stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,194100,20907273320,2990,2990,2990,2990,120392
20240531,194000,20907273320,2990,2990,2990,2990,0
20240531,193900,20907273320,2990,2990,2990,2990,0
20240531,193800,20907273320,2990,2990,2990,2990,0
20240531,193700,20907273320,2990,2990,2990,2990,0
20240531,193600,20907273320,2990,2990,2990,2990,0
20240531,193500,20907273320,2990,2990,2990,2990,0
20240531,193400,20907273320,2990,2990,2990,2990,0
20240531,193300,20907273320,2990,2990,2990,2990,0
20240531,193200,20907273320,2990,2990,2990,2990,0
20240531,193100,20907273320,2990,2990,2990,2990,0
20240531,193000,20907273320,2990,2990,2990,2990,0
20240531,192900,20907273320,2990,2990,2990,2990,0
20240531,192800,20907273320,2990,2990,2990,2990,0
20240531,192700,20907273320,2990,2990,2990,2990,0
20240531,192600,20907273320,2990,2990,2990,2990,0
20240531,192500,20907273320,2990,2990,2990,2990,0
20240531,192400,20907273320,2990,2990,2990,2990,0
20240531,192300,20907273320,2990,2990,2990,2990,0
20240531,192200,20907273320,2990,2990,2990,2990,0
20240531,192100,20907273320,2990,2990,2990,2990,0
20240531,192000,20907273320,2990,2990,2990,2990,0
20240531,191900,20907273320,2990,2990,2990,2990,0
20240531,191800,20907273320,2990,2990,2990,2990,0
20240531,191700,20907273320,2990,2990,2990,2990,0
20240531,191600,20907273320,2990,2990,2990,2990,0
20240531,191500,20907273320,2990,2990,2990,2990,0
20240531,191400,20907273320,2990,2990,2990,2990,0
20240531,191300,20907273320,2990,2990,2990,2990,0
20240531,191200,20907273320,2990,2990,2990,2990,0
20240531,191100,20907273320,2990,2990,2990,2990,120392
20240531,191000,20907273320,2990,2990,2990,2990,0
20240531,190900,20907273320,2990,2990,2990,2990,0
20240531,190800,20907273320,2990,2990,2990,2990,0
20240531,190700,20907273320,2990,2990,2990,2990,0
20240531,190600,20907273320,2990,2990,2990,2990,0
20240531,190500,20907273320,2990,2990,2990,2990,0
20240531,190400,20907273320,2990,2990,2990,2990,0
20240531,190300,20907273320,2990,2990,2990,2990,0
20240531,190200,20907273320,2990,2990,2990,2990,0
20240531,190100,20907273320,2990,2990,2990,2990,0
20240531,190000,20907273320,2990,2990,2990,2990,0
20240531,185900,20907273320,2990,2990,2990,2990,0
20240531,185800,20907273320,2990,2990,2990,2990,0
20240531,185700,20907273320,2990,2990,2990,2990,0
20240531,185600,20907273320,2990,2990,2990,2990,0
20240531,185500,20907273320,2990,2990,2990,2990,0
20240531,185400,20907273320,2990,2990,2990,2990,0
20240531,185300,20907273320,2990,2990,2990,2990,0
20240531,185200,20907273320,2990,2990,2990,2990,0
20240531,185100,20907273320,2990,2990,2990,2990,0
20240531,185000,20907273320,2990,2990,2990,2990,0
20240531,184900,20907273320,2990,2990,2990,2990,0
20240531,184800,20907273320,2990,2990,2990,2990,0
20240531,184700,20907273320,2990,2990,2990,2990,0
20240531,184600,20907273320,2990,2990,2990,2990,0
20240531,184500,20907273320,2990,2990,2990,2990,0
20240531,184400,20907273320,2990,2990,2990,2990,0
20240531,184300,20907273320,2990,2990,2990,2990,0
20240531,184200,20907273320,2990,2990,2990,2990,0
20240531,184100,20907273320,2990,2990,2990,2990,120392
20240531,184000,20907273320,2990,2990,2990,2990,0
20240531,183900,20907273320,2990,2990,2990,2990,0
20240531,183800,20907273320,2990,2990,2990,2990,0
20240531,183700,20907273320,2990,2990,2990,2990,0
20240531,183600,20907273320,2990,2990,2990,2990,0
20240531,183500,20907273320,2990,2990,2990,2990,0
20240531,183400,20907273320,2990,2990,2990,2990,0
20240531,183300,20907273320,2990,2990,2990,2990,0
20240531,183200,20907273320,2990,2990,2990,2990,0
20240531,183100,20907273320,2990,2990,2990,2990,0
20240531,183000,20907273320,2990,2990,2990,2990,0
20240531,182900,20907273320,2990,2990,2990,2990,0
20240531,182800,20907273320,2990,2990,2990,2990,0
20240531,182700,20907273320,2990,2990,2990,2990,0
20240531,182600,20907273320,2990,2990,2990,2990,0
20240531,182500,20907273320,2990,2990,2990,2990,0
20240531,182400,20907273320,2990,2990,2990,2990,0
20240531,182300,20907273320,2990,2990,2990,2990,0
20240531,182200,20907273320,2990,2990,2990,2990,0
20240531,182100,20907273320,2990,2990,2990,2990,0
20240531,182000,20907273320,2990,2990,2990,2990,0
20240531,181900,20907273320,2990,2990,2990,2990,0
20240531,181800,20907273320,2990,2990,2990,2990,0
20240531,181700,20907273320,2990,2990,2990,2990,0
20240531,181600,20907273320,2990,2990,2990,2990,0
20240531,181500,20907273320,2990,2990,2990,2990,0
20240531,181400,20907273320,2990,2990,2990,2990,0
20240531,181300,20907273320,2990,2990,2990,2990,0
20240531,181200,20907273320,2990,2990,2990,2990,0
20240531,181100,20907273320,2990,2990,2990,2990,120392
20240531,181000,20907273320,2990,2990,2990,2990,0
20240531,180900,20907273320,2990,2990,2990,2990,0
20240531,180800,20907273320,2990,2990,2990,2990,0
20240531,180700,20907273320,2990,2990,2990,2990,0
20240531,180600,20907273320,2990,2990,2990,2990,0
20240531,180500,20907273320,2990,2990,2990,2990,0
20240531,180400,20907273320,2990,2990,2990,2990,0
20240531,180300,20907273320,2990,2990,2990,2990,0
20240531,180200,20907273320,2990,2990,2990,2990,0
20240531,180100,20907273320,2990,2990,2990,2990,0
20240531,180000,20907273320,2990,2990,2990,2990,0
20240531,175900,20907273320,2990,2990,2990,2990,0
20240531,175800,20907273320,2990,2990,2990,2990,0
20240531,175700,20907273320,2990,2990,2990,2990,0
20240531,175600,20907273320,2990,2990,2990,2990,0
20240531,175500,20907273320,2990,2990,2990,2990,0
20240531,175400,20907273320,2990,2990,2990,2990,0
20240531,175300,20907273320,2990,2990,2990,2990,0
20240531,175200,20907273320,2990,2990,2990,2990,0
20240531,175100,20907273320,2990,2990,2990,2990,0
20240531,175000,20907273320,2990,2990,2990,2990,0
20240531,174900,20907273320,2990,2990,2990,2990,0
20240531,174800,20907273320,2990,2990,2990,2990,0
20240531,174700,20907273320,2990,2990,2990,2990,0
20240531,174600,20907273320,2990,2990,2990,2990,0
20240531,174500,20907273320,2990,2990,2990,2990,0
20240531,174400,20907273320,2990,2990,2990,2990,0
20240531,174300,20907273320,2990,2990,2990,2990,0
20240531,174200,20907273320,2990,2990,2990,2990,0
20240531,174100,20907273320,2990,2990,2990,2990,120392
20240531,174000,20907273320,2990,2990,2990,2990,0
20240531,173900,20907273320,2990,2990,2990,2990,0
20240531,173800,20907273320,2990,2990,2990,2990,0
20240531,173700,20907273320,2990,2990,2990,2990,0
20240531,173600,20907273320,2990,2990,2990,2990,0
20240531,173500,20907273320,2990,2990,2990,2990,0
20240531,173400,20907273320,2990,2990,2990,2990,0
20240531,173300,20907273320,2990,2990,2990,2990,0
20240531,173200,20907273320,2990,2990,2990,2990,0
20240531,173100,20907273320,2990,2990,2990,2990,0
20240531,173000,20907273320,2990,2990,2990,2990,0
20240531,172900,20907273320,2990,2990,2990,2990,0
20240531,172800,20907273320,2990,2990,2990,2990,0
20240531,172700,20907273320,2990,2990,2990,2990,0
20240531,172600,20907273320,2990,2990,2990,2990,0
20240531,172500,20907273320,2990,2990,2990,2990,0
20240531,172400,20907273320,2990,2990,2990,2990,0
20240531,172300,20907273320,2990,2990,2990,2990,0
20240531,172200,20907273320,2990,2990,2990,2990,0
20240531,172100,20907273320,2990,2990,2990,2990,0
20240531,172000,20907273320,2990,2990,2990,2990,0
20240531,171900,20907273320,2990,2990,2990,2990,0
20240531,171800,20907273320,2990,2990,2990,2990,0
20240531,171700,20907273320,2990,2990,2990,2990,0
20240531,171600,20907273320,2990,2990,2990,2990,0
20240531,171500,20907273320,2990,2990,2990,2990,0
20240531,171400,20907273320,2990,2990,2990,2990,0
20240531,171300,20907273320,2990,2990,2990,2990,0
20240531,171200,20907273320,2990,2990,2990,2990,0
20240531,171100,20907273320,2990,2990,2990,2990,120392
20240531,171000,20907273320,2990,2990,2990,2990,0
20240531,170900,20907273320,2990,2990,2990,2990,0
20240531,170800,20907273320,2990,2990,2990,2990,0
20240531,170700,20907273320,2990,2990,2990,2990,0
20240531,170600,20907273320,2990,2990,2990,2990,0
20240531,170500,20907273320,2990,2990,2990,2990,0
20240531,170400,20907273320,2990,2990,2990,2990,0
20240531,170300,20907273320,2990,2990,2990,2990,0
20240531,170200,20907273320,2990,2990,2990,2990,0
20240531,170100,20907273320,2990,2990,2990,2990,0
20240531,170000,20907273320,2990,2990,2990,2990,0
20240531,165900,20907273320,2990,2990,2990,2990,0
20240531,165800,20907273320,2990,2990,2990,2990,0
20240531,165700,20907273320,2990,2990,2990,2990,0
20240531,165600,20907273320,2990,2990,2990,2990,0
20240531,165500,20907273320,2990,2990,2990,2990,0
20240531,165400,20907273320,2990,2990,2990,2990,0
20240531,165300,20907273320,2990,2990,2990,2990,0
20240531,165200,20907273320,2990,2990,2990,2990,0
20240531,165100,20907273320,2990,2990,2990,2990,0
20240531,165000,20907273320,2990,2990,2990,2990,0
20240531,164900,20907273320,2990,2990,2990,2990,0
20240531,164800,20907273320,2990,2990,2990,2990,0
20240531,164700,20907273320,2990,2990,2990,2990,0
20240531,164600,20907273320,2990,2990,2990,2990,0
20240531,164500,20907273320,2990,2990,2990,2990,0
20240531,164400,20907273320,2990,2990,2990,2990,0
20240531,164300,20907273320,2990,2990,2990,2990,0
20240531,164200,20907273320,2990,2990,2990,2990,0
20240531,164100,20907273320,2990,2990,2990,2990,120392
20240531,164000,20907273320,2990,2990,2990,2990,0
20240531,163900,20907273320,2990,2990,2990,2990,0
20240531,163800,20907273320,2990,2990,2990,2990,0
20240531,163700,20907273320,2990,2990,2990,2990,0
20240531,163600,20907273320,2990,2990,2990,2990,0
20240531,163500,20907273320,2990,2990,2990,2990,0
20240531,163400,20907273320,2990,2990,2990,2990,0
20240531,163300,20907273320,2990,2990,2990,2990,0
20240531,163200,20907273320,2990,2990,2990,2990,0
20240531,163100,20907273320,2990,2990,2990,2990,0
20240531,163000,20907273320,2990,2990,2990,2990,0
20240531,162900,20907273320,2990,2990,2990,2990,0
20240531,162800,20907273320,2990,2990,2990,2990,0
20240531,162700,20907273320,2990,2990,2990,2990,0
20240531,162600,20907273320,2990,2990,2990,2990,0
20240531,162500,20907273320,2990,2990,2990,2990,0
20240531,162400,20907273320,2990,2990,2990,2990,0
20240531,162300,20907273320,2990,2990,2990,2990,0
20240531,162200,20907273320,2990,2990,2990,2990,0
20240531,162100,20907273320,2990,2990,2990,2990,0
20240531,162000,20907273320,2990,2990,2990,2990,0
20240531,161900,20907273320,2990,2990,2990,2990,0
20240531,161800,20907273320,2990,2990,2990,2990,0
20240531,161700,20907273320,2990,2990,2990,2990,0
20240531,161600,20907273320,2990,2990,2990,2990,0
20240531,161500,20907273320,2990,2990,2990,2990,0
20240531,161400,20907273320,2990,2990,2990,2990,0
20240531,161300,20907273320,2990,2990,2990,2990,0
20240531,161200,20907273320,2990,2990,2990,2990,0
20240531,161100,20907273320,2990,2990,2990,2990,120392
20240531,161000,20907273320,2990,2990,2990,2990,0
20240531,160900,20907273320,2990,2990,2990,2990,0
20240531,160800,20907273320,2990,2990,2990,2990,0
20240531,160700,20907273320,2990,2990,2990,2990,0
20240531,160600,20907273320,2990,2990,2990,2990,0
20240531,160500,20907273320,2990,2990,2990,2990,0
20240531,160400,20907273320,2990,2990,2990,2990,0
20240531,160300,20907273320,2990,2990,2990,2990,0
20240531,160200,20907273320,2990,2990,2990,2990,0
20240531,160100,20907273320,2990,2990,2990,2990,0
20240531,160000,20907273320,2990,2990,2990,2990,0
20240531,155900,20907273320,2990,2990,2990,2990,0
20240531,155800,20907273320,2990,2990,2990,2990,0
20240531,155700,20907273320,2990,2990,2990,2990,0
20240531,155600,20907273320,2990,2990,2990,2990,0
20240531,155500,20907273320,2990,2990,2990,2990,0
20240531,155400,20907273320,2990,2990,2990,2990,0
20240531,155300,20907273320,2990,2990,2990,2990,0
20240531,155200,20907273320,2990,2990,2990,2990,0
20240531,155100,20907273320,2990,2990,2990,2990,0
20240531,155000,20907273320,2990,2990,2990,2990,0
20240531,154900,20907273320,2990,2990,2990,2990,0
20240531,154800,20907273320,2990,2990,2990,2990,0
20240531,154700,20907273320,2990,2990,2990,2990,0
20240531,154600,20907273320,2990,2990,2990,2990,0
20240531,154500,20907273320,2990,2990,2990,2990,0
20240531,154400,20907273320,2990,2990,2990,2990,0
20240531,154300,20907273320,2990,2990,2990,2990,0
20240531,154200,20907273320,2990,2990,2990,2990,0
20240531,154100,20907273320,2990,2990,2990,2990,120392
20240531,154000,20907273320,2990,2990,2990,2990,0
20240531,153900,20907273320,2990,2990,2990,2990,0
20240531,153800,20907273320,2990,2990,2990,2990,0
20240531,153700,20907273320,2990,2990,2990,2990,0
20240531,153600,20907273320,2990,2990,2990,2990,0
20240531,153500,20907273320,2990,2990,2990,2990,0
20240531,153400,20907273320,2990,2990,2990,2990,0
20240531,153300,20907273320,2990,2990,2990,2990,0
20240531,153200,20907273320,2990,2990,2990,2990,0
20240531,153100,20907273320,2990,2990,2990,2990,0
20240531,153000,20907273320,2990,2990,2990,2990,120392
20240531,152900,20547301240,2990,2990,2990,2990,0
20240531,152800,20547301240,2990,2990,2990,2990,0
20240531,152700,20547301240,2990,2990,2990,2990,0
20240531,152600,20547301240,2990,2990,2990,2990,0
20240531,152500,20547301240,2990,2990,2990,2990,0
20240531,152400,20547301240,2990,2990,2990,2990,0
20240531,152300,20547301240,2990,2990,2990,2990,0
20240531,152200,20547301240,2990,2990,2990,2990,0
20240531,152100,20547301240,2990,2990,2990,2990,0
20240531,152000,20547301240,2990,2990,2990,2990,0
20240531,151900,20547301240,2990,2985,2990,2975,39401
20240531,151800,20429808055,2980,2990,2995,2980,30621
20240531,151700,20338416165,2990,2985,2995,2985,16610
20240531,151600,20288755765,2990,2985,2990,2980,10721
20240531,151500,20256754600,2980,2995,2995,2980,16777
20240531,151400,20206637050,2995,2995,2995,2990,13330
20240531,151300,20166770855,2995,2995,3000,2995,3236
20240531,151200,20157069685,2995,2995,3000,2995,5915
20240531,151100,20139344130,3000,3000,3005,2990,7248
20240531,151000,20117617210,3000,3005,3005,3000,4578
20240531,150900,20103864415,3000,3005,3010,3000,4855
20240531,150800,20089289495,3005,3005,3010,2995,18404
20240531,150700,20034022540,3000,3000,3000,2995,10407
20240531,150600,20002808340,3000,2990,3000,2990,8558
20240531,150500,19977162715,2990,2995,2995,2990,13745
20240531,150400,19936039515,2990,2995,2995,2990,2935
20240531,150300,19927254900,2995,2990,2995,2985,2448
20240531,150200,19919935810,2985,2985,2990,2980,7864
20240531,150100,19896480015,2985,2985,2990,2985,14220
20240531,150000,19854018910,2985,2985,2990,2985,17706
20240531,145900,19801146950,2985,2995,2995,2985,5526
20240531,145800,19784634195,2995,2995,2995,2985,8141
20240531,145700,19760288045,2990,2995,3000,2990,5806
20240531,145600,19742906360,3000,2990,3000,2985,19209
20240531,145500,19685444110,2990,2990,2995,2990,15609
20240531,145400,19638764320,2990,2995,3000,2990,20258
20240531,145300,19578151980,3000,3000,3005,2995,8994
20240531,145200,19551208870,3000,3000,3005,3000,13652
20240531,145100,19510252775,3005,3005,3005,3000,7349
20240531,145000,19488172100,3005,3010,3010,3005,5905
20240531,144900,19470420605,3010,3010,3015,3010,831
20240531,144800,19467918260,3015,3010,3015,3005,4418
20240531,144700,19454620025,3010,3015,3015,3010,684
20240531,144600,19452559770,3015,3015,3015,3010,1648
20240531,144500,19447592050,3010,3010,3015,3000,17387
20240531,144400,19395286405,3005,3010,3010,3005,5972
20240531,144300,19377313935,3000,3005,3010,3000,5889
20240531,144200,19359627495,3010,3005,3010,3005,4517
20240531,144100,19346046625,3010,3005,3010,3005,3339
20240531,144000,19336003050,3005,3005,3010,3005,5358
20240531,143900,19319902255,3005,3000,3005,2995,7444
20240531,143800,19297580315,3000,3010,3015,3000,8884
20240531,143700,19270865600,3010,3010,3015,3005,4777
20240531,143600,19256489740,3010,3010,3010,3010,1556
20240531,143500,19251806180,3010,3010,3015,3010,5957
20240531,143400,19233874005,3010,3005,3010,3005,6233
20240531,143300,19215136340,3000,3005,3005,3000,4206
20240531,143200,19202516810,3005,2995,3005,2995,13837
20240531,143100,19161000820,3000,2995,3000,2995,16329
20240531,143000,19112079135,2995,2995,3000,2995,4824
20240531,142900,19097631225,2995,2995,2995,2990,2770
20240531,142800,19089337935,2995,2995,3000,2995,15747
20240531,142700,19042165645,2995,3000,3000,2995,6732
20240531,142600,19021999375,3000,3000,3005,3000,5953
20240531,142500,19004132770,3005,3000,3005,2995,4940
20240531,142400,18989309690,2995,3000,3000,2990,44714
20240531,142300,18855259215,3000,3005,3005,3000,31341
20240531,142200,18761207455,3010,3010,3010,3005,11503
20240531,142100,18726622105,3015,3015,3015,3010,4659
20240531,142000,18712588340,3015,3015,3015,3010,5356
20240531,141900,18696454680,3015,3015,3015,3010,4986
20240531,141800,18681443605,3015,3015,3015,3010,9191
20240531,141700,18653734725,3015,3010,3015,3010,820
20240531,141600,18651266415,3015,3010,3015,3010,4161
20240531,141500,18638739495,3010,3010,3010,3010,3721
20240531,141400,18627539285,3005,3010,3010,3005,4362
20240531,141300,18614410745,3005,3005,3010,3005,12050
20240531,141200,18578189560,3005,3005,3005,3000,3295
20240531,141100,18568298300,3005,3005,3005,3000,11007
20240531,141000,18535234185,3010,3005,3010,3005,5597
20240531,140900,18518414820,3010,3010,3010,3005,17624
20240531,140800,18465444635,3010,3010,3015,3010,2795
20240531,140700,18457030220,3010,3015,3015,3010,3130
20240531,140600,18447608745,3010,3010,3015,3005,16631
20240531,140500,18397563145,3015,3015,3015,3010,1406
20240531,140400,18393329025,3015,3005,3015,3005,763
20240531,140300,18391033320,3005,3005,3015,3005,22115
20240531,140200,18324484620,3005,3010,3010,3005,17832
20240531,140100,18270820620,3010,3015,3020,3010,2849
20240531,140000,18262228505,3020,3015,3020,3010,1614
20240531,135900,18257363830,3015,3020,3020,3015,1930
20240531,135800,18251544730,3020,3020,3020,3010,1029
20240531,135700,18248441740,3015,3020,3020,3015,1698
20240531,135600,18243321865,3020,3015,3020,3015,5421
20240531,135500,18226977545,3015,3020,3020,3015,262
20240531,135400,18226187105,3020,3020,3020,3015,1946
20240531,135300,18220313485,3015,3015,3020,3010,3353
20240531,135200,18210208245,3015,3015,3015,3010,761
20240531,135100,18207917095,3015,3015,3015,3015,889
20240531,135000,18205236760,3010,3010,3015,3010,7452
20240531,134900,18182774525,3015,3015,3015,3005,2200
20240531,134800,18176151845,3005,3010,3015,3005,8078
20240531,134700,18151866670,3010,3010,3015,3010,9562
20240531,134600,18123084345,3015,3010,3020,3010,2717
20240531,134500,18114895560,3015,3020,3020,3010,8038
20240531,134400,18090670260,3020,3015,3020,3015,519
20240531,134300,18089105450,3020,3020,3020,3010,4406
20240531,134200,18075813595,3020,3015,3020,3010,1603
20240531,134100,18070980905,3020,3020,3020,3015,1178
20240531,134000,18067428150,3020,3025,3025,3015,1905
20240531,133900,18061680745,3025,3020,3025,3020,1222
20240531,133800,18057988535,3020,3015,3020,3015,2945
20240531,133700,18049095520,3020,3020,3020,3010,20340
20240531,133600,17987853830,3020,3020,3020,3010,2162
20240531,133500,17981333875,3010,3020,3020,3010,1742
20240531,133400,17976083035,3015,3015,3025,3015,7610
20240531,133300,17953138395,3025,3025,3025,3015,1727
20240531,133200,17947924710,3025,3025,3025,3020,2830
20240531,133100,17939376070,3025,3025,3030,3025,255
20240531,133000,17938604300,3030,3030,3030,3025,3367
20240531,132900,17928418835,3030,3025,3030,3025,758
20240531,132800,17926123225,3025,3020,3025,3020,5351
20240531,132700,17909961915,3020,3020,3020,3015,3806
20240531,132600,17898479495,3020,3020,3020,3015,1372
20240531,132500,17894337005,3020,3015,3020,3015,4711
20240531,132400,17880121530,3015,3015,3020,3015,268
20240531,132300,17879313500,3015,3020,3020,3015,3581
20240531,132200,17868512175,3020,3020,3020,3015,1220
20240531,132100,17864830325,3020,3025,3025,3015,1236
20240531,132000,17861097780,3020,3035,3040,3020,23893
20240531,131900,17788693235,3035,3035,3035,3030,24502
20240531,131800,17714332820,3035,3025,3040,3025,25479
20240531,131700,17637053900,3025,3015,3025,3010,15179
20240531,131600,17591216270,3015,3015,3015,3005,12469
20240531,131500,17553682370,3010,3015,3015,3010,2429
20240531,131400,17546365470,3015,3010,3015,3010,3331
20240531,131300,17536339085,3010,3010,3010,3005,1951
20240531,131200,17530469480,3010,3010,3015,3010,8483
20240531,131100,17504935555,3015,3015,3015,3010,149
20240531,131000,17504486390,3010,3005,3015,3000,31397
20240531,130900,17410154370,3005,3010,3010,3000,33079
20240531,130800,17310885105,3010,3010,3015,3000,47426
20240531,130700,17168473365,3010,3015,3015,3010,2242
20240531,130600,17161724295,3015,3010,3015,3010,774
20240531,130500,17159394190,3015,3020,3020,3010,9192
20240531,130400,17131648280,3025,3025,3025,3020,3611
20240531,130300,17120730850,3025,3010,3025,3010,11839
20240531,130200,17084999180,3010,3010,3015,3005,7778
20240531,130100,17061599645,3010,3015,3015,3010,2953
20240531,130000,17052711095,3015,3020,3020,3010,4278
20240531,125900,17039815885,3020,3015,3020,3015,3517
20240531,125800,17029208130,3020,3010,3020,3010,4934
20240531,125700,17014323740,3010,3005,3015,3005,7416
20240531,125600,16991999795,3005,3010,3010,3000,16574
20240531,125500,16942210965,3010,3005,3010,3005,9705
20240531,125400,16913043365,3005,3010,3010,3005,17054
20240531,125300,16861789845,3010,3010,3010,3005,8294
20240531,125200,16836851005,3015,3010,3015,3010,7343
20240531,125100,16814746010,3010,3010,3015,3005,7165
20240531,125000,16793171955,3005,3005,3010,3005,4470
20240531,124900,16779738925,3015,3010,3015,3005,22647
20240531,124800,16711591360,3010,3015,3015,3010,6788
20240531,124700,16691141540,3010,3020,3020,3010,13964
20240531,124600,16649041150,3020,3015,3020,3010,5730
20240531,124500,16631771080,3015,3010,3020,3010,5419
20240531,124400,16615451800,3010,3015,3015,3010,7604
20240531,124300,16592530600,3020,3025,3025,3015,4152
20240531,124200,16580006775,3020,3025,3030,3020,15907
20240531,124100,16531911535,3030,3020,3030,3020,10598
20240531,124000,16499884680,3020,3015,3020,3010,15311
20240531,123900,16453707970,3015,3020,3020,3010,5920
20240531,123800,16435873310,3015,3015,3020,3010,3173
20240531,123700,16426307265,3015,3015,3020,3015,5814
20240531,123600,16408774715,3020,3010,3020,3005,7863
20240531,123500,16385087870,3010,3005,3010,3005,35104
20240531,123400,16279498580,3010,3015,3015,3010,14108
20240531,123300,16237031510,3015,3015,3020,3010,12634
20240531,123200,16198959710,3015,3020,3020,3010,33356
20240531,123100,16098494330,3020,3020,3025,3015,30414
20240531,123000,16006737300,3020,3025,3030,3015,35196
20240531,122900,15900450765,3025,3030,3030,3025,6351
20240531,122800,15881235655,3030,3025,3030,3025,3148
20240531,122700,15871709030,3025,3025,3030,3025,849
20240531,122600,15869139025,3030,3030,3030,3025,1378
20240531,122500,15864965195,3030,3035,3035,3025,17328
20240531,122400,15812511795,3030,3035,3035,3030,10253
20240531,122300,15781442595,3035,3035,3040,3035,721
20240531,122200,15779254295,3035,3040,3040,3030,3169
20240531,122100,15769637815,3040,3040,3040,3030,577
20240531,122000,15767886440,3030,3030,3040,3025,3396
20240531,121900,15757601030,3040,3040,3040,3025,6838
20240531,121800,15736867845,3040,3030,3040,3025,5310
20240531,121700,15720772295,3030,3030,3030,3025,7610
20240531,121600,15697748050,3025,3030,3030,3025,4674
20240531,121500,15683601050,3025,3025,3030,3025,7443
20240531,121400,15661074475,3030,3040,3040,3030,6541
20240531,121300,15641252265,3040,3035,3040,3030,2450
20240531,121200,15633819815,3040,3040,3040,3030,6599
20240531,121100,15613795530,3035,3035,3040,3030,1867
20240531,121000,15608126015,3040,3035,3040,3025,4438
20240531,120900,15594667050,3040,3040,3040,3025,15109
20240531,120800,15548917835,3030,3035,3040,3025,21592
20240531,120700,15483489240,3040,3040,3045,3030,11682
20240531,120600,15448056270,3045,3040,3045,3040,592
20240531,120500,15446256575,3040,3045,3045,3035,3322
20240531,120400,15436160585,3045,3045,3050,3045,2546
20240531,120300,15428405335,3045,3050,3050,3045,572
20240531,120200,15426663335,3045,3050,3050,3045,348
20240531,120100,15425603635,3050,3045,3050,3045,2671
20240531,120000,15417467530,3045,3040,3050,3035,29146
20240531,115900,15328818195,3040,3040,3040,3035,5472
20240531,115800,15312183325,3035,3035,3040,3035,1781
20240531,115700,15306774610,3035,3035,3040,3030,8132
20240531,115600,15282101080,3035,3035,3040,3030,816
20240531,115500,15279624605,3035,3035,3040,3025,4320
20240531,115400,15266524620,3040,3040,3040,3025,11991
20240531,115300,15230189380,3035,3040,3040,3035,2043
20240531,115200,15223981080,3040,3040,3040,3035,1051
20240531,115100,15220786175,3035,3045,3045,3030,1891
20240531,115000,15215049265,3035,3055,3055,3030,20838
20240531,114900,15151770290,3055,3050,3060,3045,4619
20240531,114800,15137657790,3050,3050,3055,3045,4246
20240531,114700,15124697865,3045,3055,3055,3045,1283
20240531,114600,15120782530,3050,3055,3060,3050,5725
20240531,114500,15103307835,3055,3055,3060,3050,9481
20240531,114400,15074340970,3055,3050,3060,3050,7709
20240531,114300,15050761895,3050,3055,3060,3050,6221
20240531,114200,15031738315,3055,3050,3060,3050,4790
20240531,114100,15017104290,3050,3050,3055,3050,3785
20240531,114000,15005556070,3050,3045,3055,3040,11907
20240531,113900,14969282810,3045,3045,3050,3045,2177
20240531,113800,14962642985,3050,3040,3050,3040,898
20240531,113700,14959908285,3045,3035,3045,3035,588
20240531,113600,14958120610,3035,3050,3050,3035,2391
20240531,113500,14950850055,3045,3050,3050,3030,3832
20240531,113400,14939215860,3045,3040,3055,3040,21787
20240531,113300,14872791000,3040,3030,3045,3030,10924
20240531,113200,14839566045,3030,3035,3040,3030,633
20240531,113100,14837645535,3040,3035,3040,3030,7700
20240531,113000,14814303590,3035,3025,3040,3020,9823
20240531,112900,14784546535,3025,3025,3030,3020,8203
20240531,112800,14759742785,3025,3030,3030,3020,21026
20240531,112700,14696138255,3030,3030,3035,3025,2234
20240531,112600,14689368845,3030,3035,3035,3025,6997
20240531,112500,14668169415,3040,3040,3040,3030,5314
20240531,112400,14652065900,3035,3035,3040,3030,25694
20240531,112300,14574134405,3035,3040,3040,3035,7807
20240531,112200,14550429110,3040,3040,3040,3035,3177
20240531,112100,14540775235,3035,3040,3040,3035,5691
20240531,112000,14523492890,3035,3035,3040,3030,7471
20240531,111900,14500840775,3035,3035,3040,3030,12197
20240531,111800,14463806670,3035,3035,3040,3035,3637
20240531,111700,14452768300,3040,3040,3040,3035,3739
20240531,111600,14441417360,3035,3030,3040,3030,1681
20240531,111500,14436312885,3030,3035,3035,3025,8329
20240531,111400,14411084205,3035,3030,3035,3030,5175
20240531,111300,14395403950,3030,3030,3035,3025,8967
20240531,111200,14368232020,3030,3030,3030,3025,9735
20240531,111100,14338735260,3035,3030,3040,3025,11913
20240531,111000,14302617585,3025,3035,3035,3020,28281
20240531,110900,14217062580,3035,3030,3035,3030,6293
20240531,110800,14197990910,3030,3030,3035,3030,11677
20240531,110700,14162595390,3030,3035,3035,3025,35263
20240531,110600,14055773105,3040,3035,3040,3035,7032
20240531,110500,14034427155,3035,3040,3045,3030,20584
20240531,110400,13971977655,3040,3045,3050,3040,4483
20240531,110300,13958331800,3050,3050,3050,3045,1201
20240531,110200,13954668780,3045,3040,3055,3035,11185
20240531,110100,13920610830,3035,3040,3040,3035,20282
20240531,110000,13859032255,3040,3035,3045,3035,20687
20240531,105900,13796171645,3040,3035,3040,3035,3835
20240531,105800,13784523545,3040,3040,3045,3035,8525
20240531,105700,13758619815,3040,3040,3045,3040,5673
20240531,105600,13741371925,3040,3045,3045,3040,13397
20240531,105500,13700632450,3045,3045,3050,3045,2210
20240531,105400,13693902920,3045,3050,3055,3045,11002
20240531,105300,13660378225,3045,3055,3055,3040,5950
20240531,105200,13642251790,3050,3055,3055,3045,6120
20240531,105100,13623589820,3050,3045,3050,3040,12495
20240531,105000,13585568860,3045,3045,3050,3040,2932
20240531,104900,13576648260,3045,3040,3050,3040,7428
20240531,104800,13554056875,3040,3045,3050,3035,12205
20240531,104700,13516969810,3040,3040,3050,3040,2640
20240531,104600,13508932155,3040,3065,3065,3035,24316
20240531,104500,13434727400,3065,3050,3070,3050,21045
20240531,104400,13370387630,3050,3050,3055,3040,20249
20240531,104300,13308743665,3045,3050,3055,3040,24019
20240531,104200,13235603175,3050,3055,3055,3045,10476
20240531,104100,13203649125,3050,3055,3055,3045,16996
20240531,104000,13151798420,3050,3045,3055,3040,17299
20240531,103900,13099074735,3045,3065,3065,3045,14118
20240531,103800,13056031910,3065,3065,3065,3055,8402
20240531,103700,13030356285,3065,3070,3070,3060,7053
20240531,103600,13008749035,3075,3075,3075,3060,4446
20240531,103500,12995095345,3065,3065,3070,3060,19311
20240531,103400,12935932940,3070,3070,3070,3065,7365
20240531,103300,12913353105,3075,3075,3075,3070,1299
20240531,103200,12909363155,3070,3070,3075,3065,7230
20240531,103100,12887165780,3070,3070,3075,3070,4762
20240531,103000,12872546045,3075,3065,3075,3065,4172
20240531,102900,12859749635,3065,3065,3070,3065,4015
20240531,102800,12847436120,3070,3075,3075,3070,3094
20240531,102700,12837933915,3065,3080,3080,3065,4814
20240531,102600,12823140930,3080,3085,3085,3075,5973
20240531,102500,12804737515,3085,3080,3085,3070,18110
20240531,102400,12748995870,3080,3065,3085,3065,30515
20240531,102300,12655177265,3060,3055,3065,3055,808
20240531,102200,12652705220,3055,3065,3065,3050,8356
20240531,102100,12627159240,3065,3045,3065,3040,9014
20240531,102000,12599628930,3040,3070,3070,3040,16469
20240531,101900,12549368560,3065,3050,3070,3050,21160
20240531,101800,12484620410,3050,3050,3050,3045,9872
20240531,101700,12454533465,3045,3050,3050,3045,6890
20240531,101600,12433543030,3050,3050,3055,3045,5464
20240531,101500,12416890730,3050,3055,3055,3050,8075
20240531,101400,12392261885,3050,3050,3060,3050,7582
20240531,101300,12369104740,3055,3060,3060,3050,20771
20240531,101200,12305634205,3060,3050,3060,3045,12909
20240531,101100,12266215335,3045,3055,3055,3045,10188
20240531,101000,12235168335,3045,3050,3055,3040,8678
20240531,100900,12208728605,3045,3055,3060,3045,4431
20240531,100800,12195212405,3055,3055,3060,3050,7818
20240531,100700,12171359775,3060,3050,3060,3045,32389
20240531,100600,12072588590,3050,3045,3055,3045,11940
20240531,100500,12036181285,3050,3045,3050,3035,55363
20240531,100400,11867798505,3045,3050,3055,3045,5577
20240531,100300,11850802805,3055,3045,3060,3045,30314
20240531,100200,11758345755,3045,3050,3055,3045,18579
20240531,100100,11701747240,3055,3055,3060,3050,37196
20240531,100000,11588235215,3060,3060,3065,3055,14116
20240531,095900,11545056455,3065,3065,3065,3060,5136
20240531,095800,11529338080,3065,3065,3065,3060,12118
20240531,095700,11492242645,3070,3070,3075,3065,16190
20240531,095600,11442591395,3065,3070,3080,3065,17309
20240531,095500,11389482875,3075,3090,3090,3065,28816
20240531,095400,11301068040,3085,3075,3085,3075,8912
20240531,095300,11273607835,3080,3075,3090,3075,21574
20240531,095200,11207202565,3075,3080,3085,3070,8163
20240531,095100,11182067035,3085,3100,3105,3080,35255
20240531,095000,11072969380,3100,3075,3100,3075,10033
20240531,094900,11041956830,3080,3085,3090,3070,18073
20240531,094800,10986317685,3085,3100,3110,3085,42200
20240531,094700,10855564315,3110,3070,3115,3060,85077
20240531,094600,10592668710,3070,3060,3070,3050,30799
20240531,094500,10498585295,3055,3055,3065,3050,18231
20240531,094400,10442918890,3055,3065,3070,3055,15845
20240531,094300,10394439240,3070,3075,3080,3070,17880
20240531,094200,10339489795,3075,3070,3075,3070,13425
20240531,094100,10298250970,3070,3055,3075,3050,12736
20240531,094000,10259266845,3065,3060,3065,3050,49867
20240531,093900,10106910760,3065,3070,3070,3055,15503
20240531,093800,10059490340,3060,3070,3075,3060,20275
20240531,093700,9997329840,3075,3090,3100,3070,42081
20240531,093600,9867396040,3090,3060,3090,3050,29765
20240531,093500,9776232910,3060,3055,3065,3050,24681
20240531,093400,9700835770,3055,3075,3075,3055,20365
20240531,093300,9638536030,3075,3065,3080,3060,30962
20240531,093200,9543542945,3065,3075,3080,3065,26662
20240531,093100,9461614480,3075,3065,3080,3060,29091
20240531,093000,9372321225,3065,3050,3075,3045,53188
20240531,092900,9209742170,3055,3060,3060,3050,46695
20240531,092800,9067200875,3060,3055,3065,3055,21913
20240531,092700,9000225015,3055,3065,3070,3050,82202
20240531,092600,8749130005,3065,3060,3080,3055,32893
20240531,092500,8648506555,3060,3085,3090,3055,143178
20240531,092400,8208730020,3090,3090,3090,3085,42458
20240531,092300,8077666120,3090,3085,3110,3085,33378
20240531,092200,7974336170,3095,3110,3110,3085,39613
20240531,092100,7851575290,3100,3105,3110,3090,39440
20240531,092000,7729473195,3105,3100,3120,3095,36106
20240531,091900,7617362775,3100,3090,3105,3090,44113
20240531,091800,7480836745,3090,3100,3100,3090,53226
20240531,091700,7316137175,3095,3120,3130,3090,70827
20240531,091600,7096184530,3125,3085,3125,3085,73899
20240531,091500,6866449470,3090,3150,3150,3085,161389
20240531,091400,6363031760,3160,3140,3175,3140,40519
20240531,091300,6234965050,3140,3180,3185,3140,80315
20240531,091200,5980799945,3180,3195,3195,3175,114163
20240531,091100,5617204460,3195,3165,3195,3160,89004
20240531,091000,5333991290,3165,3145,3170,3145,49000
20240531,090900,5179400030,3145,3175,3180,3130,135988
20240531,090800,4749772005,3175,3180,3185,3160,157302
20240531,090700,4250505430,3180,3160,3190,3150,288218
20240531,090600,3335381395,3160,3125,3165,3120,115850
20240531,090500,2971710545,3125,3115,3145,3115,127259
20240531,090400,2573333765,3120,3115,3130,3100,87001
20240531,090300,2302483135,3115,3085,3125,3075,135865
20240531,090200,1882005845,3085,3120,3120,3070,152924
20240531,090100,1409036650,3120,3080,3135,3070,186198
20240531,090000,829809310,3080,3070,3085,3060,258634