stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,194400,365768650,3410,3410,3410,3410,2847
20240530,194300,365768650,3410,3410,3410,3410,0
20240530,194200,365768650,3410,3410,3410,3410,0
20240530,194100,365768650,3410,3410,3410,3410,0
20240530,194000,365768650,3410,3410,3410,3410,0
20240530,193900,365768650,3410,3410,3410,3410,0
20240530,193800,365768650,3410,3410,3410,3410,0
20240530,193700,365768650,3410,3410,3410,3410,0
20240530,193600,365768650,3410,3410,3410,3410,0
20240530,193500,365768650,3410,3410,3410,3410,0
20240530,193400,365768650,3410,3410,3410,3410,0
20240530,193300,365768650,3410,3410,3410,3410,0
20240530,193200,365768650,3410,3410,3410,3410,0
20240530,193100,365768650,3410,3410,3410,3410,0
20240530,193000,365768650,3410,3410,3410,3410,0
20240530,192900,365768650,3410,3410,3410,3410,0
20240530,192800,365768650,3410,3410,3410,3410,0
20240530,192700,365768650,3410,3410,3410,3410,0
20240530,192600,365768650,3410,3410,3410,3410,0
20240530,192500,365768650,3410,3410,3410,3410,0
20240530,192400,365768650,3410,3410,3410,3410,0
20240530,192300,365768650,3410,3410,3410,3410,0
20240530,192200,365768650,3410,3410,3410,3410,0
20240530,192100,365768650,3410,3410,3410,3410,0
20240530,192000,365768650,3410,3410,3410,3410,0
20240530,191900,365768650,3410,3410,3410,3410,0
20240530,191800,365768650,3410,3410,3410,3410,0
20240530,191700,365768650,3410,3410,3410,3410,0
20240530,191600,365768650,3410,3410,3410,3410,0
20240530,191500,365768650,3410,3410,3410,3410,0
20240530,191400,365768650,3410,3410,3410,3410,2847
20240530,191300,365768650,3410,3410,3410,3410,0
20240530,191200,365768650,3410,3410,3410,3410,0
20240530,191100,365768650,3410,3410,3410,3410,0
20240530,191000,365768650,3410,3410,3410,3410,0
20240530,190900,365768650,3410,3410,3410,3410,0
20240530,190800,365768650,3410,3410,3410,3410,0
20240530,190700,365768650,3410,3410,3410,3410,0
20240530,190600,365768650,3410,3410,3410,3410,0
20240530,190500,365768650,3410,3410,3410,3410,0
20240530,190400,365768650,3410,3410,3410,3410,0
20240530,190300,365768650,3410,3410,3410,3410,0
20240530,190200,365768650,3410,3410,3410,3410,0
20240530,190100,365768650,3410,3410,3410,3410,0
20240530,190000,365768650,3410,3410,3410,3410,0
20240530,185900,365768650,3410,3410,3410,3410,0
20240530,185800,365768650,3410,3410,3410,3410,0
20240530,185700,365768650,3410,3410,3410,3410,0
20240530,185600,365768650,3410,3410,3410,3410,0
20240530,185500,365768650,3410,3410,3410,3410,0
20240530,185400,365768650,3410,3410,3410,3410,0
20240530,185300,365768650,3410,3410,3410,3410,0
20240530,185200,365768650,3410,3410,3410,3410,0
20240530,185100,365768650,3410,3410,3410,3410,0
20240530,185000,365768650,3410,3410,3410,3410,0
20240530,184900,365768650,3410,3410,3410,3410,0
20240530,184800,365768650,3410,3410,3410,3410,0
20240530,184700,365768650,3410,3410,3410,3410,0
20240530,184600,365768650,3410,3410,3410,3410,0
20240530,184500,365768650,3410,3410,3410,3410,0
20240530,184400,365768650,3410,3410,3410,3410,2847
20240530,184300,365768650,3410,3410,3410,3410,0
20240530,184200,365768650,3410,3410,3410,3410,0
20240530,184100,365768650,3410,3410,3410,3410,0
20240530,184000,365768650,3410,3410,3410,3410,0
20240530,183900,365768650,3410,3410,3410,3410,0
20240530,183800,365768650,3410,3410,3410,3410,0
20240530,183700,365768650,3410,3410,3410,3410,0
20240530,183600,365768650,3410,3410,3410,3410,0
20240530,183500,365768650,3410,3410,3410,3410,0
20240530,183400,365768650,3410,3410,3410,3410,0
20240530,183300,365768650,3410,3410,3410,3410,0
20240530,183200,365768650,3410,3410,3410,3410,0
20240530,183100,365768650,3410,3410,3410,3410,0
20240530,183000,365768650,3410,3410,3410,3410,0
20240530,182900,365768650,3410,3410,3410,3410,0
20240530,182800,365768650,3410,3410,3410,3410,0
20240530,182700,365768650,3410,3410,3410,3410,0
20240530,182600,365768650,3410,3410,3410,3410,0
20240530,182500,365768650,3410,3410,3410,3410,0
20240530,182400,365768650,3410,3410,3410,3410,0
20240530,182300,365768650,3410,3410,3410,3410,0
20240530,182200,365768650,3410,3410,3410,3410,0
20240530,182100,365768650,3410,3410,3410,3410,0
20240530,182000,365768650,3410,3410,3410,3410,0
20240530,181900,365768650,3410,3410,3410,3410,0
20240530,181800,365768650,3410,3410,3410,3410,0
20240530,181700,365768650,3410,3410,3410,3410,0
20240530,181600,365768650,3410,3410,3410,3410,0
20240530,181500,365768650,3410,3410,3410,3410,0
20240530,181400,365768650,3410,3410,3410,3410,2847
20240530,181300,365768650,3410,3410,3410,3410,0
20240530,181200,365768650,3410,3410,3410,3410,0
20240530,181100,365768650,3410,3410,3410,3410,0
20240530,181000,365768650,3410,3410,3410,3410,0
20240530,180900,365768650,3410,3410,3410,3410,0
20240530,180800,365768650,3410,3410,3410,3410,0
20240530,180700,365768650,3410,3410,3410,3410,0
20240530,180600,365768650,3410,3410,3410,3410,0
20240530,180500,365768650,3410,3410,3410,3410,0
20240530,180400,365768650,3410,3410,3410,3410,0
20240530,180300,365768650,3410,3410,3410,3410,0
20240530,180200,365768650,3410,3410,3410,3410,0
20240530,180100,365768650,3410,3410,3410,3410,0
20240530,180000,365768650,3410,3410,3410,3410,0
20240530,175900,365768650,3410,3410,3410,3410,0
20240530,175800,365768650,3410,3410,3410,3410,0
20240530,175700,365768650,3410,3410,3410,3410,0
20240530,175600,365768650,3410,3410,3410,3410,0
20240530,175500,365768650,3410,3410,3410,3410,0
20240530,175400,365768650,3410,3410,3410,3410,0
20240530,175300,365768650,3410,3410,3410,3410,0
20240530,175200,365768650,3410,3410,3410,3410,0
20240530,175100,365768650,3410,3410,3410,3410,0
20240530,175000,365768650,3410,3410,3410,3410,0
20240530,174900,365768650,3410,3410,3410,3410,0
20240530,174800,365768650,3410,3410,3410,3410,0
20240530,174700,365768650,3410,3410,3410,3410,0
20240530,174600,365768650,3410,3410,3410,3410,0
20240530,174500,365768650,3410,3410,3410,3410,0
20240530,174400,365768650,3410,3410,3410,3410,2847
20240530,174300,365768650,3410,3410,3410,3410,0
20240530,174200,365768650,3410,3410,3410,3410,0
20240530,174100,365768650,3410,3410,3410,3410,0
20240530,174000,365768650,3410,3410,3410,3410,0
20240530,173900,365768650,3410,3410,3410,3410,0
20240530,173800,365768650,3410,3410,3410,3410,0
20240530,173700,365768650,3410,3410,3410,3410,0
20240530,173600,365768650,3410,3410,3410,3410,0
20240530,173500,365768650,3410,3410,3410,3410,0
20240530,173400,365768650,3410,3410,3410,3410,0
20240530,173300,365768650,3410,3410,3410,3410,0
20240530,173200,365768650,3410,3410,3410,3410,0
20240530,173100,365768650,3410,3410,3410,3410,0
20240530,173000,365768650,3410,3410,3410,3410,0
20240530,172900,365768650,3410,3410,3410,3410,0
20240530,172800,365768650,3410,3410,3410,3410,0
20240530,172700,365768650,3410,3410,3410,3410,0
20240530,172600,365768650,3410,3410,3410,3410,0
20240530,172500,365768650,3410,3410,3410,3410,0
20240530,172400,365768650,3410,3410,3410,3410,0
20240530,172300,365768650,3410,3410,3410,3410,0
20240530,172200,365768650,3410,3410,3410,3410,0
20240530,172100,365768650,3410,3410,3410,3410,0
20240530,172000,365768650,3410,3410,3410,3410,0
20240530,171900,365768650,3410,3410,3410,3410,0
20240530,171800,365768650,3410,3410,3410,3410,0
20240530,171700,365768650,3410,3410,3410,3410,0
20240530,171600,365768650,3410,3410,3410,3410,0
20240530,171500,365768650,3410,3410,3410,3410,0
20240530,171400,365768650,3410,3410,3410,3410,2847
20240530,171300,365768650,3410,3410,3410,3410,0
20240530,171200,365768650,3410,3410,3410,3410,0
20240530,171100,365768650,3410,3410,3410,3410,0
20240530,171000,365768650,3410,3410,3410,3410,0
20240530,170900,365768650,3410,3410,3410,3410,0
20240530,170800,365768650,3410,3410,3410,3410,0
20240530,170700,365768650,3410,3410,3410,3410,0
20240530,170600,365768650,3410,3410,3410,3410,0
20240530,170500,365768650,3410,3410,3410,3410,0
20240530,170400,365768650,3410,3410,3410,3410,0
20240530,170300,365768650,3410,3410,3410,3410,0
20240530,170200,365768650,3410,3410,3410,3410,0
20240530,170100,365768650,3410,3410,3410,3410,0
20240530,170000,365768650,3410,3410,3410,3410,0
20240530,165900,365768650,3410,3410,3410,3410,0
20240530,165800,365768650,3410,3410,3410,3410,0
20240530,165700,365768650,3410,3410,3410,3410,0
20240530,165600,365768650,3410,3410,3410,3410,0
20240530,165500,365768650,3410,3410,3410,3410,0
20240530,165400,365768650,3410,3410,3410,3410,0
20240530,165300,365768650,3410,3410,3410,3410,0
20240530,165200,365768650,3410,3410,3410,3410,0
20240530,165100,365768650,3410,3410,3410,3410,0
20240530,165000,365768650,3410,3410,3410,3410,0
20240530,164900,365768650,3410,3410,3410,3410,0
20240530,164800,365768650,3410,3410,3410,3410,0
20240530,164700,365768650,3410,3410,3410,3410,0
20240530,164600,365768650,3410,3410,3410,3410,0
20240530,164500,365768650,3410,3410,3410,3410,0
20240530,164400,365768650,3410,3410,3410,3410,2847
20240530,164300,365768650,3410,3410,3410,3410,0
20240530,164200,365768650,3410,3410,3410,3410,0
20240530,164100,365768650,3410,3410,3410,3410,0
20240530,164000,365768650,3410,3410,3410,3410,0
20240530,163900,365768650,3410,3410,3410,3410,0
20240530,163800,365768650,3410,3410,3410,3410,0
20240530,163700,365768650,3410,3410,3410,3410,0
20240530,163600,365768650,3410,3410,3410,3410,0
20240530,163500,365768650,3410,3410,3410,3410,0
20240530,163400,365768650,3410,3410,3410,3410,0
20240530,163300,365768650,3410,3410,3410,3410,0
20240530,163200,365768650,3410,3410,3410,3410,0
20240530,163100,365768650,3410,3410,3410,3410,0
20240530,163000,365768650,3410,3410,3410,3410,0
20240530,162900,365768650,3410,3410,3410,3410,0
20240530,162800,365768650,3410,3410,3410,3410,0
20240530,162700,365768650,3410,3410,3410,3410,0
20240530,162600,365768650,3410,3410,3410,3410,0
20240530,162500,365768650,3410,3410,3410,3410,0
20240530,162400,365768650,3410,3410,3410,3410,0
20240530,162300,365768650,3410,3410,3410,3410,0
20240530,162200,365768650,3410,3410,3410,3410,0
20240530,162100,365768650,3410,3410,3410,3410,0
20240530,162000,365768650,3410,3410,3410,3410,0
20240530,161900,365768650,3410,3410,3410,3410,0
20240530,161800,365768650,3410,3410,3410,3410,0
20240530,161700,365768650,3410,3410,3410,3410,0
20240530,161600,365768650,3410,3410,3410,3410,0
20240530,161500,365768650,3410,3410,3410,3410,0
20240530,161400,365768650,3410,3410,3410,3410,2847
20240530,161300,365768650,3410,3410,3410,3410,0
20240530,161200,365768650,3410,3410,3410,3410,0
20240530,161100,365768650,3410,3410,3410,3410,0
20240530,161000,365768650,3410,3410,3410,3410,0
20240530,160900,365768650,3410,3410,3410,3410,0
20240530,160800,365768650,3410,3410,3410,3410,0
20240530,160700,365768650,3410,3410,3410,3410,0
20240530,160600,365768650,3410,3410,3410,3410,0
20240530,160500,365768650,3410,3410,3410,3410,0
20240530,160400,365768650,3410,3410,3410,3410,0
20240530,160300,365768650,3410,3410,3410,3410,0
20240530,160200,365768650,3410,3410,3410,3410,0
20240530,160100,365768650,3410,3410,3410,3410,0
20240530,160000,365768650,3410,3410,3410,3410,0
20240530,155900,365768650,3410,3410,3410,3410,0
20240530,155800,365768650,3410,3410,3410,3410,0
20240530,155700,365768650,3410,3410,3410,3410,0
20240530,155600,365768650,3410,3410,3410,3410,0
20240530,155500,365768650,3410,3410,3410,3410,0
20240530,155400,365768650,3410,3410,3410,3410,0
20240530,155300,365768650,3410,3410,3410,3410,0
20240530,155200,365768650,3410,3410,3410,3410,0
20240530,155100,365768650,3410,3410,3410,3410,0
20240530,155000,365768650,3410,3410,3410,3410,0
20240530,154900,365768650,3410,3410,3410,3410,0
20240530,154800,365768650,3410,3410,3410,3410,0
20240530,154700,365768650,3410,3410,3410,3410,0
20240530,154600,365768650,3410,3410,3410,3410,0
20240530,154500,365768650,3410,3410,3410,3410,0
20240530,154400,365768650,3410,3410,3410,3410,2847
20240530,154300,365768650,3410,3410,3410,3410,0
20240530,154200,365768650,3410,3410,3410,3410,0
20240530,154100,365768650,3410,3410,3410,3410,0
20240530,154000,365768650,3410,3410,3410,3410,0
20240530,153900,365768650,3410,3410,3410,3410,0
20240530,153800,365768650,3410,3410,3410,3410,0
20240530,153700,365768650,3410,3410,3410,3410,0
20240530,153600,365768650,3410,3410,3410,3410,0
20240530,153500,365768650,3410,3410,3410,3410,0
20240530,153400,365768650,3410,3410,3410,3410,0
20240530,153300,365768650,3410,3410,3410,3410,0
20240530,153200,365768650,3410,3410,3410,3410,0
20240530,153100,365768650,3410,3410,3410,3410,0
20240530,153000,365768650,3410,3410,3410,3410,2847
20240530,152900,356060380,3460,3460,3460,3460,0
20240530,152800,356060380,3460,3460,3460,3460,0
20240530,152700,356060380,3460,3460,3460,3460,0
20240530,152600,356060380,3460,3460,3460,3460,0
20240530,152500,356060380,3460,3460,3460,3460,0
20240530,152400,356060380,3460,3460,3460,3460,0
20240530,152300,356060380,3460,3460,3460,3460,0
20240530,152200,356060380,3460,3460,3460,3460,0
20240530,152100,356060380,3460,3460,3460,3460,0
20240530,152000,356060380,3460,3460,3460,3460,0
20240530,151900,356060380,3460,3460,3460,3455,153
20240530,151800,355531215,3480,3460,3480,3460,56
20240530,151700,355337235,3475,3460,3475,3460,1001
20240530,151600,351858775,3475,3475,3475,3475,0
20240530,151500,351858775,3475,3475,3475,3475,0
20240530,151400,351858775,3475,3475,3475,3475,0
20240530,151300,351858775,3475,3475,3475,3475,0
20240530,151200,351858775,3475,3475,3475,3475,5
20240530,151100,351841400,3475,3475,3475,3475,12
20240530,151000,351799700,3475,3475,3475,3470,30
20240530,150900,351695495,3450,3465,3470,3450,206
20240530,150800,350983890,3470,3470,3470,3470,1
20240530,150700,350980420,3450,3480,3480,3450,8
20240530,150600,350952710,3470,3470,3470,3470,400
20240530,150500,349564710,3450,3450,3450,3450,0
20240530,150400,349564710,3450,3450,3450,3450,649
20240530,150300,347325660,3440,3440,3440,3440,0
20240530,150200,347325660,3440,3440,3440,3440,821
20240530,150100,344501420,3450,3450,3450,3450,0
20240530,150000,344501420,3450,3450,3450,3450,0
20240530,145900,344501420,3450,3450,3450,3450,0
20240530,145800,344501420,3450,3450,3450,3450,0
20240530,145700,344501420,3450,3450,3450,3450,0
20240530,145600,344501420,3450,3450,3450,3450,1
20240530,145500,344497970,3440,3440,3440,3440,0
20240530,145400,344497970,3440,3440,3440,3440,0
20240530,145300,344497970,3440,3440,3440,3440,0
20240530,145200,344497970,3440,3440,3440,3440,0
20240530,145100,344497970,3440,3440,3440,3440,40
20240530,145000,344360370,3435,3435,3435,3435,0
20240530,144900,344360370,3435,3450,3450,3435,817
20240530,144800,341549400,3450,3450,3450,3450,5
20240530,144700,341532150,3480,3480,3480,3480,0
20240530,144600,341532150,3480,3480,3480,3480,0
20240530,144500,341532150,3480,3480,3480,3480,0
20240530,144400,341532150,3480,3480,3480,3480,0
20240530,144300,341532150,3480,3480,3480,3480,0
20240530,144200,341532150,3480,3480,3480,3480,0
20240530,144100,341532150,3480,3480,3480,3480,0
20240530,144000,341532150,3480,3480,3480,3480,0
20240530,143900,341532150,3480,3480,3480,3480,0
20240530,143800,341532150,3480,3480,3480,3480,0
20240530,143700,341532150,3480,3480,3480,3480,0
20240530,143600,341532150,3480,3480,3480,3480,0
20240530,143500,341532150,3480,3480,3480,3480,29
20240530,143400,341431230,3490,3490,3490,3490,0
20240530,143300,341431230,3490,3490,3490,3490,0
20240530,143200,341431230,3490,3490,3490,3490,1
20240530,143100,341427740,3450,3485,3485,3450,9574
20240530,143000,308099625,3485,3485,3485,3485,20
20240530,142900,308029925,3485,3485,3485,3485,267
20240530,142800,307099430,3485,3480,3485,3475,939
20240530,142700,303829165,3480,3445,3480,3445,182
20240530,142600,303198375,3465,3465,3465,3465,0
20240530,142500,303198375,3465,3465,3465,3465,0
20240530,142400,303198375,3465,3465,3465,3465,0
20240530,142300,303198375,3465,3465,3465,3465,0
20240530,142200,303198375,3465,3465,3465,3465,0
20240530,142100,303198375,3465,3465,3465,3465,0
20240530,142000,303198375,3465,3465,3465,3465,0
20240530,141900,303198375,3465,3465,3465,3465,0
20240530,141800,303198375,3465,3465,3465,3465,0
20240530,141700,303198375,3465,3465,3465,3465,0
20240530,141600,303198375,3465,3465,3465,3465,0
20240530,141500,303198375,3465,3465,3465,3465,0
20240530,141400,303198375,3465,3465,3465,3465,0
20240530,141300,303198375,3465,3465,3465,3465,0
20240530,141200,303198375,3465,3465,3465,3465,0
20240530,141100,303198375,3465,3465,3465,3465,1
20240530,141000,303194910,3415,3415,3415,3415,48
20240530,140900,303030990,3415,3415,3415,3415,169
20240530,140800,302453855,3415,3400,3415,3400,2150
20240530,140700,295131915,3395,3395,3395,3395,744
20240530,140600,292606035,3390,3390,3390,3390,0
20240530,140500,292606035,3390,3390,3390,3390,141
20240530,140400,292128045,3390,3390,3390,3390,0
20240530,140300,292128045,3390,3390,3390,3390,0
20240530,140200,292128045,3390,3390,3390,3390,3
20240530,140100,292117875,3400,3390,3400,3385,209
20240530,140000,291409585,3395,3405,3405,3395,1608
20240530,135900,285943830,3405,3405,3405,3405,0
20240530,135800,285943830,3405,3405,3405,3405,0
20240530,135700,285943830,3405,3405,3405,3405,0
20240530,135600,285943830,3405,3410,3410,3405,300
20240530,135500,284922260,3400,3400,3400,3400,0
20240530,135400,284922260,3400,3400,3400,3400,0
20240530,135300,284922260,3400,3400,3400,3400,0
20240530,135200,284922260,3400,3405,3405,3400,4013
20240530,135100,271258060,3405,3405,3405,3405,734
20240530,135000,268758790,3405,3405,3405,3405,0
20240530,134900,268758790,3405,3405,3405,3405,95
20240530,134800,268435315,3400,3420,3420,3400,1500
20240530,134700,263320240,3420,3430,3430,3420,147
20240530,134600,262817485,3435,3435,3435,3435,0
20240530,134500,262817485,3435,3435,3435,3435,0
20240530,134400,262817485,3435,3435,3435,3435,100
20240530,134300,262473985,3420,3435,3435,3420,4183
20240530,134200,248161930,3445,3445,3445,3445,0
20240530,134100,248161930,3445,3445,3445,3445,402
20240530,134000,246777040,3450,3450,3450,3450,85
20240530,133900,246483790,3450,3465,3465,3450,3864
20240530,133800,233139120,3465,3465,3465,3465,0
20240530,133700,233139120,3465,3465,3465,3465,0
20240530,133600,233139120,3465,3465,3465,3465,0
20240530,133500,233139120,3465,3465,3465,3465,0
20240530,133400,233139120,3465,3465,3465,3465,0
20240530,133300,233139120,3465,3465,3465,3465,0
20240530,133200,233139120,3465,3465,3465,3465,0
20240530,133100,233139120,3465,3465,3465,3465,0
20240530,133000,233139120,3465,3485,3485,3465,854
20240530,132900,230175580,3485,3480,3485,3480,720
20240530,132800,227666880,3485,3485,3485,3485,0
20240530,132700,227666880,3485,3480,3485,3480,502
20240530,132600,225917765,3480,3480,3480,3480,0
20240530,132500,225917765,3480,3480,3480,3480,0
20240530,132400,225917765,3480,3480,3480,3480,0
20240530,132300,225917765,3480,3480,3480,3480,3
20240530,132200,225907325,3465,3465,3465,3465,0
20240530,132100,225907325,3465,3465,3465,3465,0
20240530,132000,225907325,3465,3465,3465,3465,2
20240530,131900,225900395,3480,3480,3480,3480,0
20240530,131800,225900395,3480,3480,3480,3480,0
20240530,131700,225900395,3480,3480,3480,3480,15
20240530,131600,225848195,3485,3485,3485,3485,53
20240530,131500,225663490,3485,3485,3485,3485,0
20240530,131400,225663490,3485,3485,3485,3485,1
20240530,131300,225660005,3460,3460,3460,3460,0
20240530,131200,225660005,3460,3460,3460,3460,0
20240530,131100,225660005,3460,3460,3460,3460,0
20240530,131000,225660005,3460,3460,3460,3460,0
20240530,130900,225660005,3460,3460,3460,3460,0
20240530,130800,225660005,3460,3460,3460,3460,0
20240530,130700,225660005,3460,3460,3460,3460,0
20240530,130600,225660005,3460,3460,3460,3460,0
20240530,130500,225660005,3460,3460,3460,3460,0
20240530,130400,225660005,3460,3460,3460,3460,0
20240530,130300,225660005,3460,3460,3460,3460,0
20240530,130200,225660005,3460,3460,3460,3460,0
20240530,130100,225660005,3460,3460,3460,3460,0
20240530,130000,225660005,3460,3460,3460,3460,0
20240530,125900,225660005,3460,3460,3460,3460,0
20240530,125800,225660005,3460,3460,3460,3460,0
20240530,125700,225660005,3460,3460,3460,3460,0
20240530,125600,225660005,3460,3460,3460,3460,0
20240530,125500,225660005,3460,3460,3460,3460,0
20240530,125400,225660005,3460,3460,3460,3460,0
20240530,125300,225660005,3460,3460,3460,3460,0
20240530,125200,225660005,3460,3460,3460,3460,0
20240530,125100,225660005,3460,3460,3460,3460,0
20240530,125000,225660005,3460,3460,3460,3460,0
20240530,124900,225660005,3460,3460,3460,3460,0
20240530,124800,225660005,3460,3460,3460,3460,0
20240530,124700,225660005,3460,3460,3460,3460,0
20240530,124600,225660005,3460,3460,3460,3460,0
20240530,124500,225660005,3460,3465,3465,3460,1000
20240530,124400,222197505,3495,3495,3495,3495,0
20240530,124300,222197505,3495,3495,3495,3495,0
20240530,124200,222197505,3495,3495,3495,3495,0
20240530,124100,222197505,3495,3495,3495,3495,0
20240530,124000,222197505,3495,3495,3495,3495,0
20240530,123900,222197505,3495,3495,3495,3495,0
20240530,123800,222197505,3495,3495,3495,3495,101
20240530,123700,221844510,3490,3490,3490,3490,0
20240530,123600,221844510,3490,3490,3490,3490,2
20240530,123500,221837530,3470,3470,3470,3470,200
20240530,123400,221143530,3495,3495,3495,3495,0
20240530,123300,221143530,3495,3490,3495,3490,323
20240530,123200,220015595,3490,3485,3490,3485,1706
20240530,123100,214062155,3465,3465,3465,3465,3
20240530,123000,214051760,3490,3490,3490,3490,0
20240530,122900,214051760,3490,3490,3490,3490,0
20240530,122800,214051760,3490,3475,3490,3475,550
20240530,122700,212137205,3475,3475,3475,3475,0
20240530,122600,212137205,3475,3475,3475,3475,0
20240530,122500,212137205,3475,3475,3475,3475,0
20240530,122400,212137205,3475,3475,3475,3475,0
20240530,122300,212137205,3475,3475,3475,3475,0
20240530,122200,212137205,3475,3475,3475,3475,0
20240530,122100,212137205,3475,3465,3475,3465,177
20240530,122000,211523880,3465,3465,3465,3465,100
20240530,121900,211177380,3465,3465,3465,3465,0
20240530,121800,211177380,3465,3465,3465,3465,0
20240530,121700,211177380,3465,3465,3465,3465,1
20240530,121600,211173915,3465,3465,3465,3465,0
20240530,121500,211173915,3465,3465,3465,3465,0
20240530,121400,211173915,3465,3465,3465,3465,0
20240530,121300,211173915,3465,3465,3465,3465,0
20240530,121200,211173915,3465,3465,3465,3465,0
20240530,121100,211173915,3465,3465,3465,3465,0
20240530,121000,211173915,3465,3465,3465,3465,0
20240530,120900,211173915,3465,3465,3465,3465,0
20240530,120800,211173915,3465,3465,3465,3465,0
20240530,120700,211173915,3465,3465,3465,3465,0
20240530,120600,211173915,3465,3465,3465,3465,0
20240530,120500,211173915,3465,3465,3465,3465,1
20240530,120400,211170450,3475,3475,3475,3475,0
20240530,120300,211170450,3475,3475,3475,3475,0
20240530,120200,211170450,3475,3475,3475,3475,0
20240530,120100,211170450,3475,3475,3475,3475,0
20240530,120000,211170450,3475,3475,3475,3475,0
20240530,115900,211170450,3475,3475,3475,3475,0
20240530,115800,211170450,3475,3475,3475,3475,0
20240530,115700,211170450,3475,3475,3475,3475,0
20240530,115600,211170450,3475,3475,3475,3475,0
20240530,115500,211170450,3475,3475,3475,3475,0
20240530,115400,211170450,3475,3475,3475,3475,1
20240530,115300,211166975,3465,3465,3465,3465,0
20240530,115200,211166975,3465,3465,3465,3465,0
20240530,115100,211166975,3465,3465,3465,3465,0
20240530,115000,211166975,3465,3465,3465,3465,0
20240530,114900,211166975,3465,3465,3465,3465,0
20240530,114800,211166975,3465,3465,3465,3465,0
20240530,114700,211166975,3465,3465,3465,3465,0
20240530,114600,211166975,3465,3465,3465,3465,9
20240530,114500,211135790,3465,3465,3465,3465,0
20240530,114400,211135790,3465,3465,3465,3465,0
20240530,114300,211135790,3465,3465,3465,3465,0
20240530,114200,211135790,3465,3465,3465,3465,0
20240530,114100,211135790,3465,3465,3465,3465,0
20240530,114000,211135790,3465,3465,3465,3465,0
20240530,113900,211135790,3465,3465,3465,3465,0
20240530,113800,211135790,3465,3465,3465,3465,0
20240530,113700,211135790,3465,3465,3465,3465,0
20240530,113600,211135790,3465,3465,3465,3465,0
20240530,113500,211135790,3465,3465,3465,3465,0
20240530,113400,211135790,3465,3465,3465,3465,0
20240530,113300,211135790,3465,3465,3465,3465,0
20240530,113200,211135790,3465,3465,3465,3465,0
20240530,113100,211135790,3465,3465,3465,3465,0
20240530,113000,211135790,3465,3465,3465,3465,0
20240530,112900,211135790,3465,3465,3465,3465,0
20240530,112800,211135790,3465,3465,3465,3465,0
20240530,112700,211135790,3465,3465,3465,3465,570
20240530,112600,209160740,3480,3480,3480,3480,1
20240530,112500,209157260,3465,3470,3470,3465,11
20240530,112400,209119095,3470,3470,3470,3470,0
20240530,112300,209119095,3470,3470,3470,3470,1
20240530,112200,209115625,3485,3485,3485,3485,0
20240530,112100,209115625,3485,3485,3485,3485,0
20240530,112000,209115625,3485,3485,3485,3485,3
20240530,111900,209105170,3480,3485,3485,3480,15
20240530,111800,209052945,3480,3480,3480,3480,18
20240530,111700,208990305,3480,3480,3480,3480,13
20240530,111600,208945065,3480,3480,3480,3480,0
20240530,111500,208945065,3480,3480,3480,3480,0
20240530,111400,208945065,3480,3480,3480,3480,0
20240530,111300,208945065,3480,3480,3480,3480,8
20240530,111200,208917225,3480,3480,3480,3480,100
20240530,111100,208569225,3480,3480,3480,3480,0
20240530,111000,208569225,3480,3480,3480,3480,0
20240530,110900,208569225,3480,3480,3480,3480,0
20240530,110800,208569225,3480,3480,3480,3480,0
20240530,110700,208569225,3480,3480,3480,3480,1
20240530,110600,208565745,3475,3475,3475,3475,25
20240530,110500,208478870,3465,3465,3465,3465,3
20240530,110400,208468475,3470,3470,3470,3470,0
20240530,110300,208468475,3470,3470,3470,3470,0
20240530,110200,208468475,3470,3470,3470,3470,0
20240530,110100,208468475,3470,3470,3470,3470,1
20240530,110000,208465005,3465,3465,3465,3465,0
20240530,105900,208465005,3465,3465,3465,3465,0
20240530,105800,208465005,3465,3465,3465,3465,0
20240530,105700,208465005,3465,3465,3465,3465,3
20240530,105600,208454610,3465,3465,3465,3465,0
20240530,105500,208454610,3465,3465,3465,3465,7
20240530,105400,208430355,3465,3465,3465,3465,5
20240530,105300,208413030,3465,3450,3465,3450,145
20240530,105200,207911430,3450,3450,3450,3450,0
20240530,105100,207911430,3450,3455,3455,3450,200
20240530,105000,207221340,3450,3450,3450,3450,342
20240530,104900,206041440,3455,3455,3455,3455,9
20240530,104800,206010345,3460,3460,3460,3460,1
20240530,104700,206006885,3450,3440,3450,3440,126
20240530,104600,205572465,3440,3440,3440,3440,15
20240530,104500,205520865,3440,3440,3440,3440,0
20240530,104400,205520865,3440,3440,3440,3440,0
20240530,104300,205520865,3440,3435,3440,3435,110
20240530,104200,205142965,3435,3435,3435,3435,1
20240530,104100,205139530,3450,3450,3450,3450,0
20240530,104000,205139530,3450,3450,3450,3450,0
20240530,103900,205139530,3450,3450,3450,3450,1
20240530,103800,205136080,3460,3460,3460,3460,0
20240530,103700,205136080,3460,3460,3460,3460,0
20240530,103600,205136080,3460,3460,3460,3460,0
20240530,103500,205136080,3460,3460,3460,3460,0
20240530,103400,205136080,3460,3460,3460,3460,0
20240530,103300,205136080,3460,3460,3460,3460,0
20240530,103200,205136080,3460,3460,3460,3460,0
20240530,103100,205136080,3460,3460,3460,3460,10
20240530,103000,205101480,3460,3455,3460,3455,510
20240530,102900,203336930,3450,3450,3450,3450,0
20240530,102800,203336930,3450,3450,3450,3450,1038
20240530,102700,199755830,3450,3450,3450,3450,0
20240530,102600,199755830,3450,3435,3450,3435,240
20240530,102500,198928430,3450,3450,3450,3450,0
20240530,102400,198928430,3450,3450,3450,3450,0
20240530,102300,198928430,3450,3450,3450,3450,0
20240530,102200,198928430,3450,3450,3450,3450,1
20240530,102100,198924980,3430,3430,3430,3430,0
20240530,102000,198924980,3430,3430,3430,3430,0
20240530,101900,198924980,3430,3430,3430,3430,0
20240530,101800,198924980,3430,3430,3430,3430,80
20240530,101700,198650580,3420,3420,3420,3420,0
20240530,101600,198650580,3420,3420,3420,3420,0
20240530,101500,198650580,3420,3420,3420,3420,0
20240530,101400,198650580,3420,3415,3420,3415,138
20240530,101300,198179155,3415,3415,3415,3415,0
20240530,101200,198179155,3415,3415,3420,3415,249
20240530,101100,197328750,3415,3415,3415,3415,0
20240530,101000,197328750,3415,3415,3415,3415,52
20240530,100900,197151170,3420,3420,3420,3420,0
20240530,100800,197151170,3420,3420,3420,3420,0
20240530,100700,197151170,3420,3420,3420,3420,0
20240530,100600,197151170,3420,3420,3420,3420,0
20240530,100500,197151170,3420,3420,3420,3420,501
20240530,100400,195437750,3430,3440,3440,3430,21
20240530,100300,195365710,3420,3420,3420,3420,0
20240530,100200,195365710,3420,3420,3420,3420,0
20240530,100100,195365710,3420,3420,3420,3420,0
20240530,100000,195365710,3420,3420,3420,3420,0
20240530,095900,195365710,3420,3420,3420,3420,748
20240530,095800,192807550,3425,3425,3425,3425,303
20240530,095700,191769775,3440,3440,3440,3440,1
20240530,095600,191766335,3445,3445,3445,3445,0
20240530,095500,191766335,3445,3445,3445,3445,0
20240530,095400,191766335,3445,3445,3445,3445,3
20240530,095300,191756000,3420,3420,3420,3420,0
20240530,095200,191756000,3420,3420,3420,3420,28
20240530,095100,191660240,3420,3440,3440,3420,278
20240530,095000,190709420,3440,3425,3440,3425,1373
20240530,094900,185994715,3425,3425,3425,3425,0
20240530,094800,185994715,3425,3425,3425,3425,15
20240530,094700,185943340,3420,3420,3420,3420,0
20240530,094600,185943340,3420,3420,3420,3420,0
20240530,094500,185943340,3420,3420,3420,3420,0
20240530,094400,185943340,3420,3420,3425,3420,1022
20240530,094300,182448090,3430,3430,3430,3430,7
20240530,094200,182424080,3435,3435,3440,3430,636
20240530,094100,180240640,3430,3430,3430,3425,661
20240530,094000,177975910,3435,3420,3435,3420,62
20240530,093900,177763230,3420,3415,3420,3415,14
20240530,093800,177715410,3415,3405,3415,3405,783
20240530,093700,175048645,3405,3405,3405,3405,463
20240530,093600,173472130,3400,3400,3400,3400,280
20240530,093500,172520130,3400,3400,3400,3400,15
20240530,093400,172469130,3395,3390,3395,3390,475
20240530,093300,170857735,3390,3395,3395,3390,299
20240530,093200,169842925,3395,3395,3395,3395,100
20240530,093100,169503425,3360,3395,3400,3360,1630
20240530,093000,164015535,3400,3405,3425,3395,2541
20240530,092900,155374880,3405,3400,3405,3400,767
20240530,092800,152765575,3400,3405,3405,3400,697
20240530,092700,150395735,3400,3400,3400,3400,151
20240530,092600,149882335,3405,3420,3420,3405,3209
20240530,092500,138943640,3410,3440,3440,3410,3543
20240530,092400,126833805,3440,3440,3440,3440,30
20240530,092300,126730605,3430,3450,3450,3430,783
20240530,092200,124044565,3450,3450,3450,3450,1047
20240530,092100,120432415,3450,3460,3460,3420,6511
20240530,092000,98092815,3470,3465,3470,3455,387
20240530,091900,96753100,3470,3470,3470,3470,44
20240530,091800,96600420,3485,3465,3485,3465,3436
20240530,091700,84693545,3465,3465,3465,3465,14
20240530,091600,84645035,3460,3455,3460,3455,1097
20240530,091500,80854650,3455,3450,3455,3450,88
20240530,091400,80550800,3450,3450,3455,3450,346
20240530,091300,79357030,3450,3460,3460,3450,249
20240530,091200,78496470,3460,3460,3460,3460,300
20240530,091100,77458470,3460,3460,3460,3460,0
20240530,091000,77458470,3460,3460,3460,3460,234
20240530,090900,76648830,3460,3460,3460,3460,485
20240530,090800,74970730,3460,3460,3460,3460,50
20240530,090700,74797730,3455,3435,3455,3435,4543
20240530,090600,59133545,3435,3450,3450,3435,2101
20240530,090500,51912155,3440,3435,3440,3435,632
20240530,090400,49740985,3435,3460,3460,3415,2485
20240530,090300,41229720,3485,3485,3485,3465,2702
20240530,090200,31830420,3485,3540,3540,3485,8393
20240530,090100,2430620,3575,3575,3575,3575,0
20240530,090000,2430620,3575,3585,3585,3545,684