stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,190900,1796940130,2285,2285,2285,2285,5056
20240530,190800,1796940130,2285,2285,2285,2285,0
20240530,190700,1796940130,2285,2285,2285,2285,0
20240530,190600,1796940130,2285,2285,2285,2285,0
20240530,190500,1796940130,2285,2285,2285,2285,0
20240530,190400,1796940130,2285,2285,2285,2285,0
20240530,190300,1796940130,2285,2285,2285,2285,0
20240530,190200,1796940130,2285,2285,2285,2285,0
20240530,190100,1796940130,2285,2285,2285,2285,0
20240530,190000,1796940130,2285,2285,2285,2285,0
20240530,185900,1796940130,2285,2285,2285,2285,0
20240530,185800,1796940130,2285,2285,2285,2285,0
20240530,185700,1796940130,2285,2285,2285,2285,0
20240530,185600,1796940130,2285,2285,2285,2285,0
20240530,185500,1796940130,2285,2285,2285,2285,0
20240530,185400,1796940130,2285,2285,2285,2285,0
20240530,185300,1796940130,2285,2285,2285,2285,0
20240530,185200,1796940130,2285,2285,2285,2285,0
20240530,185100,1796940130,2285,2285,2285,2285,0
20240530,185000,1796940130,2285,2285,2285,2285,0
20240530,184900,1796940130,2285,2285,2285,2285,0
20240530,184800,1796940130,2285,2285,2285,2285,0
20240530,184700,1796940130,2285,2285,2285,2285,0
20240530,184600,1796940130,2285,2285,2285,2285,0
20240530,184500,1796940130,2285,2285,2285,2285,0
20240530,184400,1796940130,2285,2285,2285,2285,0
20240530,184300,1796940130,2285,2285,2285,2285,0
20240530,184200,1796940130,2285,2285,2285,2285,0
20240530,184100,1796940130,2285,2285,2285,2285,0
20240530,184000,1796940130,2285,2285,2285,2285,0
20240530,183900,1796940130,2285,2285,2285,2285,5056
20240530,183800,1796940130,2285,2285,2285,2285,0
20240530,183700,1796940130,2285,2285,2285,2285,0
20240530,183600,1796940130,2285,2285,2285,2285,0
20240530,183500,1796940130,2285,2285,2285,2285,0
20240530,183400,1796940130,2285,2285,2285,2285,0
20240530,183300,1796940130,2285,2285,2285,2285,0
20240530,183200,1796940130,2285,2285,2285,2285,0
20240530,183100,1796940130,2285,2285,2285,2285,0
20240530,183000,1796940130,2285,2285,2285,2285,0
20240530,182900,1796940130,2285,2285,2285,2285,0
20240530,182800,1796940130,2285,2285,2285,2285,0
20240530,182700,1796940130,2285,2285,2285,2285,0
20240530,182600,1796940130,2285,2285,2285,2285,0
20240530,182500,1796940130,2285,2285,2285,2285,0
20240530,182400,1796940130,2285,2285,2285,2285,0
20240530,182300,1796940130,2285,2285,2285,2285,0
20240530,182200,1796940130,2285,2285,2285,2285,0
20240530,182100,1796940130,2285,2285,2285,2285,0
20240530,182000,1796940130,2285,2285,2285,2285,0
20240530,181900,1796940130,2285,2285,2285,2285,0
20240530,181800,1796940130,2285,2285,2285,2285,0
20240530,181700,1796940130,2285,2285,2285,2285,0
20240530,181600,1796940130,2285,2285,2285,2285,0
20240530,181500,1796940130,2285,2285,2285,2285,0
20240530,181400,1796940130,2285,2285,2285,2285,0
20240530,181300,1796940130,2285,2285,2285,2285,0
20240530,181200,1796940130,2285,2285,2285,2285,0
20240530,181100,1796940130,2285,2285,2285,2285,0
20240530,181000,1796940130,2285,2285,2285,2285,0
20240530,180900,1796940130,2285,2285,2285,2285,5056
20240530,180800,1796940130,2285,2285,2285,2285,0
20240530,180700,1796940130,2285,2285,2285,2285,0
20240530,180600,1796940130,2285,2285,2285,2285,0
20240530,180500,1796940130,2285,2285,2285,2285,0
20240530,180400,1796940130,2285,2285,2285,2285,0
20240530,180300,1796940130,2285,2285,2285,2285,0
20240530,180200,1796940130,2285,2285,2285,2285,0
20240530,180100,1796940130,2285,2285,2285,2285,0
20240530,180000,1796940130,2285,2285,2285,2285,0
20240530,175900,1796940130,2285,2285,2285,2285,0
20240530,175800,1796940130,2285,2285,2285,2285,0
20240530,175700,1796940130,2285,2285,2285,2285,0
20240530,175600,1796940130,2285,2285,2285,2285,0
20240530,175500,1796940130,2285,2285,2285,2285,0
20240530,175400,1796940130,2285,2285,2285,2285,0
20240530,175300,1796940130,2285,2285,2285,2285,0
20240530,175200,1796940130,2285,2285,2285,2285,0
20240530,175100,1796940130,2285,2285,2285,2285,0
20240530,175000,1796940130,2285,2285,2285,2285,0
20240530,174900,1796940130,2285,2285,2285,2285,0
20240530,174800,1796940130,2285,2285,2285,2285,0
20240530,174700,1796940130,2285,2285,2285,2285,0
20240530,174600,1796940130,2285,2285,2285,2285,0
20240530,174500,1796940130,2285,2285,2285,2285,0
20240530,174400,1796940130,2285,2285,2285,2285,0
20240530,174300,1796940130,2285,2285,2285,2285,0
20240530,174200,1796940130,2285,2285,2285,2285,0
20240530,174100,1796940130,2285,2285,2285,2285,0
20240530,174000,1796940130,2285,2285,2285,2285,0
20240530,173900,1796940130,2285,2285,2285,2285,5056
20240530,173800,1796940130,2285,2285,2285,2285,0
20240530,173700,1796940130,2285,2285,2285,2285,0
20240530,173600,1796940130,2285,2285,2285,2285,0
20240530,173500,1796940130,2285,2285,2285,2285,0
20240530,173400,1796940130,2285,2285,2285,2285,0
20240530,173300,1796940130,2285,2285,2285,2285,0
20240530,173200,1796940130,2285,2285,2285,2285,0
20240530,173100,1796940130,2285,2285,2285,2285,0
20240530,173000,1796940130,2285,2285,2285,2285,0
20240530,172900,1796940130,2285,2285,2285,2285,0
20240530,172800,1796940130,2285,2285,2285,2285,0
20240530,172700,1796940130,2285,2285,2285,2285,0
20240530,172600,1796940130,2285,2285,2285,2285,0
20240530,172500,1796940130,2285,2285,2285,2285,0
20240530,172400,1796940130,2285,2285,2285,2285,0
20240530,172300,1796940130,2285,2285,2285,2285,0
20240530,172200,1796940130,2285,2285,2285,2285,0
20240530,172100,1796940130,2285,2285,2285,2285,0
20240530,172000,1796940130,2285,2285,2285,2285,0
20240530,171900,1796940130,2285,2285,2285,2285,0
20240530,171800,1796940130,2285,2285,2285,2285,0
20240530,171700,1796940130,2285,2285,2285,2285,0
20240530,171600,1796940130,2285,2285,2285,2285,0
20240530,171500,1796940130,2285,2285,2285,2285,0
20240530,171400,1796940130,2285,2285,2285,2285,0
20240530,171300,1796940130,2285,2285,2285,2285,0
20240530,171200,1796940130,2285,2285,2285,2285,0
20240530,171100,1796940130,2285,2285,2285,2285,0
20240530,171000,1796940130,2285,2285,2285,2285,0
20240530,170900,1796940130,2285,2285,2285,2285,5056
20240530,170800,1796940130,2285,2285,2285,2285,0
20240530,170700,1796940130,2285,2285,2285,2285,0
20240530,170600,1796940130,2285,2285,2285,2285,0
20240530,170500,1796940130,2285,2285,2285,2285,0
20240530,170400,1796940130,2285,2285,2285,2285,0
20240530,170300,1796940130,2285,2285,2285,2285,0
20240530,170200,1796940130,2285,2285,2285,2285,0
20240530,170100,1796940130,2285,2285,2285,2285,0
20240530,170000,1796940130,2285,2285,2285,2285,0
20240530,165900,1796940130,2285,2285,2285,2285,0
20240530,165800,1796940130,2285,2285,2285,2285,0
20240530,165700,1796940130,2285,2285,2285,2285,0
20240530,165600,1796940130,2285,2285,2285,2285,0
20240530,165500,1796940130,2285,2285,2285,2285,0
20240530,165400,1796940130,2285,2285,2285,2285,0
20240530,165300,1796940130,2285,2285,2285,2285,0
20240530,165200,1796940130,2285,2285,2285,2285,0
20240530,165100,1796940130,2285,2285,2285,2285,0
20240530,165000,1796940130,2285,2285,2285,2285,0
20240530,164900,1796940130,2285,2285,2285,2285,0
20240530,164800,1796940130,2285,2285,2285,2285,0
20240530,164700,1796940130,2285,2285,2285,2285,0
20240530,164600,1796940130,2285,2285,2285,2285,0
20240530,164500,1796940130,2285,2285,2285,2285,0
20240530,164400,1796940130,2285,2285,2285,2285,0
20240530,164300,1796940130,2285,2285,2285,2285,0
20240530,164200,1796940130,2285,2285,2285,2285,0
20240530,164100,1796940130,2285,2285,2285,2285,0
20240530,164000,1796940130,2285,2285,2285,2285,0
20240530,163900,1796940130,2285,2285,2285,2285,5056
20240530,163800,1796940130,2285,2285,2285,2285,0
20240530,163700,1796940130,2285,2285,2285,2285,0
20240530,163600,1796940130,2285,2285,2285,2285,0
20240530,163500,1796940130,2285,2285,2285,2285,0
20240530,163400,1796940130,2285,2285,2285,2285,0
20240530,163300,1796940130,2285,2285,2285,2285,0
20240530,163200,1796940130,2285,2285,2285,2285,0
20240530,163100,1796940130,2285,2285,2285,2285,0
20240530,163000,1796940130,2285,2285,2285,2285,0
20240530,162900,1796940130,2285,2285,2285,2285,0
20240530,162800,1796940130,2285,2285,2285,2285,0
20240530,162700,1796940130,2285,2285,2285,2285,0
20240530,162600,1796940130,2285,2285,2285,2285,0
20240530,162500,1796940130,2285,2285,2285,2285,0
20240530,162400,1796940130,2285,2285,2285,2285,0
20240530,162300,1796940130,2285,2285,2285,2285,0
20240530,162200,1796940130,2285,2285,2285,2285,0
20240530,162100,1796940130,2285,2285,2285,2285,0
20240530,162000,1796940130,2285,2285,2285,2285,0
20240530,161900,1796940130,2285,2285,2285,2285,0
20240530,161800,1796940130,2285,2285,2285,2285,0
20240530,161700,1796940130,2285,2285,2285,2285,0
20240530,161600,1796940130,2285,2285,2285,2285,0
20240530,161500,1796940130,2285,2285,2285,2285,0
20240530,161400,1796940130,2285,2285,2285,2285,0
20240530,161300,1796940130,2285,2285,2285,2285,0
20240530,161200,1796940130,2285,2285,2285,2285,0
20240530,161100,1796940130,2285,2285,2285,2285,0
20240530,161000,1796940130,2285,2285,2285,2285,0
20240530,160900,1796940130,2285,2285,2285,2285,5056
20240530,160800,1796940130,2285,2285,2285,2285,0
20240530,160700,1796940130,2285,2285,2285,2285,0
20240530,160600,1796940130,2285,2285,2285,2285,0
20240530,160500,1796940130,2285,2285,2285,2285,0
20240530,160400,1796940130,2285,2285,2285,2285,0
20240530,160300,1796940130,2285,2285,2285,2285,0
20240530,160200,1796940130,2285,2285,2285,2285,0
20240530,160100,1796940130,2285,2285,2285,2285,0
20240530,160000,1796940130,2285,2285,2285,2285,0
20240530,155900,1796940130,2285,2285,2285,2285,0
20240530,155800,1796940130,2285,2285,2285,2285,0
20240530,155700,1796940130,2285,2285,2285,2285,0
20240530,155600,1796940130,2285,2285,2285,2285,0
20240530,155500,1796940130,2285,2285,2285,2285,0
20240530,155400,1796940130,2285,2285,2285,2285,0
20240530,155300,1796940130,2285,2285,2285,2285,0
20240530,155200,1796940130,2285,2285,2285,2285,0
20240530,155100,1796940130,2285,2285,2285,2285,0
20240530,155000,1796940130,2285,2285,2285,2285,0
20240530,154900,1796940130,2285,2285,2285,2285,0
20240530,154800,1796940130,2285,2285,2285,2285,0
20240530,154700,1796940130,2285,2285,2285,2285,0
20240530,154600,1796940130,2285,2285,2285,2285,0
20240530,154500,1796940130,2285,2285,2285,2285,0
20240530,154400,1796940130,2285,2285,2285,2285,0
20240530,154300,1796940130,2285,2285,2285,2285,0
20240530,154200,1796940130,2285,2285,2285,2285,0
20240530,154100,1796940130,2285,2285,2285,2285,0
20240530,154000,1796940130,2285,2285,2285,2285,0
20240530,153900,1796940130,2285,2285,2285,2285,5056
20240530,153800,1796940130,2285,2285,2285,2285,0
20240530,153700,1796940130,2285,2285,2285,2285,0
20240530,153600,1796940130,2285,2285,2285,2285,0
20240530,153500,1796940130,2285,2285,2285,2285,0
20240530,153400,1796940130,2285,2285,2285,2285,0
20240530,153300,1796940130,2285,2285,2285,2285,0
20240530,153200,1796940130,2285,2285,2285,2285,0
20240530,153100,1796940130,2285,2285,2285,2285,0
20240530,153000,1796940130,2285,2285,2285,2285,5056
20240530,152900,1785387170,2285,2285,2285,2285,0
20240530,152800,1785387170,2285,2285,2285,2285,0
20240530,152700,1785387170,2285,2285,2285,2285,0
20240530,152600,1785387170,2285,2285,2285,2285,0
20240530,152500,1785387170,2285,2285,2285,2285,0
20240530,152400,1785387170,2285,2285,2285,2285,0
20240530,152300,1785387170,2285,2285,2285,2285,0
20240530,152200,1785387170,2285,2285,2285,2285,0
20240530,152100,1785387170,2285,2285,2285,2285,0
20240530,152000,1785387170,2285,2285,2285,2285,0
20240530,151900,1785387170,2285,2280,2285,2280,2004
20240530,151800,1780818035,2275,2285,2290,2275,5264
20240530,151700,1768819070,2290,2290,2290,2290,966
20240530,151600,1766606930,2290,2280,2290,2280,2268
20240530,151500,1761425790,2290,2290,2290,2290,1000
20240530,151400,1759135790,2290,2280,2290,2280,1890
20240530,151300,1754823580,2285,2290,2290,2285,2025
20240530,151200,1750188485,2290,2290,2290,2290,20
20240530,151100,1750142685,2290,2290,2290,2290,380
20240530,151000,1749272485,2290,2285,2290,2280,807
20240530,150900,1747431480,2285,2285,2285,2285,2000
20240530,150800,1742861480,2290,2285,2290,2285,35
20240530,150700,1742781500,2295,2295,2295,2285,2152
20240530,150600,1737864160,2280,2285,2285,2280,5000
20240530,150500,1726445185,2285,2290,2290,2285,974
20240530,150400,1724219560,2290,2290,2290,2290,0
20240530,150300,1724219560,2290,2290,2290,2290,601
20240530,150200,1722843270,2290,2290,2290,2290,0
20240530,150100,1722843270,2290,2285,2290,2285,101
20240530,150000,1722612480,2280,2280,2280,2280,0
20240530,145900,1722612480,2280,2285,2290,2280,7823
20240530,145800,1704761450,2285,2285,2285,2285,0
20240530,145700,1704761450,2285,2290,2290,2285,1230
20240530,145600,1701947535,2290,2290,2290,2290,1500
20240530,145500,1698512535,2295,2295,2295,2295,653
20240530,145400,1697013900,2295,2295,2295,2295,929
20240530,145300,1694881845,2300,2300,2300,2300,0
20240530,145200,1694881845,2300,2300,2300,2300,1
20240530,145100,1694879545,2295,2295,2295,2295,161
20240530,145000,1694510050,2295,2295,2295,2295,5
20240530,144900,1694498575,2295,2295,2295,2295,1
20240530,144800,1694496280,2295,2295,2295,2295,201
20240530,144700,1694034985,2290,2290,2290,2290,3
20240530,144600,1694028115,2290,2295,2295,2290,251
20240530,144500,1693453320,2295,2295,2295,2295,2
20240530,144400,1693448730,2295,2290,2295,2290,837
20240530,144300,1691531995,2290,2290,2290,2290,0
20240530,144200,1691531995,2290,2290,2290,2290,0
20240530,144100,1691531995,2290,2290,2290,2290,0
20240530,144000,1691531995,2290,2295,2295,2290,636
20240530,143900,1690075550,2295,2290,2295,2290,106
20240530,143800,1689832790,2290,2290,2290,2290,0
20240530,143700,1689832790,2290,2295,2295,2290,51
20240530,143600,1689715750,2300,2290,2300,2290,920
20240530,143500,1687608940,2290,2290,2290,2290,139
20240530,143400,1687290630,2300,2300,2300,2300,0
20240530,143300,1687290630,2300,2290,2300,2290,1605
20240530,143200,1683615130,2290,2290,2290,2290,0
20240530,143100,1683615130,2290,2295,2295,2290,735
20240530,143000,1681929770,2295,2295,2295,2295,101
20240530,142900,1681697975,2300,2300,2300,2300,0
20240530,142800,1681697975,2300,2300,2300,2300,2021
20240530,142700,1677049675,2300,2310,2310,2300,1697
20240530,142600,1673139380,2305,2305,2305,2305,0
20240530,142500,1673139380,2305,2305,2305,2305,10
20240530,142400,1673116330,2310,2305,2310,2305,1023
20240530,142300,1670753315,2310,2310,2310,2305,227
20240530,142200,1670228995,2310,2310,2310,2310,0
20240530,142100,1670228995,2310,2310,2310,2310,8
20240530,142000,1670210515,2305,2310,2310,2305,410
20240530,141900,1669265425,2305,2305,2305,2305,468
20240530,141800,1668186685,2310,2310,2315,2310,1003
20240530,141700,1665869740,2315,2305,2315,2305,3479
20240530,141600,1657846595,2305,2300,2305,2300,1774
20240530,141500,1653766390,2300,2300,2300,2300,200
20240530,141400,1653306390,2300,2300,2300,2300,6
20240530,141300,1653292590,2290,2290,2295,2290,2050
20240530,141200,1648593090,2295,2295,2295,2295,1000
20240530,141100,1646298090,2295,2295,2295,2295,0
20240530,141000,1646298090,2295,2295,2295,2295,1000
20240530,140900,1644003090,2300,2295,2300,2290,2683
20240530,140800,1637857630,2295,2295,2295,2295,1
20240530,140700,1637855335,2300,2295,2300,2295,12
20240530,140600,1637827790,2295,2295,2295,2295,228
20240530,140500,1637304530,2300,2300,2300,2300,2
20240530,140400,1637299930,2300,2300,2300,2300,0
20240530,140300,1637299930,2300,2300,2300,2300,4
20240530,140200,1637290730,2300,2300,2300,2295,28
20240530,140100,1637226335,2300,2300,2300,2300,0
20240530,140000,1637226335,2300,2300,2300,2300,0
20240530,135900,1637226335,2300,2290,2300,2290,5053
20240530,135800,1625610335,2290,2290,2290,2290,20
20240530,135700,1625564535,2290,2290,2290,2290,0
20240530,135600,1625564535,2290,2280,2290,2280,406
20240530,135500,1624636815,2285,2290,2290,2285,2215
20240530,135400,1619575525,2295,2290,2295,2290,2
20240530,135300,1619570940,2295,2295,2295,2295,0
20240530,135200,1619570940,2295,2290,2295,2285,3166
20240530,135100,1612334055,2295,2295,2295,2290,294
20240530,135000,1611659860,2300,2290,2300,2290,1846
20240530,134900,1607426280,2290,2290,2290,2290,2
20240530,134800,1607421700,2285,2290,2290,2285,1201
20240530,134700,1604675190,2295,2300,2300,2295,660
20240530,134600,1603157990,2300,2295,2300,2295,206
20240530,134500,1602685190,2300,2290,2300,2290,1747
20240530,134400,1598684550,2290,2295,2300,2290,427
20240530,134300,1597705225,2295,2295,2295,2295,446
20240530,134200,1596681655,2300,2295,2300,2295,467
20240530,134100,1595609790,2300,2295,2300,2295,201
20240530,134000,1595147990,2300,2295,2300,2295,3875
20240530,133900,1586254860,2295,2295,2300,2295,154
20240530,133800,1585901425,2300,2290,2300,2290,1166
20240530,133700,1583228140,2290,2295,2300,2290,1362
20240530,133600,1580109140,2295,2295,2295,2295,882
20240530,133500,1578084950,2285,2290,2295,2285,2697
20240530,133400,1571904685,2295,2300,2305,2295,995
20240530,133300,1569612290,2285,2310,2315,2280,42361
20240530,133200,1472468045,2310,2310,2315,2310,3113
20240530,133100,1465268215,2315,2315,2320,2310,13534
20240530,133000,1433948280,2315,2320,2320,2315,4355
20240530,132900,1423859045,2325,2320,2325,2315,2125
20240530,132800,1418929150,2320,2310,2330,2310,13644
20240530,132700,1387278430,2310,2320,2320,2310,3084
20240530,132600,1380129455,2310,2285,2320,2285,24215
20240530,132500,1324254770,2300,2315,2315,2285,32335
20240530,132400,1249861965,2315,2315,2325,2305,26272
20240530,132300,1189061140,2320,2310,2325,2310,21844
20240530,132200,1138481510,2310,2335,2340,2305,72118
20240530,132100,971047485,2335,2305,2370,2305,176020
20240530,132000,560482470,2305,2285,2305,2285,26447
20240530,131900,499726655,2280,2285,2285,2280,81
20240530,131800,499541970,2280,2280,2280,2280,207
20240530,131700,499070010,2280,2280,2280,2280,0
20240530,131600,499070010,2280,2280,2280,2280,0
20240530,131500,499070010,2280,2280,2280,2280,0
20240530,131400,499070010,2280,2285,2285,2280,279
20240530,131300,498433445,2280,2275,2280,2275,301
20240530,131200,497747170,2285,2280,2285,2280,171
20240530,131100,497357235,2280,2280,2280,2280,250
20240530,131000,496787235,2280,2280,2280,2280,0
20240530,130900,496787235,2280,2280,2280,2280,0
20240530,130800,496787235,2280,2280,2280,2280,10
20240530,130700,496764435,2280,2280,2280,2280,1264
20240530,130600,493882515,2280,2280,2280,2280,3795
20240530,130500,485229915,2280,2280,2280,2280,0
20240530,130400,485229915,2280,2280,2280,2280,0
20240530,130300,485229915,2280,2280,2280,2280,0
20240530,130200,485229915,2280,2280,2280,2280,0
20240530,130100,485229915,2280,2275,2280,2275,102
20240530,130000,484997855,2280,2280,2280,2280,0
20240530,125900,484997855,2280,2280,2280,2280,1
20240530,125800,484995575,2275,2275,2275,2275,70
20240530,125700,484836325,2275,2275,2275,2275,0
20240530,125600,484836325,2275,2275,2275,2275,0
20240530,125500,484836325,2275,2275,2275,2275,0
20240530,125400,484836325,2275,2275,2275,2275,20
20240530,125300,484790825,2275,2275,2275,2275,0
20240530,125200,484790825,2275,2275,2275,2275,1982
20240530,125100,480281775,2275,2275,2275,2275,0
20240530,125000,480281775,2275,2275,2275,2275,0
20240530,124900,480281775,2275,2275,2275,2275,0
20240530,124800,480281775,2275,2275,2275,2275,2
20240530,124700,480277225,2275,2275,2275,2275,0
20240530,124600,480277225,2275,2275,2275,2275,2
20240530,124500,480272675,2275,2275,2275,2275,0
20240530,124400,480272675,2275,2275,2275,2275,0
20240530,124300,480272675,2275,2275,2275,2275,0
20240530,124200,480272675,2275,2275,2275,2275,0
20240530,124100,480272675,2275,2275,2275,2275,0
20240530,124000,480272675,2275,2275,2275,2275,14
20240530,123900,480240825,2275,2275,2275,2275,0
20240530,123800,480240825,2275,2275,2275,2275,0
20240530,123700,480240825,2275,2275,2275,2275,0
20240530,123600,480240825,2275,2275,2275,2275,0
20240530,123500,480240825,2275,2275,2275,2275,0
20240530,123400,480240825,2275,2275,2275,2275,0
20240530,123300,480240825,2275,2275,2275,2275,0
20240530,123200,480240825,2275,2275,2275,2275,0
20240530,123100,480240825,2275,2275,2275,2275,0
20240530,123000,480240825,2275,2275,2275,2275,1
20240530,122900,480238550,2275,2275,2275,2275,541
20240530,122800,479007775,2275,2275,2275,2275,0
20240530,122700,479007775,2275,2275,2275,2275,9
20240530,122600,478987300,2275,2275,2275,2275,1529
20240530,122500,475508825,2275,2275,2275,2275,87
20240530,122400,475310900,2275,2275,2275,2275,0
20240530,122300,475310900,2275,2275,2275,2275,82
20240530,122200,475124350,2275,2275,2275,2275,0
20240530,122100,475124350,2275,2275,2275,2275,2
20240530,122000,475119800,2275,2275,2275,2275,499
20240530,121900,473984575,2275,2275,2275,2275,1
20240530,121800,473982300,2270,2270,2270,2270,0
20240530,121700,473982300,2270,2270,2270,2270,0
20240530,121600,473982300,2270,2270,2270,2270,0
20240530,121500,473982300,2270,2270,2270,2270,0
20240530,121400,473982300,2270,2270,2270,2270,200
20240530,121300,473528300,2270,2270,2270,2270,0
20240530,121200,473528300,2270,2270,2270,2270,0
20240530,121100,473528300,2270,2270,2270,2270,0
20240530,121000,473528300,2270,2270,2270,2270,0
20240530,120900,473528300,2270,2270,2270,2270,0
20240530,120800,473528300,2270,2270,2270,2270,0
20240530,120700,473528300,2270,2270,2270,2270,0
20240530,120600,473528300,2270,2270,2270,2270,0
20240530,120500,473528300,2270,2270,2270,2270,0
20240530,120400,473528300,2270,2270,2270,2270,10
20240530,120300,473505600,2270,2270,2270,2270,0
20240530,120200,473505600,2270,2270,2270,2270,0
20240530,120100,473505600,2270,2270,2270,2270,2
20240530,120000,473501060,2280,2280,2280,2280,0
20240530,115900,473501060,2280,2280,2280,2280,0
20240530,115800,473501060,2280,2280,2280,2280,0
20240530,115700,473501060,2280,2280,2280,2280,1
20240530,115600,473498780,2275,2275,2275,2275,0
20240530,115500,473498780,2275,2270,2275,2270,1128
20240530,115400,470933220,2275,2275,2275,2275,0
20240530,115300,470933220,2275,2275,2275,2275,0
20240530,115200,470933220,2275,2275,2275,2275,0
20240530,115100,470933220,2275,2275,2275,2275,1
20240530,115000,470930945,2270,2270,2270,2270,0
20240530,114900,470930945,2270,2270,2270,2270,1
20240530,114800,470928675,2270,2270,2270,2270,0
20240530,114700,470928675,2270,2270,2270,2270,218
20240530,114600,470433815,2275,2275,2275,2275,0
20240530,114500,470433815,2275,2270,2275,2270,52
20240530,114400,470315765,2265,2265,2265,2265,0
20240530,114300,470315765,2265,2265,2265,2265,0
20240530,114200,470315765,2265,2265,2265,2265,0
20240530,114100,470315765,2265,2265,2265,2265,987
20240530,114000,468080210,2275,2275,2275,2275,4
20240530,113900,468071110,2270,2270,2270,2270,5547
20240530,113800,455479420,2270,2275,2275,2270,2533
20240530,113700,449729345,2270,2270,2270,2270,2000
20240530,113600,445189345,2275,2275,2275,2275,476
20240530,113500,444106445,2275,2275,2275,2275,34
20240530,113400,444029095,2275,2275,2275,2275,10
20240530,113300,444006345,2275,2275,2275,2275,0
20240530,113200,444006345,2275,2275,2275,2275,56
20240530,113100,443878945,2275,2275,2275,2275,0
20240530,113000,443878945,2275,2275,2275,2275,0
20240530,112900,443878945,2275,2275,2275,2275,2500
20240530,112800,438191445,2275,2275,2275,2275,149
20240530,112700,437852470,2275,2275,2275,2275,0
20240530,112600,437852470,2275,2280,2280,2275,43
20240530,112500,437754630,2280,2280,2280,2280,26
20240530,112400,437695350,2280,2280,2280,2280,0
20240530,112300,437695350,2280,2280,2280,2280,0
20240530,112200,437695350,2280,2280,2280,2280,0
20240530,112100,437695350,2280,2280,2280,2280,0
20240530,112000,437695350,2280,2280,2280,2280,0
20240530,111900,437695350,2280,2280,2280,2280,0
20240530,111800,437695350,2280,2275,2280,2275,11
20240530,111700,437670320,2275,2275,2275,2275,0
20240530,111600,437670320,2275,2275,2275,2275,0
20240530,111500,437670320,2275,2275,2275,2275,0
20240530,111400,437670320,2275,2275,2275,2275,11
20240530,111300,437645295,2275,2275,2275,2275,0
20240530,111200,437645295,2275,2275,2275,2275,1843
20240530,111100,433452470,2280,2280,2280,2280,150
20240530,111000,433110470,2285,2285,2285,2285,1
20240530,110900,433108185,2285,2285,2285,2285,0
20240530,110800,433108185,2285,2285,2285,2285,4
20240530,110700,433099045,2285,2285,2285,2285,12
20240530,110600,433071625,2275,2275,2275,2275,0
20240530,110500,433071625,2275,2285,2285,2275,64
20240530,110400,432925625,2280,2280,2280,2280,131
20240530,110300,432626945,2280,2280,2280,2280,67
20240530,110200,432474185,2280,2280,2280,2280,100
20240530,110100,432246185,2280,2280,2280,2280,0
20240530,110000,432246185,2280,2280,2280,2280,0
20240530,105900,432246185,2280,2280,2280,2280,0
20240530,105800,432246185,2280,2280,2280,2280,0
20240530,105700,432246185,2280,2280,2280,2280,0
20240530,105600,432246185,2280,2280,2280,2280,3164
20240530,105500,425032265,2280,2280,2280,2280,1224
20240530,105400,422241545,2285,2285,2285,2285,1095
20240530,105300,419739470,2280,2280,2280,2280,0
20240530,105200,419739470,2280,2280,2280,2280,0
20240530,105100,419739470,2280,2280,2280,2280,122
20240530,105000,419461310,2280,2280,2280,2280,2
20240530,104900,419456750,2285,2285,2285,2285,0
20240530,104800,419456750,2285,2285,2285,2285,10
20240530,104700,419433900,2285,2285,2285,2285,11
20240530,104600,419408765,2280,2280,2280,2280,335
20240530,104500,418644965,2275,2275,2275,2275,0
20240530,104400,418644965,2275,2275,2275,2275,0
20240530,104300,418644965,2275,2275,2275,2275,0
20240530,104200,418644965,2275,2275,2275,2275,408
20240530,104100,417716765,2275,2275,2275,2275,232
20240530,104000,417188965,2275,2275,2275,2275,0
20240530,103900,417188965,2275,2275,2275,2275,1850
20240530,103800,412980215,2280,2280,2280,2280,100
20240530,103700,412752215,2280,2280,2280,2280,9765
20240530,103600,390488015,2280,2285,2285,2280,334
20240530,103500,389724915,2290,2290,2290,2290,0
20240530,103400,389724915,2290,2290,2290,2290,0
20240530,103300,389724915,2290,2290,2290,2290,0
20240530,103200,389724915,2290,2290,2290,2290,1
20240530,103100,389722625,2290,2290,2290,2290,3927
20240530,103000,380729795,2280,2290,2290,2280,293
20240530,102900,380061325,2290,2290,2290,2290,1
20240530,102800,380059035,2285,2285,2285,2280,10171
20240530,102700,356868375,2285,2285,2285,2285,230
20240530,102600,356342825,2290,2290,2290,2290,31
20240530,102500,356271835,2290,2290,2290,2290,53
20240530,102400,356150465,2285,2285,2285,2285,0
20240530,102300,356150465,2285,2285,2285,2285,1855
20240530,102200,351911790,2280,2280,2280,2280,346
20240530,102100,351122910,2280,2280,2280,2280,1000
20240530,102000,348842910,2285,2285,2285,2285,331
20240530,101900,348086575,2285,2285,2285,2285,0
20240530,101800,348086575,2285,2285,2285,2285,64
20240530,101700,347940335,2290,2290,2290,2290,150
20240530,101600,347596835,2280,2290,2295,2280,11505
20240530,101500,321258055,2285,2285,2285,2285,331
20240530,101400,320501720,2285,2285,2285,2285,5600
20240530,101300,307705720,2290,2290,2290,2290,0
20240530,101200,307705720,2290,2285,2290,2285,402
20240530,101100,306787140,2285,2285,2285,2285,2443
20240530,101000,301204885,2280,2280,2280,2280,10
20240530,100900,301182085,2285,2285,2285,2285,715
20240530,100800,299548310,2285,2285,2285,2285,8
20240530,100700,299530030,2285,2295,2295,2285,4915
20240530,100600,288263490,2290,2295,2295,2290,1396
20240530,100500,285064855,2295,2285,2295,2285,1832
20240530,100400,280875110,2285,2280,2285,2280,2584
20240530,100300,274974875,2280,2280,2280,2280,4
20240530,100200,274965755,2280,2280,2280,2280,7
20240530,100100,274949795,2270,2270,2270,2270,352
20240530,100000,274150755,2270,2270,2270,2270,0
20240530,095900,274150755,2270,2270,2270,2270,1164
20240530,095800,271508475,2270,2285,2285,2270,11
20240530,095700,271483490,2285,2285,2285,2285,3
20240530,095600,271476635,2285,2285,2285,2285,1
20240530,095500,271474350,2285,2285,2285,2285,2
20240530,095400,271469780,2280,2280,2280,2280,580
20240530,095300,270147380,2285,2285,2290,2285,6704
20240530,095200,254828720,2290,2290,2290,2290,0
20240530,095100,254828720,2290,2290,2290,2290,70
20240530,095000,254668420,2290,2290,2290,2290,1029
20240530,094900,252312010,2290,2285,2295,2285,2608
20240530,094800,246342470,2285,2285,2285,2285,51
20240530,094700,246225935,2285,2290,2290,2285,3236
20240530,094600,238816445,2295,2290,2300,2285,4863
20240530,094500,227670245,2290,2290,2290,2290,462
20240530,094400,226612265,2290,2280,2290,2280,1888
20240530,094300,222305960,2280,2275,2280,2275,758
20240530,094200,220579940,2290,2290,2290,2290,0
20240530,094100,220579940,2290,2285,2300,2280,2061
20240530,094000,215875400,2285,2290,2290,2285,2024
20240530,093900,211250460,2285,2270,2315,2270,44294
20240530,093800,109284525,2270,2265,2270,2265,1033
20240530,093700,106939780,2265,2255,2265,2255,851
20240530,093600,105018015,2260,2260,2260,2260,150
20240530,093500,104679015,2255,2255,2255,2255,1
20240530,093400,104676760,2255,2255,2255,2255,0
20240530,093300,104676760,2255,2255,2255,2255,50
20240530,093200,104564010,2255,2255,2255,2255,0
20240530,093100,104564010,2255,2255,2255,2255,0
20240530,093000,104564010,2255,2255,2255,2255,0
20240530,092900,104564010,2255,2255,2255,2255,15
20240530,092800,104530185,2255,2255,2255,2255,0
20240530,092700,104530185,2255,2255,2255,2255,0
20240530,092600,104530185,2255,2255,2255,2255,3092
20240530,092500,97557725,2260,2260,2260,2260,10
20240530,092400,97535125,2260,2260,2260,2260,0
20240530,092300,97535125,2260,2260,2260,2260,609
20240530,092200,96158785,2270,2260,2270,2260,2
20240530,092100,96154255,2265,2265,2265,2265,300
20240530,092000,95474755,2260,2255,2260,2255,241
20240530,091900,94931095,2260,2255,2260,2255,37
20240530,091800,94847485,2260,2260,2260,2260,7635
20240530,091700,77592385,2255,2255,2255,2255,0
20240530,091600,77592385,2255,2255,2255,2255,40
20240530,091500,77502185,2260,2260,2260,2260,0
20240530,091400,77502185,2260,2255,2260,2255,853
20240530,091300,75578590,2255,2260,2260,2255,266
20240530,091200,74978745,2265,2265,2265,2260,781
20240530,091100,73209830,2265,2265,2265,2265,25
20240530,091000,73153205,2260,2265,2265,2260,6366
20240530,090900,58765900,2265,2265,2265,2265,3
20240530,090800,58759105,2265,2265,2265,2265,8696
20240530,090700,39062665,2265,2270,2270,2265,4203
20240530,090600,29537735,2270,2275,2275,2265,3048
20240530,090500,22621265,2275,2270,2275,2270,800
20240530,090400,20804265,2275,2275,2275,2275,52
20240530,090300,20685965,2285,2285,2285,2285,1
20240530,090200,20683680,2290,2290,2290,2290,100
20240530,090100,20454680,2290,2270,2290,2270,5907
20240530,090000,6943570,2260,2265,2265,2260,3066