120,3120,3120,0
20240530,191500,163410050265,3120,3120,3120,3120,0
20240530,191400,163410050265,3120,3120,3120,3120,0
20240530,191300,163410050265,3120,3120,3120,3120,0
20240530,191200,163410050265,3120,3120,3120,3120,0
20240530,191100,163410050265,3120,3120,3120,3120,291071
20240530,191000,163410050265,3120,3120,3120,3120,0
20240530,190900,163410050265,3120,3120,3120,3120,0
20240530,190800,163410050265,3120,3120,3120,3120,0
20240530,190700,163410050265,3120,3120,3120,3120,0
20240530,190600,163410050265,3120,3120,3120,3120,0
20240530,190500,163410050265,3120,3120,3120,3120,0
20240530,190400,163410050265,3120,3120,3120,3120,0
20240530,190300,163410050265,3120,3120,3120,3120,0
20240530,190200,163410050265,3120,3120,3120,3120,0
20240530,190100,163410050265,3120,3120,3120,3120,0
20240530,190000,163410050265,3120,3120,3120,3120,0
20240530,185900,163410050265,3120,3120,3120,3120,0
20240530,185800,163410050265,3120,3120,3120,3120,0
20240530,185700,163410050265,3120,3120,3120,3120,0
20240530,185600,163410050265,3120,3120,3120,3120,0
20240530,185500,163410050265,3120,3120,3120,3120,0
20240530,185400,163410050265,3120,3120,3120,3120,0
20240530,185300,163410050265,3120,3120,3120,3120,0
20240530,185200,163410050265,3120,3120,3120,3120,0
20240530,185100,163410050265,3120,3120,3120,3120,0
20240530,185000,163410050265,3120,3120,3120,3120,0
20240530,184900,163410050265,3120,3120,3120,3120,0
20240530,184800,163410050265,3120,3120,3120,3120,0
20240530,184700,163410050265,3120,3120,3120,3120,0
20240530,184600,163410050265,3120,3120,3120,3120,0
20240530,184500,163410050265,3120,3120,3120,3120,0
20240530,184400,163410050265,3120,3120,3120,3120,0
20240530,184300,163410050265,3120,3120,3120,3120,0
20240530,184200,163410050265,3120,3120,3120,3120,0
20240530,184100,163410050265,3120,3120,3120,3120,291071
20240530,184000,163410050265,3120,3120,3120,3120,0
20240530,183900,163410050265,3120,3120,3120,3120,0
20240530,183800,163410050265,3120,3120,3120,3120,0
20240530,183700,163410050265,3120,3120,3120,3120,0
20240530,183600,163410050265,3120,3120,3120,3120,0
20240530,183500,163410050265,3120,3120,3120,3120,0
20240530,183400,163410050265,3120,3120,3120,3120,0
20240530,183300,163410050265,3120,3120,3120,3120,0
20240530,183200,163410050265,3120,3120,3120,3120,0
20240530,183100,163410050265,3120,3120,3120,3120,0
20240530,183000,163410050265,3120,3120,3120,3120,0
20240530,182900,163410050265,3120,3120,3120,3120,0
20240530,182800,163410050265,3120,3120,3120,3120,0
20240530,182700,163410050265,3120,3120,3120,3120,0
20240530,182600,163410050265,3120,3120,3120,3120,0
20240530,182500,163410050265,3120,3120,3120,3120,0
20240530,182400,163410050265,3120,3120,3120,3120,0
20240530,182300,163410050265,3120,3120,3120,3120,0
20240530,182200,163410050265,3120,3120,3120,3120,0
20240530,182100,163410050265,3120,3120,3120,3120,0
20240530,182000,163410050265,3120,3120,3120,3120,0
20240530,181900,163410050265,3120,3120,3120,3120,0
20240530,181800,163410050265,3120,3120,3120,3120,0
20240530,181700,163410050265,3120,3120,3120,3120,0
20240530,181600,163410050265,3120,3120,3120,3120,0
20240530,181500,163410050265,3120,3120,3120,3120,0
20240530,181400,163410050265,3120,3120,3120,3120,0
20240530,181300,163410050265,3120,3120,3120,3120,0
20240530,181200,163410050265,3120,3120,3120,3120,0
20240530,181100,163410050265,3120,3120,3120,3120,291071
20240530,181000,163410050265,3120,3120,3120,3120,0
20240530,180900,163410050265,3120,3120,3120,3120,0
20240530,180800,163410050265,3120,3120,3120,3120,0
20240530,180700,163410050265,3120,3120,3120,3120,0
20240530,180600,163410050265,3120,3120,3120,3120,0
20240530,180500,163410050265,3120,3120,3120,3120,0
20240530,180400,163410050265,3120,3120,3120,3120,0
20240530,180300,163410050265,3120,3120,3120,3120,0
20240530,180200,163410050265,3120,3120,3120,3120,0
20240530,180100,163410050265,3120,3120,3120,3120,0
20240530,180000,163410050265,3120,3120,3120,3120,0
20240530,175900,163410050265,3120,3120,3120,3120,0
20240530,175800,163410050265,3120,3120,3120,3120,0
20240530,175700,163410050265,3120,3120,3120,3120,0
20240530,175600,163410050265,3120,3120,3120,3120,0
20240530,175500,163410050265,3120,3120,3120,3120,0
20240530,175400,163410050265,3120,3120,3120,3120,0
20240530,175300,163410050265,3120,3120,3120,3120,0
20240530,175200,163410050265,3120,3120,3120,3120,0
20240530,175100,163410050265,3120,3120,3120,3120,0
20240530,175000,163410050265,3120,3120,3120,3120,0
20240530,174900,163410050265,3120,3120,3120,3120,0
20240530,174800,163410050265,3120,3120,3120,3120,0
20240530,174700,163410050265,3120,3120,3120,3120,0
20240530,174600,163410050265,3120,3120,3120,3120,0
20240530,174500,163410050265,3120,3120,3120,3120,0
20240530,174400,163410050265,3120,3120,3120,3120,0
20240530,174300,163410050265,3120,3120,3120,3120,0
20240530,174200,163410050265,3120,3120,3120,3120,0
20240530,174100,163410050265,3120,3120,3120,3120,291071
20240530,174000,163410050265,3120,3120,3120,3120,0
20240530,173900,163410050265,3120,3120,3120,3120,0
20240530,173800,163410050265,3120,3120,3120,3120,0
20240530,173700,163410050265,3120,3120,3120,3120,0
20240530,173600,163410050265,3120,3120,3120,3120,0
20240530,173500,163410050265,3120,3120,3120,3120,0
20240530,173400,163410050265,3120,3120,3120,3120,0
20240530,173300,163410050265,3120,3120,3120,3120,0
20240530,173200,163410050265,3120,3120,3120,3120,0
20240530,173100,163410050265,3120,3120,3120,3120,0
20240530,173000,163410050265,3120,3120,3120,3120,0
20240530,172900,163410050265,3120,3120,3120,3120,0
20240530,172800,163410050265,3120,3120,3120,3120,0
20240530,172700,163410050265,3120,3120,3120,3120,0
20240530,172600,163410050265,3120,3120,3120,3120,0
20240530,172500,163410050265,3120,3120,3120,3120,0
20240530,172400,163410050265,3120,3120,3120,3120,0
20240530,172300,163410050265,3120,3120,3120,3120,0
20240530,172200,163410050265,3120,3120,3120,3120,0
20240530,172100,163410050265,3120,3120,3120,3120,0
20240530,172000,163410050265,3120,3120,3120,3120,0
20240530,171900,163410050265,3120,3120,3120,3120,0
20240530,171800,163410050265,3120,3120,3120,3120,0
20240530,171700,163410050265,3120,3120,3120,3120,0
20240530,171600,163410050265,3120,3120,3120,3120,0
20240530,171500,163410050265,3120,3120,3120,3120,0
20240530,171400,163410050265,3120,3120,3120,3120,0
20240530,171300,163410050265,3120,3120,3120,3120,0
20240530,171200,163410050265,3120,3120,3120,3120,0
20240530,171100,163410050265,3120,3120,3120,3120,291071
20240530,171000,163410050265,3120,3120,3120,3120,0
20240530,170900,163410050265,3120,3120,3120,3120,0
20240530,170800,163410050265,3120,3120,3120,3120,0
20240530,170700,163410050265,3120,3120,3120,3120,0
20240530,170600,163410050265,3120,3120,3120,3120,0
20240530,170500,163410050265,3120,3120,3120,3120,0
20240530,170400,163410050265,3120,3120,3120,3120,0
20240530,170300,163410050265,3120,3120,3120,3120,0
20240530,170200,163410050265,3120,3120,3120,3120,0
20240530,170100,163410050265,3120,3120,3120,3120,0
20240530,170000,163410050265,3120,3120,3120,3120,0
20240530,165900,163410050265,3120,3120,3120,3120,0
20240530,165800,163410050265,3120,3120,3120,3120,0
20240530,165700,163410050265,3120,3120,3120,3120,0
20240530,165600,163410050265,3120,3120,3120,3120,0
20240530,165500,163410050265,3120,3120,3120,3120,0
20240530,165400,163410050265,3120,3120,3120,3120,0
20240530,165300,163410050265,3120,3120,3120,3120,0
20240530,165200,163410050265,3120,3120,3120,3120,0
20240530,165100,163410050265,3120,3120,3120,3120,0
20240530,165000,163410050265,3120,3120,3120,3120,0
20240530,164900,163410050265,3120,3120,3120,3120,0
20240530,164800,163410050265,3120,3120,3120,3120,0
20240530,164700,163410050265,3120,3120,3120,3120,0
20240530,164600,163410050265,3120,3120,3120,3120,0
20240530,164500,163410050265,3120,3120,3120,3120,0
20240530,164400,163410050265,3120,3120,3120,3120,0
20240530,164300,163410050265,3120,3120,3120,3120,0
20240530,164200,163410050265,3120,3120,3120,3120,0
20240530,164100,163410050265,3120,3120,3120,3120,291071
20240530,164000,163410050265,3120,3120,3120,3120,0
20240530,163900,163410050265,3120,3120,3120,3120,0
20240530,163800,163410050265,3120,3120,3120,3120,0
20240530,163700,163410050265,3120,3120,3120,3120,0
20240530,163600,163410050265,3120,3120,3120,3120,0
20240530,163500,163410050265,3120,3120,3120,3120,0
20240530,163400,163410050265,3120,3120,3120,3120,0
20240530,163300,163410050265,3120,3120,3120,3120,0
20240530,163200,163410050265,3120,3120,3120,3120,0
20240530,163100,163410050265,3120,3120,3120,3120,0
20240530,163000,163410050265,3120,3120,3120,3120,0
20240530,162900,163410050265,3120,3120,3120,3120,0
20240530,162800,163410050265,3120,3120,3120,3120,0
20240530,162700,163410050265,3120,3120,3120,3120,0
20240530,162600,163410050265,3120,3120,3120,3120,0
20240530,162500,163410050265,3120,3120,3120,3120,0
20240530,162400,163410050265,3120,3120,3120,3120,0
20240530,162300,163410050265,3120,3120,3120,3120,0
20240530,162200,163410050265,3120,3120,3120,3120,0
20240530,162100,163410050265,3120,3120,3120,3120,0
20240530,162000,163410050265,3120,3120,3120,3120,0
20240530,161900,163410050265,3120,3120,3120,3120,0
20240530,161800,163410050265,3120,3120,3120,3120,0
20240530,161700,163410050265,3120,3120,3120,3120,0
20240530,161600,163410050265,3120,3120,3120,3120,0
20240530,161500,163410050265,3120,3120,3120,3120,0
20240530,161400,163410050265,3120,3120,3120,3120,0
20240530,161300,163410050265,3120,3120,3120,3120,0
20240530,161200,163410050265,3120,3120,3120,3120,0
20240530,161100,163410050265,3120,3120,3120,3120,291071
20240530,161000,163410050265,3120,3120,3120,3120,0
20240530,160900,163410050265,3120,3120,3120,3120,0
20240530,160800,163410050265,3120,3120,3120,3120,0
20240530,160700,163410050265,3120,3120,3120,3120,0
20240530,160600,163410050265,3120,3120,3120,3120,0
20240530,160500,163410050265,3120,3120,3120,3120,0
20240530,160400,163410050265,3120,3120,3120,3120,0
20240530,160300,163410050265,3120,3120,3120,3120,0
20240530,160200,163410050265,3120,3120,3120,3120,0
20240530,160100,163410050265,3120,3120,3120,3120,0
20240530,160000,163410050265,3120,3120,3120,3120,0
20240530,155900,163410050265,3120,3120,3120,3120,0
20240530,155800,163410050265,3120,3120,3120,3120,0
20240530,155700,163410050265,3120,3120,3120,3120,0
20240530,155600,163410050265,3120,3120,3120,3120,0
20240530,155500,163410050265,3120,3120,3120,3120,0
20240530,155400,163410050265,3120,3120,3120,3120,0
20240530,155300,163410050265,3120,3120,3120,3120,0
20240530,155200,163410050265,3120,3120,3120,3120,0
20240530,155100,163410050265,3120,3120,3120,3120,0
20240530,155000,163410050265,3120,3120,3120,3120,0
20240530,154900,163410050265,3120,3120,3120,3120,0
20240530,154800,163410050265,3120,3120,3120,3120,0
20240530,154700,163410050265,3120,3120,3120,3120,0
20240530,154600,163410050265,3120,3120,3120,3120,0
20240530,154500,163410050265,3120,3120,3120,3120,0
20240530,154400,163410050265,3120,3120,3120,3120,0
20240530,154300,163410050265,3120,3120,3120,3120,0
20240530,154200,163410050265,3120,3120,3120,3120,0
20240530,154100,163410050265,3120,3120,3120,3120,291071
20240530,154000,163410050265,3120,3120,3120,3120,0
20240530,153900,163410050265,3120,3120,3120,3120,0
20240530,153800,163410050265,3120,3120,3120,3120,0
20240530,153700,163410050265,3120,3120,3120,3120,0
20240530,153600,163410050265,3120,3120,3120,3120,0
20240530,153500,163410050265,3120,3120,3120,3120,0
20240530,153400,163410050265,3120,3120,3120,3120,0
20240530,153300,163410050265,3120,3120,3120,3120,0
20240530,153200,163410050265,3120,3120,3120,3120,0
20240530,153100,163410050265,3120,3120,3120,3120,0
20240530,153000,163410050265,3120,3120,3120,3120,291071
20240530,152900,162501908745,3120,3120,3120,3120,0
20240530,152800,162501908745,3120,3120,3120,3120,0
20240530,152700,162501908745,3120,3120,3120,3120,0
20240530,152600,162501908745,3120,3120,3120,3120,0
20240530,152500,162501908745,3120,3120,3120,3120,0
20240530,152400,162501908745,3120,3120,3120,3120,0
20240530,152300,162501908745,3120,3120,3120,3120,0
20240530,152200,162501908745,3120,3120,3120,3120,0
20240530,152100,162501908745,3120,3120,3120,3120,0
20240530,152000,162501908745,3120,3120,3120,3120,0
20240530,151900,162501908745,3120,3125,3130,3110,111014
20240530,151800,162155561060,3125,3140,3140,3110,171918
20240530,151700,161619024505,3135,3135,3145,3130,89611
20240530,151600,161337942230,3135,3135,3140,3130,66196
20240530,151500,161130374810,3135,3145,3145,3130,71652
20240530,151400,160905508215,3145,3130,3145,3120,87798
20240530,151300,160630508025,3130,3115,3130,3115,66606
20240530,151200,160422529180,3120,3105,3120,3105,57565
20240530,151100,160243233005,3110,3125,3125,3105,83782
20240530,151000,159982286190,3125,3140,3140,3120,61661
20240530,150900,159789279060,3140,3140,3145,3115,119185
20240530,150800,159415928085,3140,3135,3145,3130,51789
20240530,150700,159253454670,3130,3145,3145,3125,66768
20240530,150600,159044327405,3145,3145,3150,3130,118112
20240530,150500,158673580795,3145,3160,3160,3145,45319
20240530,150400,158530726095,3155,3140,3175,3135,91341
20240530,150300,158242638450,3140,3155,3155,3140,73999
20240530,150200,158009747640,3155,3125,3155,3120,75535
20240530,150100,157772112605,3125,3120,3135,3105,55106
20240530,150000,157599887225,3125,3120,3125,3100,117924
20240530,145900,157233588990,3115,3120,3135,3110,79270
20240530,145800,156986197565,3120,3110,3125,3105,115775
20240530,145700,156625644275,3110,3125,3135,3110,118687
20240530,145600,156255220470,3130,3140,3150,3125,103000
20240530,145500,155932381385,3145,3165,3165,3140,67464
20240530,145400,155719917960,3165,3135,3175,3135,68937
20240530,145300,155502481970,3140,3135,3145,3130,48919
20240530,145200,155349096545,3135,3155,3155,3125,111749
20240530,145100,154998439300,3150,3155,3175,3150,105503
20240530,145000,154664581075,3155,3135,3160,3130,117823
20240530,144900,154294430070,3135,3120,3145,3110,293678
20240530,144800,153376903005,3125,3175,3175,3120,237026
20240530,144700,152631048105,3165,3180,3180,3150,267660
20240530,144600,151785554440,3170,3185,3190,3170,79477
20240530,144500,151533251855,3185,3175,3190,3170,82221
20240530,144400,151271815015,3175,3195,3195,3170,60732
20240530,144300,151078293310,3195,3180,3195,3165,172760
20240530,144200,150530034510,3180,3195,3200,3180,128046
20240530,144100,150121622135,3195,3195,3225,3190,76627
20240530,144000,149875980095,3195,3200,3225,3195,98751
20240530,143900,149558853790,3205,3255,3260,3190,146002
20240530,143800,149089073840,3255,3255,3265,3245,78285
20240530,143700,148834010225,3255,3260,3260,3235,77235
20240530,143600,148583364055,3255,3250,3270,3245,96508
20240530,143500,148268940960,3250,3280,3290,3245,157201
20240530,143400,147754717685,3280,3240,3280,3230,181279
20240530,143300,147164085635,3245,3260,3260,3240,92219
20240530,143200,146864296400,3260,3185,3260,3180,225134
20240530,143100,146137868180,3190,3200,3210,3190,72993
20240530,143000,145904371820,3205,3185,3210,3185,45575
20240530,142900,145758554505,3185,3220,3230,3185,73300
20240530,142800,145523544560,3225,3235,3245,3220,92720
20240530,142700,145223252950,3235,3220,3240,3215,113340
20240530,142600,144857159140,3215,3205,3220,3200,40018
20240530,142500,144728641165,3205,3200,3215,3195,60306
20240530,142400,144535394380,3195,3205,3205,3185,103814
20240530,142300,144204036920,3200,3185,3210,3175,153493
20240530,142200,143714121645,3185,3230,3245,3175,166110
20240530,142100,143182037750,3230,3235,3240,3220,58533
20240530,142000,142992859885,3240,3225,3255,3225,121788
20240530,141900,142598624915,3225,3215,3235,3200,215841
20240530,141800,141904927860,3220,3250,3260,3210,228803
20240530,141700,141166305800,3255,3275,3280,3240,151162
20240530,141600,140674582445,3275,3285,3290,3250,140133
20240530,141500,140216722360,3280,3275,3300,3270,108221
20240530,141400,139860990205,3270,3295,3300,3265,177422
20240530,141300,139279422705,3295,3310,3315,3295,183432
20240530,141200,138672714960,3315,3295,3330,3280,304614
20240530,141100,137664500485,3295,3315,3325,3285,410602
20240530,141000,136307003350,3320,3240,3330,3240,397865
20240530,140900,134995640355,3245,3245,3270,3220,252386
20240530,140800,134176459415,3245,3275,3275,3245,159159
20240530,140700,133658417770,3275,3280,3295,3270,156822
20240530,140600,133143747300,3280,3265,3295,3250,353297
20240530,140500,131984375220,3265,3255,3280,3235,234628
20240530,140400,131218891540,3255,3260,3280,3240,448349
20240530,140300,129754768055,3255,3210,3260,3205,559019
20240530,140200,127940523665,3210,3195,3210,3190,87540
20240530,140100,127660451805,3195,3195,3205,3185,89661
20240530,140000,127374176870,3200,3185,3210,3185,112211
20240530,135900,127015223695,3185,3185,3190,3180,73156
20240530,135800,126782150495,3185,3225,3230,3185,154577
20240530,135700,126285697655,3225,3205,3225,3200,103064
20240530,135600,125954302365,3210,3185,3215,3180,107020
20240530,135500,125611806515,3185,3180,3185,3160,95882
20240530,135400,125308045610,3180,3165,3190,3160,124807
20240530,135300,124911581685,3165,3205,3205,3160,159107
20240530,135200,124405387280,3210,3220,3220,3160,243680
20240530,135100,123629053350,3215,3205,3235,3200,259134
20240530,135000,122794106515,3205,3165,3215,3155,330755
20240530,134900,121738501010,3165,3210,3215,3145,539927
20240530,134800,120024977390,3215,3230,3240,3205,318165
20240530,134700,118998429220,3235,3190,3235,3185,557651
20240530,134600,117207451265,3190,3230,3230,3165,964983
20240530,134500,114128933460,3225,3310,3315,3220,835122
20240530,134400,111401433560,3310,3415,3415,3300,911763
20240530,134300,108347677660,3410,3430,3435,3410,155786
20240530,134200,107814053175,3430,3400,3440,3390,337002
20240530,134100,106660733270,3400,3435,3440,3390,521089
20240530,134000,104883548435,3435,3435,3440,3430,247951
20240530,133900,104030947885,3430,3440,3445,3420,412978
20240530,133800,102613392015,3440,3420,3440,3410,532574
20240530,133700,100786943925,3420,3420,3440,3415,549835
20240530,133600,98902152875,3420,3415,3435,3400,794756
20240530,133500,96186945250,3420,3325,3430,3315,1447972
20240530,133400,91287453330,3320,3300,3335,3300,411275
20240530,133300,89920522360,3300,3300,3325,3295,499985
20240530,133200,88265511605,3300,3285,3300,3280,161777
20240530,133100,87733571580,3290,3285,3305,3280,313084
20240530,133000,86702074085,3285,3260,3285,3260,80863
20240530,132900,86437339580,3260,3270,3275,3255,175470
20240530,132800,85864693650,3270,3300,3305,3265,326417
20240530,132700,84794880555,3300,3280,3305,3275,306238
20240530,132600,83786230200,3280,3270,3285,3265,193920
20240530,132500,83150803355,3270,3285,3290,3255,250549
20240530,132400,82331009415,3290,3275,3295,3270,292589
20240530,132300,81369010520,3275,3265,3290,3245,313301
20240530,132200,80344667505,3265,3285,3305,3265,789147
20240530,132100,77748584985,3285,3260,3285,3235,655543
20240530,132000,75601873955,3260,3220,3260,3215,214894
20240530,131900,74906367415,3215,3230,3235,3205,140590
20240530,131800,74453918360,3230,3255,3255,3230,170973
20240530,131700,73899650165,3255,3215,3255,3210,184998
20240530,131600,73301911540,3210,3240,3245,3205,434856
20240530,131500,71901476665,3240,3245,3280,3235,624606
20240530,131400,69865037060,3240,3245,3265,3240,302945
20240530,131300,68880286790,3245,3235,3250,3220,265205
20240530,131200,68021804260,3235,3270,3275,3225,473847
20240530,131100,66480545835,3270,3190,3275,3190,803434
20240530,131000,63874382570,3185,3210,3210,3180,181658
20240530,130900,63293778780,3205,3165,3210,3160,337013
20240530,130800,62217343340,3170,3175,3205,3160,379383
20240530,130700,61010655815,3170,3195,3195,3160,351651
20240530,130600,59894177280,3195,3210,3210,3180,443879
20240530,130500,58476936495,3210,3225,3230,3205,401803
20240530,130400,57183640710,3225,3220,3250,3210,697285
20240530,130300,54931001805,3215,3145,3230,3145,1281781
20240530,130200,50825627735,3145,3145,3165,3140,545279
20240530,130100,49105696400,3140,3080,3150,3080,491234
20240530,130000,47570472375,3085,3070,3085,3050,265346
20240530,125900,46758304175,3070,3100,3100,3070,146737
20240530,125800,46306228330,3095,3070,3100,3070,139035
20240530,125700,45877577480,3075,3105,3105,3070,163758
20240530,125600,45372092640,3105,3110,3115,3080,228790
20240530,125500,44664530255,3110,3115,3130,3100,204449
20240530,125400,44027444385,3130,3130,3135,3095,377310
20240530,125300,42854474675,3130,3140,3155,3110,386566
20240530,125200,41644406290,3140,3180,3180,3135,383295
20240530,125100,40435357775,3180,3165,3185,3140,776867
20240530,125000,37974253335,3165,3140,3175,3125,582750
20240530,124900,36139292330,3120,3120,3120,3120,0
20240530,124800,36139292330,3120,3105,3120,3100,227887
20240530,124700,35428900915,3110,3095,3110,3085,156420
20240530,124600,34945073650,3095,3110,3115,3085,226633
20240530,124500,34243072060,3110,3110,3115,3090,288362
20240530,124400,33348045525,3110,3095,3110,3085,493382
20240530,124300,31819533210,3095,3040,3095,3025,288713
20240530,124200,30934853190,3035,3055,3055,3030,218817
20240530,124100,30269139065,3055,3090,3090,3050,257267
20240530,124000,29479391920,3090,3085,3095,3075,315322
20240530,123900,28506169590,3080,3065,3090,3060,375805
20240530,123800,27350614315,3065,3085,3085,3065,313604
20240530,123700,26386539240,3085,3050,3095,3030,910960
20240530,123600,23591435625,3050,2995,3060,2990,558295
20240530,123500,21899975660,2990,2970,2995,2965,84727
20240530,123400,21647565870,2970,2995,2995,2955,441049
20240530,123300,20337601415,2990,2985,3010,2980,242058
20240530,123200,19611362985,2985,2995,3000,2970,330293
20240530,123100,18626079415,2995,3045,3070,2970,868409
20240530,123000,16003675265,3035,2980,3050,2975,451379
20240530,122900,14643098205,2980,2985,2990,2980,34626
20240530,122800,14539720375,2980,2980,2985,2965,13121
20240530,122700,14500615560,2965,2960,2980,2960,15502
20240530,122600,14454540710,2960,2965,2970,2960,14364
20240530,122500,14411982710,2970,2975,2975,2965,12913
20240530,122400,14373657505,2975,2975,2980,2975,16548
20240530,122300,14324357340,2975,2965,2975,2965,15775
20240530,122200,14277483370,2965,2965,2970,2960,8006
20240530,122100,14253750580,2970,2965,2970,2960,10241
20240530,122000,14223379300,2965,2970,2975,2960,15375
20240530,121900,14177751645,2970,2980,2980,2970,21577
20240530,121800,14113537505,2985,2985,2990,2975,74591
20240530,121700,13890891275,2985,2940,2985,2940,63813
20240530,121600,13701337460,2940,2935,2940,2935,2135
20240530,121500,13695060915,2935,2930,2935,2925,15710
20240530,121400,13648988815,2930,2930,2945,2930,8928
20240530,121300,13622827740,2930,2945,2945,2930,9153
20240530,121200,13595962840,2950,2950,2950,2945,1252
20240530,121100,13592269760,2950,2950,2950,2945,3189
20240530,121000,13582864360,2940,2930,2950,2930,12940
20240530,120900,13544839530,2930,2935,2935,2925,14818
20240530,120800,13501432910,2935,2935,2940,2935,6603
20240530,120700,13482052555,2935,2940,2940,2935,14469
20240530,120600,13439532410,2945,2945,2945,2945,3842
20240530,120500,13428217720,2945,2945,2950,2940,2383
20240530,120400,13421201650,2950,2950,2950,2945,1018
20240530,120300,13418202005,2945,2945,2950,2940,4985
20240530,120200,13403526075,2945,2955,2965,2945,10120
20240530,120100,13373616900,2955,2945,2955,2945,3261
20240530,120000,13363996575,2945,2955,2955,2935,51020
20240530,115900,13214042425,2955,2960,2960,2950,21342
20240530,115800,13151019900,2960,2970,2970,2960,20835
20240530,115700,13089342735,2965,2970,2975,2965,7839
20240530,115600,13066053280,2970,2970,2975,2965,4488
20240530,115500,13052724470,2970,2975,2980,2970,7519
20240530,115400,13030386675,2975,2975,2975,2960,31404
20240530,115300,12937070595,2975,2965,2980,2960,13751
20240530,115200,12896242110,2960,2965,2975,2960,39362
20240530,115100,12779360830,2970,2985,2985,2955,55013
20240530,115000,12616122630,2985,2980,2995,2965,96792
20240530,114900,12327396830,2975,2950,2995,2950,174936
20240530,114800,11805961515,2955,2940,2955,2935,26165
20240530,114700,11728843760,2945,2950,2955,2935,11969
20240530,114600,11693593010,2955,2935,2960,2935,26751
20240530,114500,11614708465,2930,2945,2945,2930,14098
20240530,114400,11573360275,2940,2940,2940,2930,16831
20240530,114300,11523959220,2935,2945,2945,2935,2703
20240530,114200,11516016925,2940,2935,2950,2935,9176
20240530,114100,11489027995,2935,2940,2940,2935,4830
20240530,114000,11474844030,2935,2940,2940,2935,2321
20240530,113900,11468020960,2940,2940,2945,2935,6897
20240530,113800,11447756255,2940,2925,2940,2920,15388
20240530,113700,11402741985,2925,2930,2930,2925,8878
20240530,113600,11376764605,2930,2935,2935,2930,469
20240530,113500,11375389035,2935,2940,2940,2935,7890
20240530,113400,11352231385,2945,2945,2950,2935,10345
20240530,113300,11321791065,2950,2935,2950,2930,4582
20240530,113200,11308312505,2935,2920,2935,2910,10264
20240530,113100,11278316255,2910,2910,2920,2900,17951
20240530,113000,11226141995,2910,2905,2910,2900,21708
20240530,112900,11163124785,2910,2910,2915,2910,3148
20240530,112800,11153956935,2905,2915,2920,2905,7883
20240530,112700,11131012720,2915,2920,2920,2900,20846
20240530,112600,11070431765,2915,2935,2935,2905,30734
20240530,112500,10980764465,2930,2935,2935,2925,6483
20240530,112400,10961767710,2930,2925,2935,2920,9479
20240530,112300,10933988500,2925,2910,2930,2900,28498
20240530,112200,10850956295,2905,2935,2945,2905,71648
20240530,112100,10641430775,2945,2950,2955,2940,37688
20240530,112000,10530467505,2950,2970,2975,2940,73919
20240530,111900,10311817550,2970,2975,2985,2965,150836
20240530,111800,9862754335,2975,2955,2980,2955,126038
20240530,111700,9489052365,2950,2960,2960,2950,30459
20240530,111600,9398979750,2960,2955,2960,2950,62850
20240530,111500,9213079930,2955,2950,2960,2945,42007
20240530,111400,9088938940,2950,2955,2955,2945,13070
20240530,111300,9050382430,2955,2955,2960,2930,42120
20240530,111200,8925830660,2955,2945,2955,2930,31214
20240530,111100,8833814085,2945,2935,2945,2935,5395
20240530,111000,8817957470,2940,2945,2945,2935,3025
20240530,110900,8809062750,2945,2930,2945,2930,17036
20240530,110800,8759043040,2930,2940,2940,2930,7364
20240530,110700,8737439005,2935,2945,2945,2935,4543
20240530,110600,8724090385,2945,2940,2950,2935,13176
20240530,110500,8685382020,2940,2940,2945,2940,1892
20240530,110400,8679814410,2950,2945,2950,2930,20608
20240530,110300,8619283480,2945,2945,2945,2935,13564
20240530,110200,8579353875,2945,2955,2955,2945,9817
20240530,110100,8550395790,2960,2950,2960,2950,16185
20240530,110000,8502519250,2950,2960,2960,2945,8083
20240530,105900,8478627850,2960,2960,2965,2960,13464
20240530,105800,8438765770,2965,2945,2965,2940,22989
20240530,105700,8370849740,2940,2945,2945,2940,1927
20240530,105600,8365175625,2945,2945,2950,2940,9972
20240530,105500,8335785245,2945,2950,2950,2940,4581
20240530,105400,8322288305,2950,2950,2955,2950,7162
20240530,105300,8301159030,2950,2945,2950,2945,11093
20240530,105200,8268457235,2945,2950,2950,2940,9057
20240530,105100,8241815615,2950,2950,2955,2950,8096
20240530,105000,8217911330,2950,2940,2955,2925,15841
20240530,104900,8171385295,2940,2945,2950,2940,5693
20240530,104800,8154622275,2940,2945,2950,2935,20120
20240530,104700,8095438765,2935,2940,2950,2930,34532
20240530,104600,7993649830,2945,2945,2950,2930,36951
20240530,104500,7885077710,2945,2950,2955,2940,15908
20240530,104400,7838159920,2950,2950,2950,2940,15235
20240530,104300,7793233880,2950,2945,2955,2930,35458
20240530,104200,7688938485,2945,2970,2970,2940,56803
20240530,104100,7521012085,2970,2980,2980,2955,66857
20240530,104000,7322510165,2980,2935,2990,2930,159326
20240530,103900,6849198740,2935,2925,2940,2920,31966
20240530,103800,6755532700,2930,2930,2940,2930,9601
20240530,103700,6727376495,2930,2925,2930,2915,10370
20240530,103600,6697045910,2920,2915,2930,2900,12571
20240530,103500,6660338560,2915,2890,2915,2885,11973
20240530,103400,6625681980,2890,2910,2910,2885,30604
20240530,103300,6537007245,2910,2910,2920,2905,5048
20240530,103200,6522325725,2910,2910,2920,2910,1620
20240530,103100,6517611155,2910,2910,2920,2905,7657
20240530,103000,6495347205,2910,2920,2930,2910,13862
20240530,102900,6454838115,2920,2900,2925,2900,11040
20240530,102800,6422780395,2900,2910,2915,2900,18334
20240530,102700,6369516390,2910,2930,2935,2910,30412
20240530,102600,6280709410,2935,2945,2950,2930,28955
20240530,102500,6195641215,2945,2960,2960,2940,65884
20240530,102400,6001151745,2955,2945,2960,2940,59951
20240530,102300,5824280095,2940,2910,2945,2910,53191
20240530,102200,5668463865,2900,2925,2930,2900,28938
20240530,102100,5584104280,2930,2925,2935,2920,16127
20240530,102000,5536907270,2925,2920,2930,2920,13665
20240530,101900,5496953925,2920,2945,2945,2920,44623
20240530,101800,5366010170,2940,2940,2960,2930,70122
20240530,101700,5159067400,2930,2930,2940,2920,32158
20240530,101600,5064993960,2930,2940,2945,2925,62288
20240530,101500,4882210740,2940,2925,2950,2925,52471
20240530,101400,4727937210,2935,2920,2935,2905,46346
20240530,101300,4592660695,2915,2910,2935,2910,99186
20240530,101200,4302610810,2910,2890,2915,2890,48780
20240530,101100,4160940245,2895,2880,2900,2875,51845
20240530,101000,4011190695,2880,2890,2890,2880,11208
20240530,100900,3978880635,2885,2885,2885,2875,11637
20240530,100800,3945335625,2885,2880,2885,2870,20659
20240530,100700,3885895520,2875,2850,2885,2840,91220
20240530,100600,3624396340,2835,2835,2860,2825,23908
20240530,100500,3556326180,2835,2835,2840,2830,10570
20240530,100400,3526356400,2835,2825,2835,2825,1832
20240530,100300,3521175635,2830,2825,2830,2825,3557
20240530,100200,3511117490,2825,2825,2825,2815,5612
20240530,100100,3495279040,2815,2815,2825,2815,7805
20240530,100000,3473282520,2820,2815,2825,2815,5985
20240530,095900,3456416400,2815,2815,2815,2810,9241
20240530,095800,3430446415,2820,2810,2820,2810,4775
20240530,095700,3416992860,2815,2830,2835,2810,26238
20240530,095600,3342950210,2830,2845,2845,2830,4763
20240530,095500,3329426825,2845,2835,2845,2830,8005
20240530,095400,3306709890,2840,2850,2850,2840,10682
20240530,095300,3276304625,2850,2835,2855,2830,10470
20240530,095200,3246516305,2830,2835,2840,2830,3446
20240530,095100,3236747155,2835,2840,2840,2835,4090
20240530,095000,3225141145,2840,2845,2845,2830,14125
20240530,094900,3185080105,2845,2825,2845,2820,11618
20240530,094800,3152133290,2820,2830,2830,2805,41535
20240530,094700,3035326680,2820,2815,2830,2815,13738
20240530,094600,2996587390,2815,2815,2820,2810,7783
20240530,094500,2974676905,2820,2825,2825,2815,11301
20240530,094400,2942814375,2825,2815,2835,2815,11839
20240530,094300,2909396430,2820,2820,2820,2805,14568
20240530,094200,2868426490,2810,2825,2830,2810,13466
20240530,094100,2830553145,2815,2820,2835,2815,5676
20240530,094000,2814550135,2820,2820,2830,2815,5047
20240530,093900,2800314885,2820,2820,2830,2815,9359
20240530,093800,2773897505,2820,2825,2825,2820,1117
20240530,093700,2770744620,2825,2820,2825,2810,10724
20240530,093600,2740536070,2825,2820,2830,2820,5248
20240530,093500,2725724405,2825,2830,2835,2820,16303
20240530,093400,2679698435,2835,2850,2850,2830,15868
20240530,093300,2634603005,2850,2840,2855,2840,17574
20240530,093200,2584584545,2840,2840,2840,2835,11157
20240530,093100,2552925675,2835,2845,2850,2835,17988
20240530,093000,2501817370,2840,2835,2845,2825,26088
20240530,092900,2427738690,2840,2820,2840,2820,11266
20240530,092800,2395881625,2820,2810,2825,2810,5274
20240530,092700,2381012110,2810,2815,2825,2805,22389
20240530,092600,2318067660,2820,2825,2825,2815,15118
20240530,092500,2275475090,2825,2815,2825,2815,1888
20240530,092400,2270150645,2815,2825,2825,2810,5029
20240530,092300,2255996660,2810,2830,2830,2810,22283
20240530,092200,2193162260,2835,2825,2835,2820,17745
20240530,092100,2143023700,2825,2830,2830,2825,3052
20240530,092000,2134397410,2815,2805,2835,2800,28777
20240530,091900,2053504540,2810,2815,2820,2810,23884
20240530,091800,1986338150,2815,2840,2840,2815,24872
20240530,091700,1916169315,2830,2845,2850,2830,59841
20240530,091600,1746502195,2850,2850,2855,2845,15015
20240530,091500,1703722750,2850,2855,2855,2850,4292
20240530,091400,1691480235,2855,2845,2855,2840,14078
20240530,091300,1651456850,2850,2840,2850,2835,17931
20240530,091200,1600521990,2835,2855,2855,2835,27219
20240530,091100,1523162425,2855,2845,2870,2835,52274
20240530,091000,1373758415,2855,2825,2855,2825,23676
20240530,090900,1306643515,2825,2820,2830,2810,17360
20240530,090800,1257621750,2820,2815,2820,2805,15748
20240530,090700,1213289430,2815,2800,2815,2800,10947
20240530,090600,1182578340,2800,2795,2800,2790,17576
20240530,090500,1133429280,2795,2815,2830,2790,45603
20240530,090400,1005681555,2820,2790,2820,2790,37717
20240530,090300,900103935,2795,2780,2800,2780,41701
20240530,090200,783718835,2785,2805,2805,2780,54146
20240530,090100,632740650,2805,2810,2820,2770,99164
20240530,090000,355524845,2815,2840,2860,2805,125002