stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,190900,553699015,2275,2275,2275,2275,17212
20240531,190800,553699015,2275,2275,2275,2275,0
20240531,190700,553699015,2275,2275,2275,2275,0
20240531,190600,553699015,2275,2275,2275,2275,0
20240531,190500,553699015,2275,2275,2275,2275,0
20240531,190400,553699015,2275,2275,2275,2275,0
20240531,190300,553699015,2275,2275,2275,2275,0
20240531,190200,553699015,2275,2275,2275,2275,0
20240531,190100,553699015,2275,2275,2275,2275,0
20240531,190000,553699015,2275,2275,2275,2275,0
20240531,185900,553699015,2275,2275,2275,2275,0
20240531,185800,553699015,2275,2275,2275,2275,0
20240531,185700,553699015,2275,2275,2275,2275,0
20240531,185600,553699015,2275,2275,2275,2275,0
20240531,185500,553699015,2275,2275,2275,2275,0
20240531,185400,553699015,2275,2275,2275,2275,0
20240531,185300,553699015,2275,2275,2275,2275,0
20240531,185200,553699015,2275,2275,2275,2275,0
20240531,185100,553699015,2275,2275,2275,2275,0
20240531,185000,553699015,2275,2275,2275,2275,0
20240531,184900,553699015,2275,2275,2275,2275,0
20240531,184800,553699015,2275,2275,2275,2275,0
20240531,184700,553699015,2275,2275,2275,2275,0
20240531,184600,553699015,2275,2275,2275,2275,0
20240531,184500,553699015,2275,2275,2275,2275,0
20240531,184400,553699015,2275,2275,2275,2275,0
20240531,184300,553699015,2275,2275,2275,2275,0
20240531,184200,553699015,2275,2275,2275,2275,0
20240531,184100,553699015,2275,2275,2275,2275,0
20240531,184000,553699015,2275,2275,2275,2275,0
20240531,183900,553699015,2275,2275,2275,2275,17212
20240531,183800,553699015,2275,2275,2275,2275,0
20240531,183700,553699015,2275,2275,2275,2275,0
20240531,183600,553699015,2275,2275,2275,2275,0
20240531,183500,553699015,2275,2275,2275,2275,0
20240531,183400,553699015,2275,2275,2275,2275,0
20240531,183300,553699015,2275,2275,2275,2275,0
20240531,183200,553699015,2275,2275,2275,2275,0
20240531,183100,553699015,2275,2275,2275,2275,0
20240531,183000,553699015,2275,2275,2275,2275,0
20240531,182900,553699015,2275,2275,2275,2275,0
20240531,182800,553699015,2275,2275,2275,2275,0
20240531,182700,553699015,2275,2275,2275,2275,0
20240531,182600,553699015,2275,2275,2275,2275,0
20240531,182500,553699015,2275,2275,2275,2275,0
20240531,182400,553699015,2275,2275,2275,2275,0
20240531,182300,553699015,2275,2275,2275,2275,0
20240531,182200,553699015,2275,2275,2275,2275,0
20240531,182100,553699015,2275,2275,2275,2275,0
20240531,182000,553699015,2275,2275,2275,2275,0
20240531,181900,553699015,2275,2275,2275,2275,0
20240531,181800,553699015,2275,2275,2275,2275,0
20240531,181700,553699015,2275,2275,2275,2275,0
20240531,181600,553699015,2275,2275,2275,2275,0
20240531,181500,553699015,2275,2275,2275,2275,0
20240531,181400,553699015,2275,2275,2275,2275,0
20240531,181300,553699015,2275,2275,2275,2275,0
20240531,181200,553699015,2275,2275,2275,2275,0
20240531,181100,553699015,2275,2275,2275,2275,0
20240531,181000,553699015,2275,2275,2275,2275,0
20240531,180900,553699015,2275,2275,2275,2275,17212
20240531,180800,553699015,2275,2275,2275,2275,0
20240531,180700,553699015,2275,2275,2275,2275,0
20240531,180600,553699015,2275,2275,2275,2275,0
20240531,180500,553699015,2275,2275,2275,2275,0
20240531,180400,553699015,2275,2275,2275,2275,0
20240531,180300,553699015,2275,2275,2275,2275,0
20240531,180200,553699015,2275,2275,2275,2275,0
20240531,180100,553699015,2275,2275,2275,2275,0
20240531,180000,553699015,2275,2275,2275,2275,0
20240531,175900,553699015,2275,2275,2275,2275,0
20240531,175800,553699015,2275,2275,2275,2275,0
20240531,175700,553699015,2275,2275,2275,2275,0
20240531,175600,553699015,2275,2275,2275,2275,0
20240531,175500,553699015,2275,2275,2275,2275,0
20240531,175400,553699015,2275,2275,2275,2275,0
20240531,175300,553699015,2275,2275,2275,2275,0
20240531,175200,553699015,2275,2275,2275,2275,0
20240531,175100,553699015,2275,2275,2275,2275,0
20240531,175000,553699015,2275,2275,2275,2275,0
20240531,174900,553699015,2275,2275,2275,2275,0
20240531,174800,553699015,2275,2275,2275,2275,0
20240531,174700,553699015,2275,2275,2275,2275,0
20240531,174600,553699015,2275,2275,2275,2275,0
20240531,174500,553699015,2275,2275,2275,2275,0
20240531,174400,553699015,2275,2275,2275,2275,0
20240531,174300,553699015,2275,2275,2275,2275,0
20240531,174200,553699015,2275,2275,2275,2275,0
20240531,174100,553699015,2275,2275,2275,2275,0
20240531,174000,553699015,2275,2275,2275,2275,0
20240531,173900,553699015,2275,2275,2275,2275,17212
20240531,173800,553699015,2275,2275,2275,2275,0
20240531,173700,553699015,2275,2275,2275,2275,0
20240531,173600,553699015,2275,2275,2275,2275,0
20240531,173500,553699015,2275,2275,2275,2275,0
20240531,173400,553699015,2275,2275,2275,2275,0
20240531,173300,553699015,2275,2275,2275,2275,0
20240531,173200,553699015,2275,2275,2275,2275,0
20240531,173100,553699015,2275,2275,2275,2275,0
20240531,173000,553699015,2275,2275,2275,2275,0
20240531,172900,553699015,2275,2275,2275,2275,0
20240531,172800,553699015,2275,2275,2275,2275,0
20240531,172700,553699015,2275,2275,2275,2275,0
20240531,172600,553699015,2275,2275,2275,2275,0
20240531,172500,553699015,2275,2275,2275,2275,0
20240531,172400,553699015,2275,2275,2275,2275,0
20240531,172300,553699015,2275,2275,2275,2275,0
20240531,172200,553699015,2275,2275,2275,2275,0
20240531,172100,553699015,2275,2275,2275,2275,0
20240531,172000,553699015,2275,2275,2275,2275,0
20240531,171900,553699015,2275,2275,2275,2275,0
20240531,171800,553699015,2275,2275,2275,2275,0
20240531,171700,553699015,2275,2275,2275,2275,0
20240531,171600,553699015,2275,2275,2275,2275,0
20240531,171500,553699015,2275,2275,2275,2275,0
20240531,171400,553699015,2275,2275,2275,2275,0
20240531,171300,553699015,2275,2275,2275,2275,0
20240531,171200,553699015,2275,2275,2275,2275,0
20240531,171100,553699015,2275,2275,2275,2275,0
20240531,171000,553699015,2275,2275,2275,2275,0
20240531,170900,553699015,2275,2275,2275,2275,17212
20240531,170800,553699015,2275,2275,2275,2275,0
20240531,170700,553699015,2275,2275,2275,2275,0
20240531,170600,553699015,2275,2275,2275,2275,0
20240531,170500,553699015,2275,2275,2275,2275,0
20240531,170400,553699015,2275,2275,2275,2275,0
20240531,170300,553699015,2275,2275,2275,2275,0
20240531,170200,553699015,2275,2275,2275,2275,0
20240531,170100,553699015,2275,2275,2275,2275,0
20240531,170000,553699015,2275,2275,2275,2275,0
20240531,165900,553699015,2275,2275,2275,2275,0
20240531,165800,553699015,2275,2275,2275,2275,0
20240531,165700,553699015,2275,2275,2275,2275,0
20240531,165600,553699015,2275,2275,2275,2275,0
20240531,165500,553699015,2275,2275,2275,2275,0
20240531,165400,553699015,2275,2275,2275,2275,0
20240531,165300,553699015,2275,2275,2275,2275,0
20240531,165200,553699015,2275,2275,2275,2275,0
20240531,165100,553699015,2275,2275,2275,2275,0
20240531,165000,553699015,2275,2275,2275,2275,0
20240531,164900,553699015,2275,2275,2275,2275,0
20240531,164800,553699015,2275,2275,2275,2275,0
20240531,164700,553699015,2275,2275,2275,2275,0
20240531,164600,553699015,2275,2275,2275,2275,0
20240531,164500,553699015,2275,2275,2275,2275,0
20240531,164400,553699015,2275,2275,2275,2275,0
20240531,164300,553699015,2275,2275,2275,2275,0
20240531,164200,553699015,2275,2275,2275,2275,0
20240531,164100,553699015,2275,2275,2275,2275,0
20240531,164000,553699015,2275,2275,2275,2275,0
20240531,163900,553699015,2275,2275,2275,2275,17212
20240531,163800,553699015,2275,2275,2275,2275,0
20240531,163700,553699015,2275,2275,2275,2275,0
20240531,163600,553699015,2275,2275,2275,2275,0
20240531,163500,553699015,2275,2275,2275,2275,0
20240531,163400,553699015,2275,2275,2275,2275,0
20240531,163300,553699015,2275,2275,2275,2275,0
20240531,163200,553699015,2275,2275,2275,2275,0
20240531,163100,553699015,2275,2275,2275,2275,0
20240531,163000,553699015,2275,2275,2275,2275,0
20240531,162900,553699015,2275,2275,2275,2275,0
20240531,162800,553699015,2275,2275,2275,2275,0
20240531,162700,553699015,2275,2275,2275,2275,0
20240531,162600,553699015,2275,2275,2275,2275,0
20240531,162500,553699015,2275,2275,2275,2275,0
20240531,162400,553699015,2275,2275,2275,2275,0
20240531,162300,553699015,2275,2275,2275,2275,0
20240531,162200,553699015,2275,2275,2275,2275,0
20240531,162100,553699015,2275,2275,2275,2275,0
20240531,162000,553699015,2275,2275,2275,2275,0
20240531,161900,553699015,2275,2275,2275,2275,0
20240531,161800,553699015,2275,2275,2275,2275,0
20240531,161700,553699015,2275,2275,2275,2275,0
20240531,161600,553699015,2275,2275,2275,2275,0
20240531,161500,553699015,2275,2275,2275,2275,0
20240531,161400,553699015,2275,2275,2275,2275,0
20240531,161300,553699015,2275,2275,2275,2275,0
20240531,161200,553699015,2275,2275,2275,2275,0
20240531,161100,553699015,2275,2275,2275,2275,0
20240531,161000,553699015,2275,2275,2275,2275,0
20240531,160900,553699015,2275,2275,2275,2275,17212
20240531,160800,553699015,2275,2275,2275,2275,0
20240531,160700,553699015,2275,2275,2275,2275,0
20240531,160600,553699015,2275,2275,2275,2275,0
20240531,160500,553699015,2275,2275,2275,2275,0
20240531,160400,553699015,2275,2275,2275,2275,0
20240531,160300,553699015,2275,2275,2275,2275,0
20240531,160200,553699015,2275,2275,2275,2275,0
20240531,160100,553699015,2275,2275,2275,2275,0
20240531,160000,553699015,2275,2275,2275,2275,0
20240531,155900,553699015,2275,2275,2275,2275,0
20240531,155800,553699015,2275,2275,2275,2275,0
20240531,155700,553699015,2275,2275,2275,2275,0
20240531,155600,553699015,2275,2275,2275,2275,0
20240531,155500,553699015,2275,2275,2275,2275,0
20240531,155400,553699015,2275,2275,2275,2275,0
20240531,155300,553699015,2275,2275,2275,2275,0
20240531,155200,553699015,2275,2275,2275,2275,0
20240531,155100,553699015,2275,2275,2275,2275,0
20240531,155000,553699015,2275,2275,2275,2275,0
20240531,154900,553699015,2275,2275,2275,2275,0
20240531,154800,553699015,2275,2275,2275,2275,0
20240531,154700,553699015,2275,2275,2275,2275,0
20240531,154600,553699015,2275,2275,2275,2275,0
20240531,154500,553699015,2275,2275,2275,2275,0
20240531,154400,553699015,2275,2275,2275,2275,0
20240531,154300,553699015,2275,2275,2275,2275,0
20240531,154200,553699015,2275,2275,2275,2275,0
20240531,154100,553699015,2275,2275,2275,2275,0
20240531,154000,553699015,2275,2275,2275,2275,0
20240531,153900,553699015,2275,2275,2275,2275,17212
20240531,153800,553699015,2275,2275,2275,2275,0
20240531,153700,553699015,2275,2275,2275,2275,0
20240531,153600,553699015,2275,2275,2275,2275,0
20240531,153500,553699015,2275,2275,2275,2275,0
20240531,153400,553699015,2275,2275,2275,2275,0
20240531,153300,553699015,2275,2275,2275,2275,0
20240531,153200,553699015,2275,2275,2275,2275,0
20240531,153100,553699015,2275,2275,2275,2275,0
20240531,153000,553699015,2275,2275,2275,2275,17212
20240531,152900,514541715,2285,2285,2285,2285,0
20240531,152800,514541715,2285,2285,2285,2285,0
20240531,152700,514541715,2285,2285,2285,2285,0
20240531,152600,514541715,2285,2285,2285,2285,0
20240531,152500,514541715,2285,2285,2285,2285,0
20240531,152400,514541715,2285,2285,2285,2285,0
20240531,152300,514541715,2285,2285,2285,2285,0
20240531,152200,514541715,2285,2285,2285,2285,0
20240531,152100,514541715,2285,2285,2285,2285,0
20240531,152000,514541715,2285,2285,2285,2285,0
20240531,151900,514541715,2285,2285,2285,2285,400
20240531,151800,513627715,2285,2280,2285,2275,18081
20240531,151700,472467260,2290,2290,2290,2290,0
20240531,151600,472467260,2290,2290,2290,2290,437
20240531,151500,471466530,2290,2290,2290,2290,0
20240531,151400,471466530,2290,2290,2290,2285,1610
20240531,151300,467780630,2285,2280,2285,2275,712
20240531,151200,466157290,2280,2280,2280,2280,1200
20240531,151100,463421290,2285,2280,2285,2280,95
20240531,151000,463204685,2280,2275,2280,2275,255
20240531,150900,462624555,2280,2280,2280,2280,0
20240531,150800,462624555,2280,2290,2290,2280,2293
20240531,150700,457395575,2285,2280,2285,2280,1814
20240531,150600,453255585,2285,2285,2285,2285,31
20240531,150500,453184750,2285,2280,2285,2280,1520
20240531,150400,449716295,2280,2280,2280,2280,51
20240531,150300,449600015,2275,2275,2275,2275,1600
20240531,150200,445960015,2285,2280,2285,2280,201
20240531,150100,445501730,2285,2285,2285,2285,0
20240531,150000,445501730,2285,2285,2285,2285,0
20240531,145900,445501730,2285,2285,2285,2285,0
20240531,145800,445501730,2285,2285,2285,2285,1
20240531,145700,445499445,2280,2285,2285,2280,1701
20240531,145600,441621160,2280,2280,2280,2280,1370
20240531,145500,438497560,2285,2285,2285,2285,0
20240531,145400,438497560,2285,2280,2285,2280,2001
20240531,145300,433935275,2285,2280,2285,2280,51
20240531,145200,433818990,2285,2285,2285,2285,0
20240531,145100,433818990,2285,2285,2285,2285,0
20240531,145000,433818990,2285,2285,2285,2280,13
20240531,144900,433789335,2280,2280,2280,2280,0
20240531,144800,433789335,2280,2280,2280,2280,0
20240531,144700,433789335,2280,2280,2280,2280,97
20240531,144600,433568175,2285,2285,2285,2285,315
20240531,144500,432848400,2290,2290,2290,2290,26
20240531,144400,432788860,2290,2290,2290,2290,0
20240531,144300,432788860,2290,2290,2290,2290,500
20240531,144200,431643860,2290,2290,2290,2290,0
20240531,144100,431643860,2290,2290,2290,2290,100
20240531,144000,431414860,2290,2290,2290,2290,0
20240531,143900,431414860,2290,2290,2290,2290,1
20240531,143800,431412570,2285,2285,2285,2285,110
20240531,143700,431161220,2290,2290,2290,2290,0
20240531,143600,431161220,2290,2290,2290,2290,0
20240531,143500,431161220,2290,2290,2290,2290,850
20240531,143400,429214720,2290,2285,2290,2285,400
20240531,143300,428298745,2285,2285,2285,2285,1
20240531,143200,428296460,2285,2285,2285,2285,0
20240531,143100,428296460,2285,2285,2285,2285,30
20240531,143000,428227910,2285,2285,2285,2285,467
20240531,142900,427160815,2285,2285,2285,2285,0
20240531,142800,427160815,2285,2285,2285,2285,0
20240531,142700,427160815,2285,2285,2285,2285,291
20240531,142600,426495880,2290,2290,2290,2290,0
20240531,142500,426495880,2290,2290,2290,2290,0
20240531,142400,426495880,2290,2290,2290,2290,0
20240531,142300,426495880,2290,2290,2290,2290,102
20240531,142200,426262300,2285,2285,2285,2285,7
20240531,142100,426246305,2285,2285,2285,2285,1074
20240531,142000,423792215,2290,2290,2290,2290,0
20240531,141900,423792215,2290,2290,2290,2290,0
20240531,141800,423792215,2290,2290,2290,2290,0
20240531,141700,423792215,2290,2285,2290,2285,101
20240531,141600,423561425,2280,2280,2280,2280,0
20240531,141500,423561425,2280,2280,2280,2280,3
20240531,141400,423554585,2290,2290,2290,2290,0
20240531,141300,423554585,2290,2290,2290,2290,11
20240531,141200,423529395,2280,2280,2280,2280,435
20240531,141100,422537595,2280,2280,2280,2280,45
20240531,141000,422434995,2280,2280,2280,2275,5
20240531,140900,422423600,2280,2280,2280,2280,15
20240531,140800,422389400,2280,2280,2280,2280,0
20240531,140700,422389400,2280,2280,2280,2280,50
20240531,140600,422275400,2275,2275,2275,2275,1497
20240531,140500,418869725,2280,2280,2280,2280,0
20240531,140400,418869725,2280,2280,2280,2280,0
20240531,140300,418869725,2280,2280,2280,2280,0
20240531,140200,418869725,2280,2280,2280,2280,0
20240531,140100,418869725,2280,2280,2280,2280,258
20240531,140000,418281485,2280,2280,2280,2280,5
20240531,135900,418270085,2285,2285,2285,2285,1
20240531,135800,418267800,2275,2275,2275,2275,0
20240531,135700,418267800,2275,2275,2275,2275,0
20240531,135600,418267800,2275,2275,2275,2275,1
20240531,135500,418265525,2275,2275,2275,2275,20
20240531,135400,418220025,2275,2285,2285,2275,25000
20240531,135300,361308960,2285,2285,2285,2285,0
20240531,135200,361308960,2285,2285,2285,2285,0
20240531,135100,361308960,2285,2285,2285,2285,0
20240531,135000,361308960,2285,2285,2285,2285,7
20240531,134900,361292965,2290,2290,2290,2290,30
20240531,134800,361224265,2290,2290,2290,2290,0
20240531,134700,361224265,2290,2290,2290,2290,0
20240531,134600,361224265,2290,2290,2290,2290,2
20240531,134500,361219685,2290,2290,2290,2290,6
20240531,134400,361205945,2290,2290,2290,2290,1
20240531,134300,361203655,2290,2290,2290,2290,0
20240531,134200,361203655,2290,2290,2290,2290,1
20240531,134100,361201365,2285,2285,2285,2285,0
20240531,134000,361201365,2285,2285,2285,2285,40
20240531,133900,361109965,2285,2290,2290,2285,21
20240531,133800,361061975,2285,2285,2285,2285,391
20240531,133700,360168540,2290,2290,2290,2290,1
20240531,133600,360166250,2290,2285,2290,2285,164
20240531,133500,359791505,2295,2295,2295,2295,2
20240531,133400,359786915,2285,2285,2285,2285,0
20240531,133300,359786915,2285,2285,2285,2285,0
20240531,133200,359786915,2285,2285,2285,2285,100
20240531,133100,359558415,2285,2285,2285,2285,104
20240531,133000,359320775,2285,2285,2285,2285,0
20240531,132900,359320775,2285,2285,2285,2285,0
20240531,132800,359320775,2285,2285,2285,2285,1325
20240531,132700,356293150,2295,2295,2295,2295,0
20240531,132600,356293150,2295,2295,2295,2295,0
20240531,132500,356293150,2295,2295,2295,2295,0
20240531,132400,356293150,2295,2295,2295,2295,1
20240531,132300,356290855,2285,2285,2285,2285,0
20240531,132200,356290855,2285,2285,2285,2285,0
20240531,132100,356290855,2285,2285,2285,2285,0
20240531,132000,356290855,2285,2285,2285,2285,0
20240531,131900,356290855,2285,2290,2290,2285,50
20240531,131800,356176595,2295,2295,2295,2295,0
20240531,131700,356176595,2295,2295,2295,2295,57
20240531,131600,356045780,2295,2295,2295,2295,18
20240531,131500,356004470,2295,2295,2295,2295,0
20240531,131400,356004470,2295,2295,2295,2295,0
20240531,131300,356004470,2295,2295,2295,2295,2
20240531,131200,355999880,2285,2285,2285,2285,146
20240531,131100,355666270,2290,2290,2290,2290,448
20240531,131000,354640350,2290,2295,2295,2290,2489
20240531,130900,348940535,2290,2290,2290,2290,2
20240531,130800,348935955,2290,2290,2290,2290,0
20240531,130700,348935955,2290,2290,2290,2290,69
20240531,130600,348777945,2290,2290,2290,2290,1061
20240531,130500,346348255,2295,2295,2295,2295,0
20240531,130400,346348255,2295,2295,2295,2295,0
20240531,130300,346348255,2295,2290,2295,2290,51
20240531,130200,346231460,2290,2290,2290,2290,2351
20240531,130100,340847670,2290,2290,2290,2290,0
20240531,130000,340847670,2290,2290,2290,2290,36
20240531,125900,340765230,2290,2290,2290,2290,6
20240531,125800,340751490,2290,2290,2290,2290,0
20240531,125700,340751490,2290,2290,2290,2290,0
20240531,125600,340751490,2290,2290,2290,2290,0
20240531,125500,340751490,2290,2290,2290,2290,0
20240531,125400,340751490,2290,2290,2290,2290,0
20240531,125300,340751490,2290,2290,2290,2290,1000
20240531,125200,338461490,2290,2290,2290,2290,500
20240531,125100,337316490,2290,2290,2290,2290,500
20240531,125000,336171490,2285,2285,2285,2285,0
20240531,124900,336171490,2285,2285,2285,2285,1
20240531,124800,336169205,2290,2290,2290,2290,0
20240531,124700,336169205,2290,2290,2290,2290,2
20240531,124600,336164625,2280,2280,2280,2280,0
20240531,124500,336164625,2280,2280,2280,2280,0
20240531,124400,336164625,2280,2280,2280,2280,0
20240531,124300,336164625,2280,2280,2280,2280,0
20240531,124200,336164625,2280,2280,2280,2280,0
20240531,124100,336164625,2280,2280,2280,2280,0
20240531,124000,336164625,2280,2280,2280,2280,0
20240531,123900,336164625,2280,2280,2280,2280,6
20240531,123800,336150945,2280,2280,2280,2280,0
20240531,123700,336150945,2280,2280,2280,2280,0
20240531,123600,336150945,2280,2280,2280,2280,0
20240531,123500,336150945,2280,2280,2280,2280,0
20240531,123400,336150945,2280,2280,2280,2280,0
20240531,123300,336150945,2280,2280,2280,2280,0
20240531,123200,336150945,2280,2280,2280,2280,0
20240531,123100,336150945,2280,2280,2280,2280,0
20240531,123000,336150945,2280,2280,2280,2280,0
20240531,122900,336150945,2280,2280,2280,2280,0
20240531,122800,336150945,2280,2280,2280,2280,0
20240531,122700,336150945,2280,2285,2285,2280,1310
20240531,122600,333162100,2285,2285,2285,2285,0
20240531,122500,333162100,2285,2285,2285,2285,0
20240531,122400,333162100,2285,2285,2285,2285,0
20240531,122300,333162100,2285,2285,2285,2285,0
20240531,122200,333162100,2285,2285,2285,2285,308
20240531,122100,332458320,2280,2280,2280,2280,0
20240531,122000,332458320,2280,2280,2280,2280,0
20240531,121900,332458320,2280,2280,2280,2280,0
20240531,121800,332458320,2280,2280,2280,2280,400
20240531,121700,331546320,2285,2285,2285,2285,0
20240531,121600,331546320,2285,2285,2285,2285,0
20240531,121500,331546320,2285,2285,2285,2285,0
20240531,121400,331546320,2285,2285,2285,2285,170
20240531,121300,331157870,2285,2285,2285,2285,0
20240531,121200,331157870,2285,2285,2285,2285,3361
20240531,121100,323477985,2285,2285,2285,2285,0
20240531,121000,323477985,2285,2285,2285,2285,47
20240531,120900,323370590,2290,2290,2290,2290,1
20240531,120800,323368300,2285,2285,2285,2285,1
20240531,120700,323366015,2285,2285,2285,2285,0
20240531,120600,323366015,2285,2285,2285,2285,0
20240531,120500,323366015,2285,2285,2285,2285,0
20240531,120400,323366015,2285,2285,2285,2285,0
20240531,120300,323366015,2285,2285,2285,2285,0
20240531,120200,323366015,2285,2285,2285,2285,681
20240531,120100,321809930,2290,2290,2290,2290,1
20240531,120000,321807640,2290,2290,2290,2290,3
20240531,115900,321800770,2290,2290,2290,2290,0
20240531,115800,321800770,2290,2290,2290,2290,0
20240531,115700,321800770,2290,2290,2290,2290,0
20240531,115600,321800770,2290,2290,2290,2290,0
20240531,115500,321800770,2290,2290,2290,2290,0
20240531,115400,321800770,2290,2290,2290,2290,2
20240531,115300,321796190,2290,2290,2290,2290,0
20240531,115200,321796190,2290,2290,2290,2290,0
20240531,115100,321796190,2290,2285,2290,2285,165
20240531,115000,321419160,2290,2290,2290,2290,252
20240531,114900,320842080,2290,2290,2290,2290,0
20240531,114800,320842080,2290,2290,2290,2290,0
20240531,114700,320842080,2290,2290,2290,2290,2
20240531,114600,320837500,2290,2290,2290,2290,0
20240531,114500,320837500,2290,2290,2290,2290,0
20240531,114400,320837500,2290,2285,2290,2285,201
20240531,114300,320378210,2295,2295,2295,2295,0
20240531,114200,320378210,2295,2295,2295,2295,0
20240531,114100,320378210,2295,2295,2295,2295,0
20240531,114000,320378210,2295,2295,2295,2295,0
20240531,113900,320378210,2295,2295,2295,2295,0
20240531,113800,320378210,2295,2295,2295,2295,0
20240531,113700,320378210,2295,2295,2295,2295,0
20240531,113600,320378210,2295,2295,2295,2295,0
20240531,113500,320378210,2295,2290,2295,2290,1434
20240531,113400,317088495,2290,2290,2290,2290,0
20240531,113300,317088495,2290,2290,2290,2290,2157
20240531,113200,312148965,2290,2290,2290,2290,0
20240531,113100,312148965,2290,2290,2290,2290,0
20240531,113000,312148965,2290,2290,2290,2290,0
20240531,112900,312148965,2290,2285,2290,2285,101
20240531,112800,311918175,2285,2285,2285,2285,506
20240531,112700,310761965,2285,2285,2285,2285,0
20240531,112600,310761965,2285,2285,2285,2285,10
20240531,112500,310739115,2285,2285,2285,2285,2
20240531,112400,310734545,2280,2280,2280,2280,25
20240531,112300,310677545,2285,2285,2285,2285,44
20240531,112200,310577005,2285,2285,2285,2285,0
20240531,112100,310577005,2285,2285,2285,2285,0
20240531,112000,310577005,2285,2285,2285,2285,0
20240531,111900,310577005,2285,2285,2285,2285,0
20240531,111800,310577005,2285,2285,2285,2285,1
20240531,111700,310574720,2285,2285,2285,2285,0
20240531,111600,310574720,2285,2285,2285,2285,0
20240531,111500,310574720,2285,2285,2285,2285,0
20240531,111400,310574720,2285,2285,2285,2285,0
20240531,111300,310574720,2285,2285,2285,2285,0
20240531,111200,310574720,2285,2285,2285,2285,0
20240531,111100,310574720,2285,2285,2285,2285,1
20240531,111000,310572435,2285,2285,2285,2285,0
20240531,110900,310572435,2285,2280,2285,2280,31
20240531,110800,310501750,2285,2285,2285,2285,0
20240531,110700,310501750,2285,2285,2285,2285,1
20240531,110600,310499465,2285,2280,2285,2280,515
20240531,110500,309325190,2285,2285,2285,2285,0
20240531,110400,309325190,2285,2285,2285,2285,0
20240531,110300,309325190,2285,2285,2285,2285,12
20240531,110200,309297770,2280,2285,2285,2280,4348
20240531,110100,299384320,2285,2285,2285,2285,0
20240531,110000,299384320,2285,2285,2285,2285,0
20240531,105900,299384320,2285,2285,2285,2285,0
20240531,105800,299384320,2285,2285,2285,2285,1
20240531,105700,299382035,2285,2285,2285,2285,100
20240531,105600,299153535,2285,2280,2285,2280,30
20240531,105500,299085125,2285,2285,2285,2285,0
20240531,105400,299085125,2285,2285,2285,2285,0
20240531,105300,299085125,2285,2285,2285,2285,1
20240531,105200,299082840,2280,2280,2280,2280,14
20240531,105100,299050920,2285,2280,2285,2280,196
20240531,105000,298603480,2285,2285,2285,2285,0
20240531,104900,298603480,2285,2285,2285,2285,2
20240531,104800,298598910,2285,2285,2285,2285,0
20240531,104700,298598910,2285,2285,2285,2285,0
20240531,104600,298598910,2285,2285,2285,2285,735
20240531,104500,296919435,2285,2285,2285,2285,1285
20240531,104400,293983210,2290,2285,2290,2285,6
20240531,104300,293969495,2290,2285,2290,2285,52
20240531,104200,293850665,2290,2290,2290,2290,0
20240531,104100,293850665,2290,2290,2290,2290,5
20240531,104000,293839215,2290,2290,2290,2290,0
20240531,103900,293839215,2290,2290,2290,2290,0
20240531,103800,293839215,2290,2290,2290,2290,0
20240531,103700,293839215,2290,2290,2290,2290,26
20240531,103600,293779675,2290,2290,2290,2290,0
20240531,103500,293779675,2290,2290,2290,2290,1
20240531,103400,293777385,2290,2290,2290,2290,20
20240531,103300,293731585,2280,2280,2280,2280,0
20240531,103200,293731585,2280,2285,2285,2280,54
20240531,103100,293608385,2290,2290,2290,2290,0
20240531,103000,293608385,2290,2290,2290,2290,0
20240531,102900,293608385,2290,2290,2290,2290,0
20240531,102800,293608385,2290,2290,2290,2290,0
20240531,102700,293608385,2290,2290,2290,2290,0
20240531,102600,293608385,2290,2290,2290,2290,1
20240531,102500,293606095,2290,2290,2290,2290,0
20240531,102400,293606095,2290,2290,2290,2290,0
20240531,102300,293606095,2290,2285,2290,2285,101
20240531,102200,293375305,2290,2290,2290,2290,0
20240531,102100,293375305,2290,2290,2290,2290,0
20240531,102000,293375305,2290,2290,2290,2290,0
20240531,101900,293375305,2290,2290,2290,2290,0
20240531,101800,293375305,2290,2290,2290,2290,0
20240531,101700,293375305,2290,2290,2290,2290,172
20240531,101600,292981425,2290,2290,2290,2290,501
20240531,101500,291834135,2285,2280,2285,2280,4815
20240531,101400,280836860,2285,2280,2285,2280,402
20240531,101300,279920290,2285,2285,2285,2285,0
20240531,101200,279920290,2285,2285,2285,2285,0
20240531,101100,279920290,2285,2285,2285,2285,0
20240531,101000,279920290,2285,2285,2285,2285,0
20240531,100900,279920290,2285,2285,2285,2285,1168
20240531,100800,277251410,2285,2285,2285,2285,2
20240531,100700,277246840,2275,2280,2285,2275,3339
20240531,100600,269639520,2285,2285,2285,2285,3
20240531,100500,269632665,2280,2280,2280,2280,400
20240531,100400,268720665,2285,2285,2285,2285,0
20240531,100300,268720665,2285,2285,2285,2285,2000
20240531,100200,264150665,2290,2290,2290,2290,0
20240531,100100,264150665,2290,2290,2290,2290,0
20240531,100000,264150665,2290,2290,2290,2290,1
20240531,095900,264148375,2280,2280,2290,2280,985
20240531,095800,261899765,2290,2290,2290,2290,3
20240531,095700,261892895,2290,2275,2290,2275,71
20240531,095600,261731355,2290,2290,2290,2280,5180
20240531,095500,249920925,2290,2290,2290,2290,1
20240531,095400,249918635,2285,2285,2285,2285,640
20240531,095300,248456235,2290,2290,2290,2290,0
20240531,095200,248456235,2290,2290,2290,2290,0
20240531,095100,248456235,2290,2290,2290,2290,100
20240531,095000,248227235,2295,2290,2295,2290,728
20240531,094900,246560110,2285,2285,2285,2285,3397
20240531,094800,238797965,2290,2290,2290,2290,5
20240531,094700,238786515,2295,2295,2295,2295,0
20240531,094600,238786515,2295,2295,2295,2295,0
20240531,094500,238786515,2295,2295,2295,2295,0
20240531,094400,238786515,2295,2295,2295,2295,0
20240531,094300,238786515,2295,2280,2295,2280,3227
20240531,094200,231426300,2280,2280,2280,2280,1
20240531,094100,231424020,2275,2275,2275,2275,1237
20240531,094000,228609845,2275,2275,2275,2275,1763
20240531,093900,224599020,2275,2275,2275,2275,15
20240531,093800,224564895,2280,2275,2280,2275,2001
20240531,093700,220012615,2280,2280,2280,2280,8
20240531,093600,219994375,2280,2280,2280,2280,0
20240531,093500,219994375,2280,2280,2280,2280,1
20240531,093400,219992095,2275,2280,2280,2275,1002
20240531,093300,217710355,2280,2280,2280,2280,0
20240531,093200,217710355,2280,2280,2280,2280,833
20240531,093100,215811115,2280,2280,2280,2280,0
20240531,093000,215811115,2280,2280,2280,2280,0
20240531,092900,215811115,2280,2280,2280,2280,27
20240531,092800,215749555,2280,2275,2280,2275,124
20240531,092700,215466840,2280,2270,2280,2270,43
20240531,092600,215369220,2275,2275,2275,2275,13406
20240531,092500,184870570,2280,2280,2280,2275,84
20240531,092400,184679100,2280,2280,2280,2280,113
20240531,092300,184421460,2280,2280,2280,2280,600
20240531,092200,183053460,2275,2280,2280,2275,150
20240531,092100,182711660,2285,2285,2285,2285,0
20240531,092000,182711660,2285,2275,2285,2275,11
20240531,091900,182686625,2275,2275,2275,2275,0
20240531,091800,182686625,2275,2275,2275,2275,343
20240531,091700,181906300,2280,2285,2285,2280,416
20240531,091600,180956320,2285,2280,2285,2280,679
20240531,091500,179407005,2280,2280,2280,2280,5
20240531,091400,179395605,2280,2280,2280,2280,1
20240531,091300,179393325,2285,2285,2285,2285,1
20240531,091200,179391040,2270,2275,2275,2270,13
20240531,091100,179361525,2270,2275,2275,2270,500
20240531,091000,178226520,2270,2290,2290,2270,131
20240531,090900,177927125,2275,2275,2290,2275,29509
20240531,090800,110779115,2280,2275,2280,2275,5963
20240531,090700,97184080,2265,2270,2275,2265,14754
20240531,090600,63741730,2280,2280,2280,2280,0
20240531,090500,63741730,2280,2280,2280,2265,17703
20240531,090400,23574545,2300,2300,2300,2300,0
20240531,090300,23574545,2300,2270,2300,2270,3211
20240531,090200,16237380,2270,2275,2275,2270,300
20240531,090100,15554925,2270,2275,2275,2270,4738
20240531,090000,4786135,2280,2280,2280,2275,2100