stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,200300,857267415,2680,2680,2680,2680,5084
20240530,200200,857267415,2680,2680,2680,2680,0
20240530,200100,857267415,2680,2680,2680,2680,0
20240530,200000,857267415,2680,2680,2680,2680,0
20240530,195900,857267415,2680,2680,2680,2680,0
20240530,195800,857267415,2680,2680,2680,2680,0
20240530,195700,857267415,2680,2680,2680,2680,0
20240530,195600,857267415,2680,2680,2680,2680,0
20240530,195500,857267415,2680,2680,2680,2680,0
20240530,195400,857267415,2680,2680,2680,2680,0
20240530,195300,857267415,2680,2680,2680,2680,0
20240530,195200,857267415,2680,2680,2680,2680,0
20240530,195100,857267415,2680,2680,2680,2680,0
20240530,195000,857267415,2680,2680,2680,2680,0
20240530,194900,857267415,2680,2680,2680,2680,0
20240530,194800,857267415,2680,2680,2680,2680,0
20240530,194700,857267415,2680,2680,2680,2680,0
20240530,194600,857267415,2680,2680,2680,2680,0
20240530,194500,857267415,2680,2680,2680,2680,0
20240530,194400,857267415,2680,2680,2680,2680,0
20240530,194300,857267415,2680,2680,2680,2680,0
20240530,194200,857267415,2680,2680,2680,2680,0
20240530,194100,857267415,2680,2680,2680,2680,0
20240530,194000,857267415,2680,2680,2680,2680,0
20240530,193900,857267415,2680,2680,2680,2680,0
20240530,193800,857267415,2680,2680,2680,2680,0
20240530,193700,857267415,2680,2680,2680,2680,0
20240530,193600,857267415,2680,2680,2680,2680,0
20240530,193500,857267415,2680,2680,2680,2680,0
20240530,193400,857267415,2680,2680,2680,2680,0
20240530,193300,857267415,2680,2680,2680,2680,5084
20240530,193200,857267415,2680,2680,2680,2680,0
20240530,193100,857267415,2680,2680,2680,2680,0
20240530,193000,857267415,2680,2680,2680,2680,0
20240530,192900,857267415,2680,2680,2680,2680,0
20240530,192800,857267415,2680,2680,2680,2680,0
20240530,192700,857267415,2680,2680,2680,2680,0
20240530,192600,857267415,2680,2680,2680,2680,0
20240530,192500,857267415,2680,2680,2680,2680,0
20240530,192400,857267415,2680,2680,2680,2680,0
20240530,192300,857267415,2680,2680,2680,2680,0
20240530,192200,857267415,2680,2680,2680,2680,0
20240530,192100,857267415,2680,2680,2680,2680,0
20240530,192000,857267415,2680,2680,2680,2680,0
20240530,191900,857267415,2680,2680,2680,2680,0
20240530,191800,857267415,2680,2680,2680,2680,0
20240530,191700,857267415,2680,2680,2680,2680,0
20240530,191600,857267415,2680,2680,2680,2680,0
20240530,191500,857267415,2680,2680,2680,2680,0
20240530,191400,857267415,2680,2680,2680,2680,0
20240530,191300,857267415,2680,2680,2680,2680,0
20240530,191200,857267415,2680,2680,2680,2680,0
20240530,191100,857267415,2680,2680,2680,2680,0
20240530,191000,857267415,2680,2680,2680,2680,0
20240530,190900,857267415,2680,2680,2680,2680,0
20240530,190800,857267415,2680,2680,2680,2680,0
20240530,190700,857267415,2680,2680,2680,2680,0
20240530,190600,857267415,2680,2680,2680,2680,0
20240530,190500,857267415,2680,2680,2680,2680,0
20240530,190400,857267415,2680,2680,2680,2680,0
20240530,190300,857267415,2680,2680,2680,2680,5084
20240530,190200,857267415,2680,2680,2680,2680,0
20240530,190100,857267415,2680,2680,2680,2680,0
20240530,190000,857267415,2680,2680,2680,2680,0
20240530,185900,857267415,2680,2680,2680,2680,0
20240530,185800,857267415,2680,2680,2680,2680,0
20240530,185700,857267415,2680,2680,2680,2680,0
20240530,185600,857267415,2680,2680,2680,2680,0
20240530,185500,857267415,2680,2680,2680,2680,0
20240530,185400,857267415,2680,2680,2680,2680,0
20240530,185300,857267415,2680,2680,2680,2680,0
20240530,185200,857267415,2680,2680,2680,2680,0
20240530,185100,857267415,2680,2680,2680,2680,0
20240530,185000,857267415,2680,2680,2680,2680,0
20240530,184900,857267415,2680,2680,2680,2680,0
20240530,184800,857267415,2680,2680,2680,2680,0
20240530,184700,857267415,2680,2680,2680,2680,0
20240530,184600,857267415,2680,2680,2680,2680,0
20240530,184500,857267415,2680,2680,2680,2680,0
20240530,184400,857267415,2680,2680,2680,2680,0
20240530,184300,857267415,2680,2680,2680,2680,0
20240530,184200,857267415,2680,2680,2680,2680,0
20240530,184100,857267415,2680,2680,2680,2680,0
20240530,184000,857267415,2680,2680,2680,2680,0
20240530,183900,857267415,2680,2680,2680,2680,0
20240530,183800,857267415,2680,2680,2680,2680,0
20240530,183700,857267415,2680,2680,2680,2680,0
20240530,183600,857267415,2680,2680,2680,2680,0
20240530,183500,857267415,2680,2680,2680,2680,0
20240530,183400,857267415,2680,2680,2680,2680,0
20240530,183300,857267415,2680,2680,2680,2680,5084
20240530,183200,857267415,2680,2680,2680,2680,0
20240530,183100,857267415,2680,2680,2680,2680,0
20240530,183000,857267415,2680,2680,2680,2680,0
20240530,182900,857267415,2680,2680,2680,2680,0
20240530,182800,857267415,2680,2680,2680,2680,0
20240530,182700,857267415,2680,2680,2680,2680,0
20240530,182600,857267415,2680,2680,2680,2680,0
20240530,182500,857267415,2680,2680,2680,2680,0
20240530,182400,857267415,2680,2680,2680,2680,0
20240530,182300,857267415,2680,2680,2680,2680,0
20240530,182200,857267415,2680,2680,2680,2680,0
20240530,182100,857267415,2680,2680,2680,2680,0
20240530,182000,857267415,2680,2680,2680,2680,0
20240530,181900,857267415,2680,2680,2680,2680,0
20240530,181800,857267415,2680,2680,2680,2680,0
20240530,181700,857267415,2680,2680,2680,2680,0
20240530,181600,857267415,2680,2680,2680,2680,0
20240530,181500,857267415,2680,2680,2680,2680,0
20240530,181400,857267415,2680,2680,2680,2680,0
20240530,181300,857267415,2680,2680,2680,2680,0
20240530,181200,857267415,2680,2680,2680,2680,0
20240530,181100,857267415,2680,2680,2680,2680,0
20240530,181000,857267415,2680,2680,2680,2680,0
20240530,180900,857267415,2680,2680,2680,2680,0
20240530,180800,857267415,2680,2680,2680,2680,0
20240530,180700,857267415,2680,2680,2680,2680,0
20240530,180600,857267415,2680,2680,2680,2680,0
20240530,180500,857267415,2680,2680,2680,2680,0
20240530,180400,857267415,2680,2680,2680,2680,0
20240530,180300,857267415,2680,2680,2680,2680,5084
20240530,180200,857267415,2680,2680,2680,2680,0
20240530,180100,857267415,2680,2680,2680,2680,0
20240530,180000,857267415,2680,2680,2680,2680,0
20240530,175900,857267415,2680,2680,2680,2680,0
20240530,175800,857267415,2680,2680,2680,2680,0
20240530,175700,857267415,2680,2680,2680,2680,0
20240530,175600,857267415,2680,2680,2680,2680,0
20240530,175500,857267415,2680,2680,2680,2680,0
20240530,175400,857267415,2680,2680,2680,2680,0
20240530,175300,857267415,2680,2680,2680,2680,0
20240530,175200,857267415,2680,2680,2680,2680,0
20240530,175100,857267415,2680,2680,2680,2680,0
20240530,175000,857267415,2680,2680,2680,2680,0
20240530,174900,857267415,2680,2680,2680,2680,0
20240530,174800,857267415,2680,2680,2680,2680,0
20240530,174700,857267415,2680,2680,2680,2680,0
20240530,174600,857267415,2680,2680,2680,2680,0
20240530,174500,857267415,2680,2680,2680,2680,0
20240530,174400,857267415,2680,2680,2680,2680,0
20240530,174300,857267415,2680,2680,2680,2680,0
20240530,174200,857267415,2680,2680,2680,2680,0
20240530,174100,857267415,2680,2680,2680,2680,0
20240530,174000,857267415,2680,2680,2680,2680,0
20240530,173900,857267415,2680,2680,2680,2680,0
20240530,173800,857267415,2680,2680,2680,2680,0
20240530,173700,857267415,2680,2680,2680,2680,0
20240530,173600,857267415,2680,2680,2680,2680,0
20240530,173500,857267415,2680,2680,2680,2680,0
20240530,173400,857267415,2680,2680,2680,2680,0
20240530,173300,857267415,2680,2680,2680,2680,5084
20240530,173200,857267415,2680,2680,2680,2680,0
20240530,173100,857267415,2680,2680,2680,2680,0
20240530,173000,857267415,2680,2680,2680,2680,0
20240530,172900,857267415,2680,2680,2680,2680,0
20240530,172800,857267415,2680,2680,2680,2680,0
20240530,172700,857267415,2680,2680,2680,2680,0
20240530,172600,857267415,2680,2680,2680,2680,0
20240530,172500,857267415,2680,2680,2680,2680,0
20240530,172400,857267415,2680,2680,2680,2680,0
20240530,172300,857267415,2680,2680,2680,2680,0
20240530,172200,857267415,2680,2680,2680,2680,0
20240530,172100,857267415,2680,2680,2680,2680,0
20240530,172000,857267415,2680,2680,2680,2680,0
20240530,171900,857267415,2680,2680,2680,2680,0
20240530,171800,857267415,2680,2680,2680,2680,0
20240530,171700,857267415,2680,2680,2680,2680,0
20240530,171600,857267415,2680,2680,2680,2680,0
20240530,171500,857267415,2680,2680,2680,2680,0
20240530,171400,857267415,2680,2680,2680,2680,0
20240530,171300,857267415,2680,2680,2680,2680,0
20240530,171200,857267415,2680,2680,2680,2680,0
20240530,171100,857267415,2680,2680,2680,2680,0
20240530,171000,857267415,2680,2680,2680,2680,0
20240530,170900,857267415,2680,2680,2680,2680,0
20240530,170800,857267415,2680,2680,2680,2680,0
20240530,170700,857267415,2680,2680,2680,2680,0
20240530,170600,857267415,2680,2680,2680,2680,0
20240530,170500,857267415,2680,2680,2680,2680,0
20240530,170400,857267415,2680,2680,2680,2680,0
20240530,170300,857267415,2680,2680,2680,2680,5084
20240530,170200,857267415,2680,2680,2680,2680,0
20240530,170100,857267415,2680,2680,2680,2680,0
20240530,170000,857267415,2680,2680,2680,2680,0
20240530,165900,857267415,2680,2680,2680,2680,0
20240530,165800,857267415,2680,2680,2680,2680,0
20240530,165700,857267415,2680,2680,2680,2680,0
20240530,165600,857267415,2680,2680,2680,2680,0
20240530,165500,857267415,2680,2680,2680,2680,0
20240530,165400,857267415,2680,2680,2680,2680,0
20240530,165300,857267415,2680,2680,2680,2680,0
20240530,165200,857267415,2680,2680,2680,2680,0
20240530,165100,857267415,2680,2680,2680,2680,0
20240530,165000,857267415,2680,2680,2680,2680,0
20240530,164900,857267415,2680,2680,2680,2680,0
20240530,164800,857267415,2680,2680,2680,2680,0
20240530,164700,857267415,2680,2680,2680,2680,0
20240530,164600,857267415,2680,2680,2680,2680,0
20240530,164500,857267415,2680,2680,2680,2680,0
20240530,164400,857267415,2680,2680,2680,2680,0
20240530,164300,857267415,2680,2680,2680,2680,0
20240530,164200,857267415,2680,2680,2680,2680,0
20240530,164100,857267415,2680,2680,2680,2680,0
20240530,164000,857267415,2680,2680,2680,2680,0
20240530,163900,857267415,2680,2680,2680,2680,0
20240530,163800,857267415,2680,2680,2680,2680,0
20240530,163700,857267415,2680,2680,2680,2680,0
20240530,163600,857267415,2680,2680,2680,2680,0
20240530,163500,857267415,2680,2680,2680,2680,0
20240530,163400,857267415,2680,2680,2680,2680,0
20240530,163300,857267415,2680,2680,2680,2680,5084
20240530,163200,857267415,2680,2680,2680,2680,0
20240530,163100,857267415,2680,2680,2680,2680,0
20240530,163000,857267415,2680,2680,2680,2680,0
20240530,162900,857267415,2680,2680,2680,2680,0
20240530,162800,857267415,2680,2680,2680,2680,0
20240530,162700,857267415,2680,2680,2680,2680,0
20240530,162600,857267415,2680,2680,2680,2680,0
20240530,162500,857267415,2680,2680,2680,2680,0
20240530,162400,857267415,2680,2680,2680,2680,0
20240530,162300,857267415,2680,2680,2680,2680,0
20240530,162200,857267415,2680,2680,2680,2680,0
20240530,162100,857267415,2680,2680,2680,2680,0
20240530,162000,857267415,2680,2680,2680,2680,0
20240530,161900,857267415,2680,2680,2680,2680,0
20240530,161800,857267415,2680,2680,2680,2680,0
20240530,161700,857267415,2680,2680,2680,2680,0
20240530,161600,857267415,2680,2680,2680,2680,0
20240530,161500,857267415,2680,2680,2680,2680,0
20240530,161400,857267415,2680,2680,2680,2680,0
20240530,161300,857267415,2680,2680,2680,2680,0
20240530,161200,857267415,2680,2680,2680,2680,0
20240530,161100,857267415,2680,2680,2680,2680,0
20240530,161000,857267415,2680,2680,2680,2680,0
20240530,160900,857267415,2680,2680,2680,2680,0
20240530,160800,857267415,2680,2680,2680,2680,0
20240530,160700,857267415,2680,2680,2680,2680,0
20240530,160600,857267415,2680,2680,2680,2680,0
20240530,160500,857267415,2680,2680,2680,2680,0
20240530,160400,857267415,2680,2680,2680,2680,0
20240530,160300,857267415,2680,2680,2680,2680,5084
20240530,160200,857267415,2680,2680,2680,2680,0
20240530,160100,857267415,2680,2680,2680,2680,0
20240530,160000,857267415,2680,2680,2680,2680,0
20240530,155900,857267415,2680,2680,2680,2680,0
20240530,155800,857267415,2680,2680,2680,2680,0
20240530,155700,857267415,2680,2680,2680,2680,0
20240530,155600,857267415,2680,2680,2680,2680,0
20240530,155500,857267415,2680,2680,2680,2680,0
20240530,155400,857267415,2680,2680,2680,2680,0
20240530,155300,857267415,2680,2680,2680,2680,0
20240530,155200,857267415,2680,2680,2680,2680,0
20240530,155100,857267415,2680,2680,2680,2680,0
20240530,155000,857267415,2680,2680,2680,2680,0
20240530,154900,857267415,2680,2680,2680,2680,0
20240530,154800,857267415,2680,2680,2680,2680,0
20240530,154700,857267415,2680,2680,2680,2680,0
20240530,154600,857267415,2680,2680,2680,2680,0
20240530,154500,857267415,2680,2680,2680,2680,0
20240530,154400,857267415,2680,2680,2680,2680,0
20240530,154300,857267415,2680,2680,2680,2680,0
20240530,154200,857267415,2680,2680,2680,2680,0
20240530,154100,857267415,2680,2680,2680,2680,0
20240530,154000,857267415,2680,2680,2680,2680,0
20240530,153900,857267415,2680,2680,2680,2680,0
20240530,153800,857267415,2680,2680,2680,2680,0
20240530,153700,857267415,2680,2680,2680,2680,0
20240530,153600,857267415,2680,2680,2680,2680,0
20240530,153500,857267415,2680,2680,2680,2680,0
20240530,153400,857267415,2680,2680,2680,2680,0
20240530,153300,857267415,2680,2680,2680,2680,5084
20240530,153200,857267415,2680,2680,2680,2680,0
20240530,153100,857267415,2680,2680,2680,2680,0
20240530,153000,857267415,2680,2680,2680,2680,5084
20240530,152900,843642295,2680,2680,2680,2680,0
20240530,152800,843642295,2680,2680,2680,2680,0
20240530,152700,843642295,2680,2680,2680,2680,0
20240530,152600,843642295,2680,2680,2680,2680,0
20240530,152500,843642295,2680,2680,2680,2680,0
20240530,152400,843642295,2680,2680,2680,2680,0
20240530,152300,843642295,2680,2680,2680,2680,0
20240530,152200,843642295,2680,2680,2680,2680,0
20240530,152100,843642295,2680,2680,2680,2680,0
20240530,152000,843642295,2680,2680,2680,2680,0
20240530,151900,843642295,2680,2685,2685,2680,4711
20240530,151800,831008945,2680,2685,2690,2680,6977
20240530,151700,812280430,2690,2690,2690,2685,555
20240530,151600,810789970,2690,2690,2690,2685,1366
20240530,151500,807120430,2690,2685,2690,2685,12
20240530,151400,807088200,2685,2690,2690,2685,341
20240530,151300,806172465,2690,2690,2690,2690,36
20240530,151200,806075625,2690,2685,2690,2685,2360
20240530,151100,799737995,2690,2690,2690,2685,4726
20240530,151000,787025845,2690,2690,2690,2690,6
20240530,150900,787009705,2685,2685,2690,2685,4933
20240530,150800,773764510,2690,2690,2690,2685,1027
20240530,150700,771002165,2690,2690,2690,2690,5
20240530,150600,770988715,2690,2690,2690,2685,366
20240530,150500,770005720,2690,2685,2690,2685,1039
20240530,150400,767215980,2685,2690,2690,2685,863
20240530,150300,764898725,2690,2685,2690,2685,1051
20240530,150200,762076700,2690,2685,2690,2680,1532
20240530,150100,757963785,2685,2685,2685,2685,132
20240530,150000,757609365,2685,2685,2685,2685,192
20240530,145900,757093845,2690,2685,2690,2685,681
20240530,145800,755264690,2690,2690,2690,2685,504
20240530,145700,753910635,2690,2690,2690,2680,240
20240530,145600,753267395,2690,2690,2690,2690,1073
20240530,145500,750381025,2690,2685,2690,2685,1940
20240530,145400,745172110,2685,2685,2685,2685,107
20240530,145300,744884815,2685,2685,2685,2685,263
20240530,145200,744178660,2685,2685,2685,2685,146
20240530,145100,743786650,2685,2685,2685,2685,552
20240530,145000,742304530,2685,2685,2685,2680,7
20240530,144900,742285740,2685,2685,2685,2685,25
20240530,144800,742218615,2685,2685,2685,2685,208
20240530,144700,741660135,2685,2685,2685,2685,12
20240530,144600,741627915,2685,2685,2685,2685,8
20240530,144500,741606435,2685,2685,2685,2685,3
20240530,144400,741598380,2685,2690,2690,2685,5911
20240530,144300,725727335,2690,2680,2690,2680,5645
20240530,144200,710574210,2685,2685,2685,2685,12
20240530,144100,710541990,2685,2685,2685,2685,13
20240530,144000,710507085,2685,2685,2685,2685,7
20240530,143900,710488290,2685,2685,2685,2680,1165
20240530,143800,707366015,2685,2685,2685,2685,57
20240530,143700,707212970,2685,2685,2685,2685,3
20240530,143600,707204915,2685,2685,2685,2680,24
20240530,143500,707140520,2685,2685,2685,2685,4
20240530,143400,707129780,2685,2680,2685,2680,1457
20240530,143300,703218805,2685,2685,2685,2685,300
20240530,143200,702413305,2690,2690,2690,2680,1434
20240530,143100,698563205,2690,2690,2690,2690,27
20240530,143000,698490575,2690,2685,2690,2685,1003
20240530,142900,695797505,2690,2685,2690,2685,4001
20240530,142800,685054560,2685,2685,2685,2685,10
20240530,142700,685027710,2685,2680,2685,2680,42
20240530,142600,684914945,2685,2685,2685,2685,2
20240530,142500,684909575,2685,2680,2685,2680,180
20240530,142400,684427125,2685,2685,2685,2685,6
20240530,142300,684411015,2685,2685,2685,2685,0
20240530,142200,684411015,2685,2685,2685,2685,3
20240530,142100,684402960,2685,2685,2685,2680,508
20240530,142000,683039480,2685,2685,2685,2685,0
20240530,141900,683039480,2685,2685,2685,2685,9
20240530,141800,683015315,2685,2685,2685,2680,153
20240530,141700,682605010,2685,2685,2685,2685,0
20240530,141600,682605010,2685,2680,2685,2675,1013
20240530,141500,679894670,2685,2680,2685,2675,759
20240530,141400,677863040,2685,2685,2685,2680,1053
20240530,141300,675040990,2685,2685,2685,2680,225
20240530,141200,674437865,2685,2685,2685,2680,25655
20240530,141100,605682125,2685,2685,2685,2685,543
20240530,141000,604224170,2685,2685,2685,2685,139
20240530,140900,603850955,2685,2685,2685,2685,0
20240530,140800,603850955,2685,2685,2685,2680,74
20240530,140700,603652615,2685,2685,2685,2685,17
20240530,140600,603606970,2685,2680,2685,2680,796
20240530,140500,601473095,2685,2685,2685,2685,500
20240530,140400,600130595,2685,2685,2685,2685,8
20240530,140300,600109115,2685,2685,2685,2685,0
20240530,140200,600109115,2685,2680,2685,2680,5392
20240530,140100,585658530,2680,2680,2680,2680,1244
20240530,140000,582324610,2685,2685,2685,2685,17879
20240530,135900,534319495,2685,2685,2685,2685,309
20240530,135800,533489830,2685,2685,2685,2685,331
20240530,135700,532601095,2690,2690,2690,2685,4102
20240530,135600,521566950,2690,2685,2690,2685,97
20240530,135500,521306255,2685,2685,2685,2685,32
20240530,135400,521220335,2690,2685,2690,2685,72
20240530,135300,521026970,2685,2685,2685,2685,350
20240530,135200,520087220,2685,2685,2690,2685,538
20240530,135100,518642640,2685,2685,2685,2685,0
20240530,135000,518642640,2685,2690,2690,2685,123
20240530,134900,518312360,2685,2685,2685,2685,0
20240530,134800,518312360,2685,2685,2685,2685,2084
20240530,134700,512716820,2685,2685,2685,2685,0
20240530,134600,512716820,2685,2690,2690,2685,94
20240530,134500,512464295,2685,2685,2685,2685,46
20240530,134400,512340785,2685,2690,2690,2685,49
20240530,134300,512209195,2690,2690,2690,2685,4518
20240530,134200,500056030,2685,2690,2690,2685,257
20240530,134100,499365735,2690,2685,2690,2685,100
20240530,134000,499096805,2695,2685,2695,2685,788
20240530,133900,496979140,2690,2685,2690,2685,2649
20240530,133800,489856550,2690,2695,2695,2685,105
20240530,133700,489574575,2695,2695,2695,2695,12
20240530,133600,489542235,2690,2685,2690,2685,2259
20240530,133500,483466820,2690,2690,2690,2690,113
20240530,133400,483162850,2690,2685,2690,2685,99
20240530,133300,482896995,2685,2690,2690,2685,27
20240530,133200,482824490,2685,2685,2690,2685,164
20240530,133100,482384135,2690,2685,2690,2685,662
20240530,133000,480606020,2685,2685,2685,2685,62
20240530,132900,480439550,2685,2685,2685,2685,48
20240530,132800,480310670,2685,2685,2685,2685,34
20240530,132700,480219380,2695,2690,2695,2690,21
20240530,132600,480162885,2685,2690,2690,2685,122
20240530,132500,479835130,2690,2690,2690,2690,124
20240530,132400,479501570,2690,2690,2690,2690,1735
20240530,132300,474834420,2690,2690,2690,2690,51
20240530,132200,474697230,2695,2690,2695,2690,1891
20240530,132100,469601150,2690,2690,2690,2690,45
20240530,132000,469480100,2695,2695,2695,2695,16
20240530,131900,469436980,2690,2690,2695,2690,108
20240530,131800,469146450,2690,2690,2690,2690,0
20240530,131700,469146450,2690,2690,2695,2690,72
20240530,131600,468952755,2695,2690,2695,2690,15
20240530,131500,468912395,2690,2695,2695,2690,598
20240530,131400,467303770,2690,2690,2690,2690,1330
20240530,131300,463726070,2690,2690,2690,2690,25
20240530,131200,463658820,2690,2690,2690,2690,36
20240530,131100,463561980,2690,2690,2690,2690,73
20240530,131000,463365610,2690,2690,2690,2690,620
20240530,130900,461697810,2695,2695,2695,2690,1040
20240530,130800,458895195,2695,2690,2695,2690,49
20240530,130700,458763210,2690,2690,2690,2690,85
20240530,130600,458534560,2690,2690,2690,2690,3
20240530,130500,458526490,2690,2690,2690,2690,75
20240530,130400,458324740,2695,2695,2695,2695,5
20240530,130300,458311265,2690,2690,2690,2690,81
20240530,130200,458093375,2690,2690,2690,2690,236
20240530,130100,457458535,2690,2690,2695,2690,806
20240530,130000,455290050,2690,2690,2690,2690,41
20240530,125900,455179760,2690,2695,2695,2690,109
20240530,125800,454886285,2695,2690,2695,2690,43
20240530,125700,454770585,2690,2695,2695,2690,51
20240530,125600,454633345,2690,2690,2690,2690,44
20240530,125500,454514985,2690,2690,2690,2690,78
20240530,125400,454305165,2690,2690,2690,2690,40
20240530,125300,454197565,2690,2690,2690,2690,36
20240530,125200,454100725,2690,2690,2690,2690,104
20240530,125100,453820965,2690,2695,2695,2690,64
20240530,125000,453648705,2690,2690,2690,2690,45
20240530,124900,453527655,2695,2690,2695,2690,46
20240530,124800,453403910,2690,2690,2695,2690,118
20240530,124700,453086310,2695,2695,2695,2695,0
20240530,124600,453086310,2695,2685,2695,2685,1912
20240530,124500,447943135,2690,2690,2690,2690,3
20240530,124400,447935065,2690,2685,2690,2685,99
20240530,124300,447669180,2690,2690,2690,2690,4
20240530,124200,447658420,2690,2685,2690,2685,381
20240530,124100,446634420,2685,2690,2690,2685,472
20240530,124000,445364850,2690,2690,2690,2685,3443
20240530,123900,436103535,2695,2690,2695,2690,251
20240530,123800,435428330,2695,2695,2695,2690,113
20240530,123700,435124075,2690,2690,2695,2690,5886
20240530,123600,419290295,2690,2690,2690,2690,64
20240530,123500,419118135,2695,2690,2695,2690,19
20240530,123400,419067020,2690,2690,2690,2690,157
20240530,123300,418644690,2695,2690,2695,2690,26
20240530,123200,418574720,2690,2690,2690,2690,113
20240530,123100,418270750,2695,2695,2695,2695,4
20240530,123000,418259970,2690,2695,2695,2690,48
20240530,122900,418130835,2690,2695,2695,2690,19
20240530,122800,418079720,2690,2690,2690,2690,52
20240530,122700,417939840,2690,2690,2690,2690,44
20240530,122600,417821480,2690,2690,2690,2690,44
20240530,122500,417703120,2690,2695,2695,2690,40
20240530,122400,417595495,2695,2690,2695,2690,51
20240530,122300,417458295,2695,2690,2695,2685,855
20240530,122200,415161810,2685,2695,2695,2685,70
20240530,122100,414973630,2685,2685,2695,2685,588
20240530,122000,413394610,2685,2685,2685,2685,39
20240530,121900,413289895,2685,2685,2685,2685,1842
20240530,121800,408344125,2685,2685,2685,2685,43
20240530,121700,408228670,2685,2685,2685,2685,71
20240530,121600,408038035,2685,2685,2690,2685,412
20240530,121500,406930840,2685,2685,2690,2685,102
20240530,121400,406656675,2690,2685,2690,2685,230
20240530,121300,406038950,2685,2690,2695,2685,4340
20240530,121200,394364720,2690,2690,2690,2690,120
20240530,121100,394041920,2690,2685,2690,2685,58
20240530,121000,393886100,2695,2690,2695,2690,854
20240530,120900,391584665,2685,2685,2690,2685,1389
20240530,120800,387850465,2685,2685,2685,2685,19
20240530,120700,387799450,2685,2685,2685,2685,43
20240530,120600,387683995,2685,2685,2690,2685,218
20240530,120500,387097745,2685,2685,2685,2685,65
20240530,120400,386923220,2690,2685,2690,2685,171
20240530,120300,386463335,2685,2690,2690,2685,145
20240530,120200,386073565,2685,2685,2685,2685,0
20240530,120100,386073565,2685,2690,2690,2685,91
20240530,120000,385829180,2690,2690,2690,2690,369
20240530,115900,384836570,2690,2685,2690,2685,119
20240530,115800,384517010,2685,2685,2685,2685,1
20240530,115700,384514325,2685,2685,2690,2685,780
20240530,115600,382416525,2685,2690,2690,2685,771
20240530,115500,380346365,2685,2685,2685,2685,38
20240530,115400,380244335,2685,2685,2685,2685,49
20240530,115300,380112770,2685,2685,2685,2685,67
20240530,115200,379932875,2685,2685,2685,2685,16
20240530,115100,379889915,2685,2685,2685,2685,44
20240530,115000,379771775,2685,2685,2685,2685,25
20240530,114900,379704650,2685,2685,2685,2685,79
20240530,114800,379492535,2685,2685,2690,2685,523
20240530,114700,378088090,2685,2685,2685,2685,34
20240530,114600,377996800,2685,2685,2685,2685,732
20240530,114500,376031380,2685,2685,2685,2685,97
20240530,114400,375770935,2685,2685,2685,2685,60
20240530,114300,375609835,2690,2685,2690,2685,25
20240530,114200,375542685,2690,2690,2690,2685,84
20240530,114100,375317135,2685,2685,2685,2685,1
20240530,114000,375314450,2685,2685,2685,2685,77
20240530,113900,375107705,2685,2685,2685,2685,0
20240530,113800,375107705,2685,2690,2690,2685,204
20240530,113700,374559295,2685,2685,2685,2685,15
20240530,113600,374519020,2685,2685,2685,2685,48
20240530,113500,374390140,2685,2685,2685,2685,50
20240530,113400,374255890,2685,2685,2685,2685,627
20240530,113300,372572395,2685,2690,2690,2685,20
20240530,113200,372518670,2695,2685,2695,2685,35
20240530,113100,372424645,2685,2690,2690,2685,4326
20240530,113000,360808635,2690,2690,2690,2690,89
20240530,112900,360569225,2690,2690,2690,2690,56
20240530,112800,360418585,2685,2690,2690,2685,244
20240530,112700,359762555,2690,2690,2690,2685,1062
20240530,112600,356909695,2685,2685,2690,2685,133
20240530,112500,356552365,2685,2685,2690,2685,29
20240530,112400,356474495,2685,2685,2685,2685,48
20240530,112300,356345615,2690,2690,2695,2690,27
20240530,112200,356272980,2690,2690,2690,2685,72
20240530,112100,356079640,2695,2690,2695,2690,22
20240530,112000,356020450,2685,2685,2685,2685,29
20240530,111900,355942585,2685,2690,2695,2685,2284
20240530,111800,349802040,2685,2685,2690,2685,75
20240530,111700,349600630,2690,2690,2690,2690,122
20240530,111600,349272450,2690,2690,2690,2690,2
20240530,111500,349267070,2690,2690,2690,2690,66
20240530,111400,349089530,2695,2690,2695,2690,649
20240530,111300,347342720,2690,2695,2695,2690,163
20240530,111200,346904235,2695,2695,2695,2690,1027
20240530,111100,344141475,2700,2700,2700,2690,268
20240530,111000,343419035,2700,2700,2700,2700,1
20240530,110900,343416335,2690,2685,2695,2685,795
20240530,110800,341274240,2685,2690,2690,2685,2039
20240530,110700,335799330,2685,2690,2690,2685,3059
20240530,110600,327570915,2685,2690,2690,2685,28
20240530,110500,327495710,2685,2685,2685,2685,58
20240530,110400,327339980,2685,2685,2685,2685,16
20240530,110300,327297020,2690,2690,2690,2690,917
20240530,110200,324830290,2690,2690,2690,2690,242
20240530,110100,324179310,2690,2690,2690,2690,148
20240530,110000,323781190,2690,2690,2690,2690,483
20240530,105900,322481920,2690,2700,2700,2690,68
20240530,105800,322298900,2700,2695,2700,2690,42
20240530,105700,322185875,2695,2690,2695,2690,61
20240530,105600,322021675,2700,2690,2705,2690,4382
20240530,105500,310193690,2685,2685,2690,2685,1197
20240530,105400,306979440,2690,2690,2690,2690,5
20240530,105300,306965990,2685,2685,2690,2685,53
20240530,105200,306823680,2690,2690,2690,2685,3730
20240530,105100,296790090,2690,2690,2690,2690,75
20240530,105000,296588340,2690,2690,2690,2690,19
20240530,104900,296537230,2690,2690,2690,2690,564
20240530,104800,295020070,2695,2690,2695,2690,47
20240530,104700,294893590,2690,2700,2700,2690,86
20240530,104600,294661940,2700,2695,2700,2695,100
20240530,104500,294392015,2690,2695,2695,2690,110
20240530,104400,294095910,2700,2695,2700,2690,82
20240530,104300,293875215,2690,2690,2690,2690,19
20240530,104200,293824105,2690,2690,2690,2690,36
20240530,104100,293727265,2695,2695,2695,2695,170
20240530,104000,293269115,2695,2690,2700,2690,114
20240530,103900,292962060,2700,2700,2700,2695,736
20240530,103800,290974965,2700,2690,2700,2690,5051
20240530,103700,277338950,2695,2695,2700,2695,45
20240530,103600,277217650,2695,2690,2695,2685,225
20240530,103500,276612555,2695,2690,2695,2690,318
20240530,103400,275755635,2685,2685,2695,2685,3087
20240530,103300,267442030,2690,2685,2690,2685,2025
20240530,103200,262004780,2685,2690,2695,2685,575
20240530,103100,260458880,2690,2690,2690,2690,17
20240530,103000,260413150,2690,2690,2690,2690,27
20240530,102900,260340520,2690,2690,2695,2690,49
20240530,102800,260208700,2695,2690,2695,2690,1154
20240530,102700,257104435,2695,2690,2695,2685,1516
20240530,102600,253031340,2685,2690,2695,2685,491
20240530,102500,251712540,2690,2685,2695,2685,1187
20240530,102400,248514405,2685,2685,2685,2685,91
20240530,102300,248270070,2690,2685,2690,2685,2073
20240530,102200,242703925,2685,2690,2690,2685,98
20240530,102100,242440525,2690,2690,2690,2685,297
20240530,102000,241641775,2685,2685,2690,2685,808
20240530,101900,239468885,2685,2685,2685,2685,23
20240530,101800,239407130,2685,2685,2690,2685,65
20240530,101700,239232520,2685,2685,2685,2685,16
20240530,101600,239189560,2685,2685,2685,2685,552
20240530,101500,237707440,2685,2685,2685,2685,1249
20240530,101400,234353875,2685,2690,2690,2685,8245
20240530,101300,212176155,2690,2695,2695,2690,29
20240530,101200,212098095,2690,2695,2695,2690,86
20240530,101100,211866715,2695,2690,2695,2690,39
20240530,101000,211761800,2690,2695,2695,2690,574
20240530,100900,210217725,2690,2690,2690,2690,119
20240530,100800,209897615,2690,2690,2690,2690,744
20240530,100700,207896255,2695,2690,2695,2690,78
20240530,100600,207686360,2695,2695,2695,2690,3664
20240530,100500,197828190,2695,2690,2695,2690,71
20240530,100400,197637180,2690,2690,2695,2690,2599
20240530,100300,190645370,2695,2695,2695,2690,972
20240530,100200,188028995,2695,2695,2695,2695,77
20240530,100100,187821480,2695,2695,2695,2695,4
20240530,100000,187810700,2695,2695,2695,2695,9
20240530,095900,187786445,2695,2695,2695,2695,1
20240530,095800,187783750,2695,2695,2695,2695,108
20240530,095700,187492690,2695,2695,2695,2690,554
20240530,095600,185999890,2695,2695,2695,2695,307
20240530,095500,185172525,2695,2690,2695,2690,515
20240530,095400,183787000,2690,2690,2695,2690,543
20240530,095300,182326325,2690,2690,2690,2690,2
20240530,095200,182320945,2690,2685,2690,2685,1275
20240530,095100,178897060,2685,2690,2690,2685,383
20240530,095000,177868680,2685,2690,2690,2685,796
20240530,094900,175728945,2695,2685,2695,2685,789
20240530,094800,173609060,2690,2690,2690,2690,46
20240530,094700,173485320,2690,2690,2690,2685,2397
20240530,094600,167044890,2690,2690,2690,2685,231
20240530,094500,166424000,2690,2690,2690,2690,219
20240530,094400,165834890,2690,2690,2690,2685,630
20240530,094300,164143240,2690,2690,2690,2685,337
20240530,094200,163238210,2690,2690,2690,2685,411
20240530,094100,162134120,2690,2690,2690,2690,18
20240530,094000,162085700,2685,2690,2690,2685,804
20240530,093900,159926955,2690,2690,2690,2685,417
20240530,093800,158807225,2690,2690,2690,2685,156
20240530,093700,158387595,2690,2685,2695,2685,1926
20240530,093600,153216205,2690,2700,2700,2690,3709
20240530,093500,143238835,2695,2700,2700,2695,22
20240530,093400,143179520,2700,2695,2700,2695,502
20240530,093300,141826620,2690,2690,2695,2690,136
20240530,093200,141460775,2690,2695,2695,2690,526
20240530,093100,140044730,2695,2695,2695,2695,808
20240530,093000,137867170,2695,2695,2695,2695,409
20240530,092900,136764915,2695,2695,2695,2695,783
20240530,092800,134654730,2700,2700,2700,2700,16
20240530,092700,134611530,2700,2705,2705,2700,162
20240530,092600,134174125,2700,2705,2705,2700,1031
20240530,092500,131386315,2705,2710,2710,2705,834
20240530,092400,129127495,2710,2710,2710,2710,445
20240530,092300,127921545,2710,2705,2710,2705,2045
20240530,092200,122389720,2705,2705,2705,2705,751
20240530,092100,120358265,2705,2700,2705,2700,4616
20240530,092000,107895060,2695,2695,2695,2695,587
20240530,091900,106313095,2695,2695,2695,2695,500
20240530,091800,104965595,2695,2695,2695,2695,1053
20240530,091700,102127760,2695,2695,2695,2680,521
20240530,091600,100729035,2695,2680,2695,2680,33
20240530,091500,100640130,2680,2690,2695,2680,9691
20240530,091400,74630225,2690,2695,2695,2690,615
20240530,091300,72975845,2695,2695,2695,2695,53
20240530,091200,72833010,2695,2690,2695,2685,2510
20240530,091100,66081785,2690,2695,2695,2685,805
20240530,091000,63917175,2695,2695,2695,2690,1121
20240530,090900,60899660,2690,2690,2690,2690,2688
20240530,090800,53668940,2690,2685,2690,2680,428
20240530,090700,52520480,2695,2690,2695,2690,2521
20240530,090600,45736495,2690,2685,2690,2675,1599
20240530,090500,41450605,2680,2675,2685,2675,2223
20240530,090400,35495575,2680,2680,2680,2675,1413
20240530,090300,31708990,2690,2685,2690,2680,4379
20240530,090200,19969455,2685,2690,2690,2680,2394
20240530,090100,13543060,2695,2685,2695,2685,523
20240530,090000,12138575,2685,2700,2700,2685,4497