stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,212400,242399495,3785,3785,3785,3785,443
20240530,212300,242399495,3785,3785,3785,3785,0
20240530,212200,242399495,3785,3785,3785,3785,0
20240530,212100,242399495,3785,3785,3785,3785,0
20240530,212000,242399495,3785,3785,3785,3785,0
20240530,211900,242399495,3785,3785,3785,3785,0
20240530,211800,242399495,3785,3785,3785,3785,0
20240530,211700,242399495,3785,3785,3785,3785,0
20240530,211600,242399495,3785,3785,3785,3785,0
20240530,211500,242399495,3785,3785,3785,3785,0
20240530,211400,242399495,3785,3785,3785,3785,0
20240530,211300,242399495,3785,3785,3785,3785,0
20240530,211200,242399495,3785,3785,3785,3785,0
20240530,211100,242399495,3785,3785,3785,3785,0
20240530,211000,242399495,3785,3785,3785,3785,0
20240530,210900,242399495,3785,3785,3785,3785,0
20240530,210800,242399495,3785,3785,3785,3785,0
20240530,210700,242399495,3785,3785,3785,3785,0
20240530,210600,242399495,3785,3785,3785,3785,0
20240530,210500,242399495,3785,3785,3785,3785,0
20240530,210400,242399495,3785,3785,3785,3785,0
20240530,210300,242399495,3785,3785,3785,3785,0
20240530,210200,242399495,3785,3785,3785,3785,0
20240530,210100,242399495,3785,3785,3785,3785,0
20240530,210000,242399495,3785,3785,3785,3785,0
20240530,205900,242399495,3785,3785,3785,3785,0
20240530,205800,242399495,3785,3785,3785,3785,0
20240530,205700,242399495,3785,3785,3785,3785,0
20240530,205600,242399495,3785,3785,3785,3785,0
20240530,205500,242399495,3785,3785,3785,3785,0
20240530,205400,242399495,3785,3785,3785,3785,443
20240530,205300,242399495,3785,3785,3785,3785,0
20240530,205200,242399495,3785,3785,3785,3785,0
20240530,205100,242399495,3785,3785,3785,3785,0
20240530,205000,242399495,3785,3785,3785,3785,0
20240530,204900,242399495,3785,3785,3785,3785,0
20240530,204800,242399495,3785,3785,3785,3785,0
20240530,204700,242399495,3785,3785,3785,3785,0
20240530,204600,242399495,3785,3785,3785,3785,0
20240530,204500,242399495,3785,3785,3785,3785,0
20240530,204400,242399495,3785,3785,3785,3785,0
20240530,204300,242399495,3785,3785,3785,3785,0
20240530,204200,242399495,3785,3785,3785,3785,0
20240530,204100,242399495,3785,3785,3785,3785,0
20240530,204000,242399495,3785,3785,3785,3785,0
20240530,203900,242399495,3785,3785,3785,3785,0
20240530,203800,242399495,3785,3785,3785,3785,0
20240530,203700,242399495,3785,3785,3785,3785,0
20240530,203600,242399495,3785,3785,3785,3785,0
20240530,203500,242399495,3785,3785,3785,3785,0
20240530,203400,242399495,3785,3785,3785,3785,0
20240530,203300,242399495,3785,3785,3785,3785,0
20240530,203200,242399495,3785,3785,3785,3785,0
20240530,203100,242399495,3785,3785,3785,3785,0
20240530,203000,242399495,3785,3785,3785,3785,0
20240530,202900,242399495,3785,3785,3785,3785,0
20240530,202800,242399495,3785,3785,3785,3785,0
20240530,202700,242399495,3785,3785,3785,3785,0
20240530,202600,242399495,3785,3785,3785,3785,0
20240530,202500,242399495,3785,3785,3785,3785,0
20240530,202400,242399495,3785,3785,3785,3785,443
20240530,202300,242399495,3785,3785,3785,3785,0
20240530,202200,242399495,3785,3785,3785,3785,0
20240530,202100,242399495,3785,3785,3785,3785,0
20240530,202000,242399495,3785,3785,3785,3785,0
20240530,201900,242399495,3785,3785,3785,3785,0
20240530,201800,242399495,3785,3785,3785,3785,0
20240530,201700,242399495,3785,3785,3785,3785,0
20240530,201600,242399495,3785,3785,3785,3785,0
20240530,201500,242399495,3785,3785,3785,3785,0
20240530,201400,242399495,3785,3785,3785,3785,0
20240530,201300,242399495,3785,3785,3785,3785,0
20240530,201200,242399495,3785,3785,3785,3785,0
20240530,201100,242399495,3785,3785,3785,3785,0
20240530,201000,242399495,3785,3785,3785,3785,0
20240530,200900,242399495,3785,3785,3785,3785,0
20240530,200800,242399495,3785,3785,3785,3785,0
20240530,200700,242399495,3785,3785,3785,3785,0
20240530,200600,242399495,3785,3785,3785,3785,0
20240530,200500,242399495,3785,3785,3785,3785,0
20240530,200400,242399495,3785,3785,3785,3785,0
20240530,200300,242399495,3785,3785,3785,3785,0
20240530,200200,242399495,3785,3785,3785,3785,0
20240530,200100,242399495,3785,3785,3785,3785,0
20240530,200000,242399495,3785,3785,3785,3785,0
20240530,195900,242399495,3785,3785,3785,3785,0
20240530,195800,242399495,3785,3785,3785,3785,0
20240530,195700,242399495,3785,3785,3785,3785,0
20240530,195600,242399495,3785,3785,3785,3785,0
20240530,195500,242399495,3785,3785,3785,3785,0
20240530,195400,242399495,3785,3785,3785,3785,443
20240530,195300,242399495,3785,3785,3785,3785,0
20240530,195200,242399495,3785,3785,3785,3785,0
20240530,195100,242399495,3785,3785,3785,3785,0
20240530,195000,242399495,3785,3785,3785,3785,0
20240530,194900,242399495,3785,3785,3785,3785,0
20240530,194800,242399495,3785,3785,3785,3785,0
20240530,194700,242399495,3785,3785,3785,3785,0
20240530,194600,242399495,3785,3785,3785,3785,0
20240530,194500,242399495,3785,3785,3785,3785,0
20240530,194400,242399495,3785,3785,3785,3785,0
20240530,194300,242399495,3785,3785,3785,3785,0
20240530,194200,242399495,3785,3785,3785,3785,0
20240530,194100,242399495,3785,3785,3785,3785,0
20240530,194000,242399495,3785,3785,3785,3785,0
20240530,193900,242399495,3785,3785,3785,3785,0
20240530,193800,242399495,3785,3785,3785,3785,0
20240530,193700,242399495,3785,3785,3785,3785,0
20240530,193600,242399495,3785,3785,3785,3785,0
20240530,193500,242399495,3785,3785,3785,3785,0
20240530,193400,242399495,3785,3785,3785,3785,0
20240530,193300,242399495,3785,3785,3785,3785,0
20240530,193200,242399495,3785,3785,3785,3785,0
20240530,193100,242399495,3785,3785,3785,3785,0
20240530,193000,242399495,3785,3785,3785,3785,0
20240530,192900,242399495,3785,3785,3785,3785,0
20240530,192800,242399495,3785,3785,3785,3785,0
20240530,192700,242399495,3785,3785,3785,3785,0
20240530,192600,242399495,3785,3785,3785,3785,0
20240530,192500,242399495,3785,3785,3785,3785,0
20240530,192400,242399495,3785,3785,3785,3785,443
20240530,192300,242399495,3785,3785,3785,3785,0
20240530,192200,242399495,3785,3785,3785,3785,0
20240530,192100,242399495,3785,3785,3785,3785,0
20240530,192000,242399495,3785,3785,3785,3785,0
20240530,191900,242399495,3785,3785,3785,3785,0
20240530,191800,242399495,3785,3785,3785,3785,0
20240530,191700,242399495,3785,3785,3785,3785,0
20240530,191600,242399495,3785,3785,3785,3785,0
20240530,191500,242399495,3785,3785,3785,3785,0
20240530,191400,242399495,3785,3785,3785,3785,0
20240530,191300,242399495,3785,3785,3785,3785,0
20240530,191200,242399495,3785,3785,3785,3785,0
20240530,191100,242399495,3785,3785,3785,3785,0
20240530,191000,242399495,3785,3785,3785,3785,0
20240530,190900,242399495,3785,3785,3785,3785,0
20240530,190800,242399495,3785,3785,3785,3785,0
20240530,190700,242399495,3785,3785,3785,3785,0
20240530,190600,242399495,3785,3785,3785,3785,0
20240530,190500,242399495,3785,3785,3785,3785,0
20240530,190400,242399495,3785,3785,3785,3785,0
20240530,190300,242399495,3785,3785,3785,3785,0
20240530,190200,242399495,3785,3785,3785,3785,0
20240530,190100,242399495,3785,3785,3785,3785,0
20240530,190000,242399495,3785,3785,3785,3785,0
20240530,185900,242399495,3785,3785,3785,3785,0
20240530,185800,242399495,3785,3785,3785,3785,0
20240530,185700,242399495,3785,3785,3785,3785,0
20240530,185600,242399495,3785,3785,3785,3785,0
20240530,185500,242399495,3785,3785,3785,3785,0
20240530,185400,242399495,3785,3785,3785,3785,443
20240530,185300,242399495,3785,3785,3785,3785,0
20240530,185200,242399495,3785,3785,3785,3785,0
20240530,185100,242399495,3785,3785,3785,3785,0
20240530,185000,242399495,3785,3785,3785,3785,0
20240530,184900,242399495,3785,3785,3785,3785,0
20240530,184800,242399495,3785,3785,3785,3785,0
20240530,184700,242399495,3785,3785,3785,3785,0
20240530,184600,242399495,3785,3785,3785,3785,0
20240530,184500,242399495,3785,3785,3785,3785,0
20240530,184400,242399495,3785,3785,3785,3785,0
20240530,184300,242399495,3785,3785,3785,3785,0
20240530,184200,242399495,3785,3785,3785,3785,0
20240530,184100,242399495,3785,3785,3785,3785,0
20240530,184000,242399495,3785,3785,3785,3785,0
20240530,183900,242399495,3785,3785,3785,3785,0
20240530,183800,242399495,3785,3785,3785,3785,0
20240530,183700,242399495,3785,3785,3785,3785,0
20240530,183600,242399495,3785,3785,3785,3785,0
20240530,183500,242399495,3785,3785,3785,3785,0
20240530,183400,242399495,3785,3785,3785,3785,0
20240530,183300,242399495,3785,3785,3785,3785,0
20240530,183200,242399495,3785,3785,3785,3785,0
20240530,183100,242399495,3785,3785,3785,3785,0
20240530,183000,242399495,3785,3785,3785,3785,0
20240530,182900,242399495,3785,3785,3785,3785,0
20240530,182800,242399495,3785,3785,3785,3785,0
20240530,182700,242399495,3785,3785,3785,3785,0
20240530,182600,242399495,3785,3785,3785,3785,0
20240530,182500,242399495,3785,3785,3785,3785,0
20240530,182400,242399495,3785,3785,3785,3785,443
20240530,182300,242399495,3785,3785,3785,3785,0
20240530,182200,242399495,3785,3785,3785,3785,0
20240530,182100,242399495,3785,3785,3785,3785,0
20240530,182000,242399495,3785,3785,3785,3785,0
20240530,181900,242399495,3785,3785,3785,3785,0
20240530,181800,242399495,3785,3785,3785,3785,0
20240530,181700,242399495,3785,3785,3785,3785,0
20240530,181600,242399495,3785,3785,3785,3785,0
20240530,181500,242399495,3785,3785,3785,3785,0
20240530,181400,242399495,3785,3785,3785,3785,0
20240530,181300,242399495,3785,3785,3785,3785,0
20240530,181200,242399495,3785,3785,3785,3785,0
20240530,181100,242399495,3785,3785,3785,3785,0
20240530,181000,242399495,3785,3785,3785,3785,0
20240530,180900,242399495,3785,3785,3785,3785,0
20240530,180800,242399495,3785,3785,3785,3785,0
20240530,180700,242399495,3785,3785,3785,3785,0
20240530,180600,242399495,3785,3785,3785,3785,0
20240530,180500,242399495,3785,3785,3785,3785,0
20240530,180400,242399495,3785,3785,3785,3785,0
20240530,180300,242399495,3785,3785,3785,3785,0
20240530,180200,242399495,3785,3785,3785,3785,0
20240530,180100,242399495,3785,3785,3785,3785,0
20240530,180000,242399495,3785,3785,3785,3785,0
20240530,175900,242399495,3785,3785,3785,3785,0
20240530,175800,242399495,3785,3785,3785,3785,0
20240530,175700,242399495,3785,3785,3785,3785,0
20240530,175600,242399495,3785,3785,3785,3785,0
20240530,175500,242399495,3785,3785,3785,3785,0
20240530,175400,242399495,3785,3785,3785,3785,443
20240530,175300,242399495,3785,3785,3785,3785,0
20240530,175200,242399495,3785,3785,3785,3785,0
20240530,175100,242399495,3785,3785,3785,3785,0
20240530,175000,242399495,3785,3785,3785,3785,0
20240530,174900,242399495,3785,3785,3785,3785,0
20240530,174800,242399495,3785,3785,3785,3785,0
20240530,174700,242399495,3785,3785,3785,3785,0
20240530,174600,242399495,3785,3785,3785,3785,0
20240530,174500,242399495,3785,3785,3785,3785,0
20240530,174400,242399495,3785,3785,3785,3785,0
20240530,174300,242399495,3785,3785,3785,3785,0
20240530,174200,242399495,3785,3785,3785,3785,0
20240530,174100,242399495,3785,3785,3785,3785,0
20240530,174000,242399495,3785,3785,3785,3785,0
20240530,173900,242399495,3785,3785,3785,3785,0
20240530,173800,242399495,3785,3785,3785,3785,0
20240530,173700,242399495,3785,3785,3785,3785,0
20240530,173600,242399495,3785,3785,3785,3785,0
20240530,173500,242399495,3785,3785,3785,3785,0
20240530,173400,242399495,3785,3785,3785,3785,0
20240530,173300,242399495,3785,3785,3785,3785,0
20240530,173200,242399495,3785,3785,3785,3785,0
20240530,173100,242399495,3785,3785,3785,3785,0
20240530,173000,242399495,3785,3785,3785,3785,0
20240530,172900,242399495,3785,3785,3785,3785,0
20240530,172800,242399495,3785,3785,3785,3785,0
20240530,172700,242399495,3785,3785,3785,3785,0
20240530,172600,242399495,3785,3785,3785,3785,0
20240530,172500,242399495,3785,3785,3785,3785,0
20240530,172400,242399495,3785,3785,3785,3785,443
20240530,172300,242399495,3785,3785,3785,3785,0
20240530,172200,242399495,3785,3785,3785,3785,0
20240530,172100,242399495,3785,3785,3785,3785,0
20240530,172000,242399495,3785,3785,3785,3785,0
20240530,171900,242399495,3785,3785,3785,3785,0
20240530,171800,242399495,3785,3785,3785,3785,0
20240530,171700,242399495,3785,3785,3785,3785,0
20240530,171600,242399495,3785,3785,3785,3785,0
20240530,171500,242399495,3785,3785,3785,3785,0
20240530,171400,242399495,3785,3785,3785,3785,0
20240530,171300,242399495,3785,3785,3785,3785,0
20240530,171200,242399495,3785,3785,3785,3785,0
20240530,171100,242399495,3785,3785,3785,3785,0
20240530,171000,242399495,3785,3785,3785,3785,0
20240530,170900,242399495,3785,3785,3785,3785,0
20240530,170800,242399495,3785,3785,3785,3785,0
20240530,170700,242399495,3785,3785,3785,3785,0
20240530,170600,242399495,3785,3785,3785,3785,0
20240530,170500,242399495,3785,3785,3785,3785,0
20240530,170400,242399495,3785,3785,3785,3785,0
20240530,170300,242399495,3785,3785,3785,3785,0
20240530,170200,242399495,3785,3785,3785,3785,0
20240530,170100,242399495,3785,3785,3785,3785,0
20240530,170000,242399495,3785,3785,3785,3785,0
20240530,165900,242399495,3785,3785,3785,3785,0
20240530,165800,242399495,3785,3785,3785,3785,0
20240530,165700,242399495,3785,3785,3785,3785,0
20240530,165600,242399495,3785,3785,3785,3785,0
20240530,165500,242399495,3785,3785,3785,3785,0
20240530,165400,242399495,3785,3785,3785,3785,443
20240530,165300,242399495,3785,3785,3785,3785,0
20240530,165200,242399495,3785,3785,3785,3785,0
20240530,165100,242399495,3785,3785,3785,3785,0
20240530,165000,242399495,3785,3785,3785,3785,0
20240530,164900,242399495,3785,3785,3785,3785,0
20240530,164800,242399495,3785,3785,3785,3785,0
20240530,164700,242399495,3785,3785,3785,3785,0
20240530,164600,242399495,3785,3785,3785,3785,0
20240530,164500,242399495,3785,3785,3785,3785,0
20240530,164400,242399495,3785,3785,3785,3785,0
20240530,164300,242399495,3785,3785,3785,3785,0
20240530,164200,242399495,3785,3785,3785,3785,0
20240530,164100,242399495,3785,3785,3785,3785,0
20240530,164000,242399495,3785,3785,3785,3785,0
20240530,163900,242399495,3785,3785,3785,3785,0
20240530,163800,242399495,3785,3785,3785,3785,0
20240530,163700,242399495,3785,3785,3785,3785,0
20240530,163600,242399495,3785,3785,3785,3785,0
20240530,163500,242399495,3785,3785,3785,3785,0
20240530,163400,242399495,3785,3785,3785,3785,0
20240530,163300,242399495,3785,3785,3785,3785,0
20240530,163200,242399495,3785,3785,3785,3785,0
20240530,163100,242399495,3785,3785,3785,3785,0
20240530,163000,242399495,3785,3785,3785,3785,0
20240530,162900,242399495,3785,3785,3785,3785,0
20240530,162800,242399495,3785,3785,3785,3785,0
20240530,162700,242399495,3785,3785,3785,3785,0
20240530,162600,242399495,3785,3785,3785,3785,0
20240530,162500,242399495,3785,3785,3785,3785,0
20240530,162400,242399495,3785,3785,3785,3785,443
20240530,162300,242399495,3785,3785,3785,3785,0
20240530,162200,242399495,3785,3785,3785,3785,0
20240530,162100,242399495,3785,3785,3785,3785,0
20240530,162000,242399495,3785,3785,3785,3785,0
20240530,161900,242399495,3785,3785,3785,3785,0
20240530,161800,242399495,3785,3785,3785,3785,0
20240530,161700,242399495,3785,3785,3785,3785,0
20240530,161600,242399495,3785,3785,3785,3785,0
20240530,161500,242399495,3785,3785,3785,3785,0
20240530,161400,242399495,3785,3785,3785,3785,0
20240530,161300,242399495,3785,3785,3785,3785,0
20240530,161200,242399495,3785,3785,3785,3785,0
20240530,161100,242399495,3785,3785,3785,3785,0
20240530,161000,242399495,3785,3785,3785,3785,0
20240530,160900,242399495,3785,3785,3785,3785,0
20240530,160800,242399495,3785,3785,3785,3785,0
20240530,160700,242399495,3785,3785,3785,3785,0
20240530,160600,242399495,3785,3785,3785,3785,0
20240530,160500,242399495,3785,3785,3785,3785,0
20240530,160400,242399495,3785,3785,3785,3785,0
20240530,160300,242399495,3785,3785,3785,3785,0
20240530,160200,242399495,3785,3785,3785,3785,0
20240530,160100,242399495,3785,3785,3785,3785,0
20240530,160000,242399495,3785,3785,3785,3785,0
20240530,155900,242399495,3785,3785,3785,3785,0
20240530,155800,242399495,3785,3785,3785,3785,0
20240530,155700,242399495,3785,3785,3785,3785,0
20240530,155600,242399495,3785,3785,3785,3785,0
20240530,155500,242399495,3785,3785,3785,3785,0
20240530,155400,242399495,3785,3785,3785,3785,443
20240530,155300,242399495,3785,3785,3785,3785,0
20240530,155200,242399495,3785,3785,3785,3785,0
20240530,155100,242399495,3785,3785,3785,3785,0
20240530,155000,242399495,3785,3785,3785,3785,0
20240530,154900,242399495,3785,3785,3785,3785,0
20240530,154800,242399495,3785,3785,3785,3785,0
20240530,154700,242399495,3785,3785,3785,3785,0
20240530,154600,242399495,3785,3785,3785,3785,0
20240530,154500,242399495,3785,3785,3785,3785,0
20240530,154400,242399495,3785,3785,3785,3785,0
20240530,154300,242399495,3785,3785,3785,3785,0
20240530,154200,242399495,3785,3785,3785,3785,0
20240530,154100,242399495,3785,3785,3785,3785,0
20240530,154000,242399495,3785,3785,3785,3785,0
20240530,153900,242399495,3785,3785,3785,3785,0
20240530,153800,242399495,3785,3785,3785,3785,0
20240530,153700,242399495,3785,3785,3785,3785,0
20240530,153600,242399495,3785,3785,3785,3785,0
20240530,153500,242399495,3785,3785,3785,3785,0
20240530,153400,242399495,3785,3785,3785,3785,0
20240530,153300,242399495,3785,3785,3785,3785,0
20240530,153200,242399495,3785,3785,3785,3785,0
20240530,153100,242399495,3785,3785,3785,3785,0
20240530,153000,242399495,3785,3785,3785,3785,443
20240530,152900,240722740,3780,3780,3780,3780,0
20240530,152800,240722740,3780,3780,3780,3780,0
20240530,152700,240722740,3780,3780,3780,3780,0
20240530,152600,240722740,3780,3780,3780,3780,0
20240530,152500,240722740,3780,3780,3780,3780,0
20240530,152400,240722740,3780,3780,3780,3780,0
20240530,152300,240722740,3780,3780,3780,3780,0
20240530,152200,240722740,3780,3780,3780,3780,0
20240530,152100,240722740,3780,3780,3780,3780,0
20240530,152000,240722740,3780,3780,3780,3780,0
20240530,151900,240722740,3780,3780,3780,3780,0
20240530,151800,240722740,3780,3765,3780,3755,1449
20240530,151700,235276185,3760,3775,3775,3760,2174
20240530,151600,227086920,3775,3775,3775,3775,87
20240530,151500,226758495,3775,3770,3775,3770,763
20240530,151400,223880670,3775,3775,3775,3775,500
20240530,151300,221993170,3775,3775,3775,3775,0
20240530,151200,221993170,3775,3775,3775,3775,50
20240530,151100,221804420,3775,3775,3775,3775,50
20240530,151000,221615670,3770,3770,3770,3770,354
20240530,150900,220281090,3770,3775,3775,3770,212
20240530,150800,219481600,3775,3775,3775,3775,71
20240530,150700,219213575,3780,3780,3780,3780,0
20240530,150600,219213575,3780,3780,3780,3780,0
20240530,150500,219213575,3780,3780,3780,3780,0
20240530,150400,219213575,3780,3780,3780,3780,0
20240530,150300,219213575,3780,3780,3780,3780,0
20240530,150200,219213575,3780,3780,3780,3780,400
20240530,150100,217701575,3775,3775,3775,3775,0
20240530,150000,217701575,3775,3775,3775,3775,0
20240530,145900,217701575,3775,3775,3775,3775,0
20240530,145800,217701575,3775,3775,3775,3775,0
20240530,145700,217701575,3775,3775,3775,3775,0
20240530,145600,217701575,3775,3775,3775,3775,165
20240530,145500,217078700,3780,3780,3780,3780,268
20240530,145400,216065660,3775,3775,3775,3775,0
20240530,145300,216065660,3775,3775,3775,3775,0
20240530,145200,216065660,3775,3775,3775,3775,2
20240530,145100,216058110,3775,3775,3775,3775,9
20240530,145000,216024135,3775,3775,3775,3775,0
20240530,144900,216024135,3775,3775,3775,3775,10
20240530,144800,215986385,3775,3775,3775,3775,0
20240530,144700,215986385,3775,3775,3775,3775,10
20240530,144600,215948635,3775,3775,3775,3775,0
20240530,144500,215948635,3775,3775,3775,3775,0
20240530,144400,215948635,3775,3775,3775,3775,44
20240530,144300,215782535,3780,3780,3780,3780,0
20240530,144200,215782535,3780,3780,3780,3780,0
20240530,144100,215782535,3780,3780,3780,3780,7
20240530,144000,215756075,3770,3775,3775,3770,1208
20240530,143900,211199480,3780,3780,3780,3780,1
20240530,143800,211195700,3780,3780,3780,3780,11
20240530,143700,211154120,3780,3780,3780,3780,0
20240530,143600,211154120,3780,3780,3780,3780,0
20240530,143500,211154120,3780,3780,3780,3780,156
20240530,143400,210564440,3775,3775,3775,3775,0
20240530,143300,210564440,3775,3775,3775,3775,0
20240530,143200,210564440,3775,3775,3775,3775,0
20240530,143100,210564440,3775,3775,3775,3775,103
20240530,143000,210175615,3775,3775,3775,3775,102
20240530,142900,209790565,3780,3770,3780,3770,23
20240530,142800,209703755,3770,3770,3770,3770,0
20240530,142700,209703755,3770,3770,3770,3770,0
20240530,142600,209703755,3770,3770,3770,3770,459
20240530,142500,207973325,3770,3770,3770,3770,600
20240530,142400,205711325,3770,3770,3770,3770,0
20240530,142300,205711325,3770,3770,3770,3770,50
20240530,142200,205522825,3770,3770,3770,3770,50
20240530,142100,205334325,3770,3770,3770,3770,50
20240530,142000,205145825,3760,3760,3760,3760,0
20240530,141900,205145825,3760,3760,3760,3760,0
20240530,141800,205145825,3760,3760,3760,3760,0
20240530,141700,205145825,3760,3765,3765,3760,14
20240530,141600,205093180,3760,3760,3760,3760,0
20240530,141500,205093180,3760,3760,3760,3760,100
20240530,141400,204717180,3770,3770,3770,3770,0
20240530,141300,204717180,3770,3770,3770,3770,0
20240530,141200,204717180,3770,3770,3770,3770,0
20240530,141100,204717180,3770,3760,3770,3760,2
20240530,141000,204709650,3765,3765,3765,3765,97
20240530,140900,204344445,3765,3765,3765,3765,0
20240530,140800,204344445,3765,3765,3765,3765,5
20240530,140700,204325620,3765,3765,3765,3765,0
20240530,140600,204325620,3765,3765,3765,3765,0
20240530,140500,204325620,3765,3765,3765,3765,1
20240530,140400,204321855,3770,3770,3770,3770,0
20240530,140300,204321855,3770,3770,3770,3770,10
20240530,140200,204284155,3770,3770,3770,3770,20
20240530,140100,204208755,3765,3765,3765,3765,211
20240530,140000,203414340,3765,3765,3765,3765,210
20240530,135900,202623690,3775,3775,3775,3775,0
20240530,135800,202623690,3775,3775,3775,3775,0
20240530,135700,202623690,3775,3775,3775,3775,0
20240530,135600,202623690,3775,3775,3775,3775,0
20240530,135500,202623690,3775,3775,3775,3775,0
20240530,135400,202623690,3775,3775,3775,3775,0
20240530,135300,202623690,3775,3775,3775,3775,0
20240530,135200,202623690,3775,3775,3775,3775,0
20240530,135100,202623690,3775,3775,3775,3775,1
20240530,135000,202619915,3790,3790,3790,3790,0
20240530,134900,202619915,3790,3790,3790,3790,0
20240530,134800,202619915,3790,3790,3790,3790,0
20240530,134700,202619915,3790,3790,3790,3790,0
20240530,134600,202619915,3790,3790,3790,3790,0
20240530,134500,202619915,3790,3790,3790,3790,0
20240530,134400,202619915,3790,3790,3790,3790,0
20240530,134300,202619915,3790,3790,3790,3790,0
20240530,134200,202619915,3790,3790,3790,3790,1
20240530,134100,202616125,3790,3790,3790,3790,10
20240530,134000,202578225,3755,3755,3755,3755,521
20240530,133900,200621870,3755,3755,3755,3755,0
20240530,133800,200621870,3755,3755,3755,3755,1
20240530,133700,200618115,3760,3760,3760,3760,37
20240530,133600,200478995,3760,3760,3760,3760,0
20240530,133500,200478995,3760,3760,3760,3760,0
20240530,133400,200478995,3760,3760,3760,3760,161
20240530,133300,199873635,3760,3760,3760,3760,100
20240530,133200,199497635,3760,3760,3760,3760,737
20240530,133100,196726515,3760,3765,3765,3760,606
20240530,133000,194445635,3765,3765,3765,3765,1017
20240530,132900,190616630,3790,3790,3790,3790,0
20240530,132800,190616630,3790,3790,3790,3790,0
20240530,132700,190616630,3790,3790,3790,3790,19
20240530,132600,190544620,3790,3775,3790,3775,50
20240530,132500,190355630,3765,3765,3765,3765,101
20240530,132400,189975365,3765,3765,3765,3765,0
20240530,132300,189975365,3765,3765,3765,3765,0
20240530,132200,189975365,3765,3765,3765,3765,300
20240530,132100,188845865,3770,3770,3770,3770,0
20240530,132000,188845865,3770,3775,3775,3770,60
20240530,131900,188619615,3770,3770,3770,3770,309
20240530,131800,187454685,3770,3765,3770,3765,41
20240530,131700,187300295,3765,3765,3770,3765,93
20240530,131600,186950135,3770,3770,3770,3770,117
20240530,131500,186509045,3770,3765,3770,3765,144
20240530,131400,185966705,3770,3770,3770,3770,17
20240530,131300,185902615,3770,3770,3770,3770,5
20240530,131200,185883765,3765,3765,3765,3765,0
20240530,131100,185883765,3765,3765,3765,3765,0
20240530,131000,185883765,3765,3765,3765,3765,0
20240530,130900,185883765,3765,3765,3765,3765,0
20240530,130800,185883765,3765,3765,3765,3765,0
20240530,130700,185883765,3765,3765,3765,3765,0
20240530,130600,185883765,3765,3765,3765,3765,0
20240530,130500,185883765,3765,3765,3765,3765,1
20240530,130400,185880000,3765,3765,3765,3765,0
20240530,130300,185880000,3765,3765,3765,3765,0
20240530,130200,185880000,3765,3775,3775,3765,323
20240530,130100,184663875,3775,3775,3775,3775,0
20240530,130000,184663875,3775,3775,3775,3775,0
20240530,125900,184663875,3775,3775,3775,3775,0
20240530,125800,184663875,3775,3775,3775,3775,1
20240530,125700,184660100,3775,3775,3775,3775,0
20240530,125600,184660100,3775,3775,3775,3775,3
20240530,125500,184648775,3775,3775,3775,3775,0
20240530,125400,184648775,3775,3775,3775,3775,0
20240530,125300,184648775,3775,3775,3775,3775,0
20240530,125200,184648775,3775,3775,3775,3775,0
20240530,125100,184648775,3775,3775,3775,3775,0
20240530,125000,184648775,3775,3775,3775,3775,0
20240530,124900,184648775,3775,3775,3775,3775,0
20240530,124800,184648775,3775,3775,3775,3775,20
20240530,124700,184573275,3765,3765,3765,3765,0
20240530,124600,184573275,3765,3765,3765,3765,700
20240530,124500,181937775,3765,3765,3765,3765,2
20240530,124400,181930245,3765,3765,3765,3765,0
20240530,124300,181930245,3765,3765,3765,3765,400
20240530,124200,180424245,3765,3765,3765,3765,0
20240530,124100,180424245,3765,3765,3765,3765,0
20240530,124000,180424245,3765,3765,3765,3765,445
20240530,123900,178748820,3765,3765,3765,3765,178
20240530,123800,178078650,3770,3770,3770,3770,18
20240530,123700,178010790,3770,3770,3770,3770,432
20240530,123600,176382150,3770,3770,3770,3770,53
20240530,123500,176182340,3770,3770,3770,3770,264
20240530,123400,175187060,3770,3770,3770,3770,0
20240530,123300,175187060,3770,3770,3770,3770,0
20240530,123200,175187060,3770,3770,3770,3770,0
20240530,123100,175187060,3770,3770,3770,3770,0
20240530,123000,175187060,3770,3770,3770,3770,0
20240530,122900,175187060,3770,3760,3770,3760,2
20240530,122800,175179530,3770,3770,3770,3770,70
20240530,122700,174915630,3770,3770,3770,3770,49
20240530,122600,174730900,3770,3770,3770,3770,1
20240530,122500,174727130,3775,3775,3775,3775,1
20240530,122400,174723355,3760,3760,3760,3760,151
20240530,122300,174155595,3760,3760,3760,3760,0
20240530,122200,174155595,3760,3760,3760,3760,0
20240530,122100,174155595,3760,3760,3760,3760,80
20240530,122000,173854795,3775,3775,3775,3775,1
20240530,121900,173851020,3775,3775,3775,3775,0
20240530,121800,173851020,3775,3775,3775,3775,0
20240530,121700,173851020,3775,3775,3775,3775,5
20240530,121600,173832145,3755,3765,3765,3755,460
20240530,121500,172101480,3780,3780,3780,3780,795
20240530,121400,169096380,3790,3770,3790,3770,358
20240530,121300,167746620,3795,3795,3795,3795,13
20240530,121200,167697285,3795,3795,3795,3795,0
20240530,121100,167697285,3795,3795,3795,3795,0
20240530,121000,167697285,3795,3795,3795,3795,220
20240530,120900,166862385,3795,3795,3795,3795,8
20240530,120800,166832025,3795,3795,3795,3795,0
20240530,120700,166832025,3795,3795,3795,3795,0
20240530,120600,166832025,3795,3795,3795,3795,0
20240530,120500,166832025,3795,3795,3795,3795,0
20240530,120400,166832025,3795,3795,3795,3795,13
20240530,120300,166782690,3795,3795,3795,3795,0
20240530,120200,166782690,3795,3775,3795,3775,70
20240530,120100,166518200,3770,3770,3770,3770,0
20240530,120000,166518200,3770,3770,3770,3770,0
20240530,115900,166518200,3770,3775,3775,3770,406
20240530,115800,164986580,3770,3770,3770,3770,0
20240530,115700,164986580,3770,3770,3770,3770,0
20240530,115600,164986580,3770,3770,3770,3770,0
20240530,115500,164986580,3770,3770,3770,3770,0
20240530,115400,164986580,3770,3770,3770,3770,0
20240530,115300,164986580,3770,3770,3770,3770,0
20240530,115200,164986580,3770,3770,3770,3770,0
20240530,115100,164986580,3770,3770,3770,3770,200
20240530,115000,164232580,3770,3770,3770,3770,0
20240530,114900,164232580,3770,3790,3790,3770,204
20240530,114800,163463420,3795,3795,3795,3795,0
20240530,114700,163463420,3795,3795,3795,3795,0
20240530,114600,163463420,3795,3790,3795,3790,30
20240530,114500,163349650,3790,3790,3790,3790,101
20240530,114400,162966860,3790,3790,3790,3790,12
20240530,114300,162921380,3790,3790,3790,3790,0
20240530,114200,162921380,3790,3790,3790,3790,30
20240530,114100,162807680,3790,3790,3790,3790,0
20240530,114000,162807680,3790,3790,3790,3790,0
20240530,113900,162807680,3790,3790,3790,3790,0
20240530,113800,162807680,3790,3790,3790,3790,2
20240530,113700,162800100,3790,3790,3790,3790,0
20240530,113600,162800100,3790,3790,3790,3790,35
20240530,113500,162667450,3790,3785,3790,3785,619
20240530,113400,160324285,3785,3785,3785,3785,25
20240530,113300,160229660,3785,3785,3785,3785,0
20240530,113200,160229660,3785,3785,3785,3785,0
20240530,113100,160229660,3785,3755,3785,3750,175
20240530,113000,159572200,3755,3770,3770,3755,410
20240530,112900,158032500,3770,3770,3770,3770,0
20240530,112800,158032500,3770,3770,3770,3770,0
20240530,112700,158032500,3770,3770,3770,3755,142
20240530,112600,157498150,3770,3770,3770,3770,70
20240530,112500,157234250,3770,3755,3770,3755,2
20240530,112400,157226725,3765,3760,3765,3760,30
20240530,112300,157113825,3760,3765,3765,3760,7
20240530,112200,157087485,3765,3765,3765,3765,0
20240530,112100,157087485,3765,3765,3765,3765,68
20240530,112000,156831465,3765,3765,3765,3765,499
20240530,111900,154952730,3765,3755,3770,3755,92
20240530,111800,154607200,3770,3780,3780,3750,6639
20240530,111700,129677640,3780,3780,3780,3780,0
20240530,111600,129677640,3780,3780,3780,3780,6
20240530,111500,129654960,3780,3780,3780,3780,0
20240530,111400,129654960,3780,3780,3780,3780,0
20240530,111300,129654960,3780,3780,3780,3780,0
20240530,111200,129654960,3780,3780,3780,3780,0
20240530,111100,129654960,3780,3780,3780,3780,0
20240530,111000,129654960,3780,3780,3780,3780,0
20240530,110900,129654960,3780,3780,3780,3780,530
20240530,110800,127651560,3780,3785,3785,3780,84
20240530,110700,127333845,3785,3785,3785,3785,0
20240530,110600,127333845,3785,3785,3785,3785,0
20240530,110500,127333845,3785,3785,3785,3785,0
20240530,110400,127333845,3785,3820,3820,3785,1165
20240530,110300,122907335,3830,3830,3830,3830,1
20240530,110200,122903505,3830,3830,3830,3830,0
20240530,110100,122903505,3830,3830,3830,3830,8
20240530,110000,122872865,3840,3840,3840,3840,50
20240530,105900,122680865,3845,3845,3845,3845,0
20240530,105800,122680865,3845,3845,3845,3845,50
20240530,105700,122488615,3845,3845,3845,3845,0
20240530,105600,122488615,3845,3845,3845,3845,0
20240530,105500,122488615,3845,3845,3845,3845,0
20240530,105400,122488615,3845,3845,3845,3845,20
20240530,105300,122411715,3845,3845,3845,3845,8
20240530,105200,122380955,3840,3840,3840,3840,25
20240530,105100,122284955,3845,3845,3845,3845,0
20240530,105000,122284955,3845,3845,3845,3845,0
20240530,104900,122284955,3845,3845,3845,3845,0
20240530,104800,122284955,3845,3845,3845,3845,0
20240530,104700,122284955,3845,3845,3845,3845,0
20240530,104600,122284955,3845,3845,3845,3845,0
20240530,104500,122284955,3845,3845,3845,3845,0
20240530,104400,122284955,3845,3845,3845,3845,51
20240530,104300,122088860,3845,3845,3845,3845,0
20240530,104200,122088860,3845,3845,3845,3845,1
20240530,104100,122085015,3845,3845,3845,3845,2
20240530,104000,122077325,3830,3830,3830,3830,0
20240530,103900,122077325,3830,3830,3830,3830,0
20240530,103800,122077325,3830,3830,3830,3830,0
20240530,103700,122077325,3830,3830,3830,3830,0
20240530,103600,122077325,3830,3830,3830,3830,0
20240530,103500,122077325,3830,3830,3830,3830,0
20240530,103400,122077325,3830,3830,3830,3830,0
20240530,103300,122077325,3830,3830,3830,3830,0
20240530,103200,122077325,3830,3830,3830,3830,0
20240530,103100,122077325,3830,3830,3830,3830,0
20240530,103000,122077325,3830,3830,3830,3830,0
20240530,102900,122077325,3830,3830,3830,3830,0
20240530,102800,122077325,3830,3830,3830,3830,55
20240530,102700,121866675,3840,3840,3840,3840,300
20240530,102600,120714675,3845,3845,3845,3845,0
20240530,102500,120714675,3845,3845,3845,3845,0
20240530,102400,120714675,3845,3835,3845,3835,2207
20240530,102300,112232500,3835,3830,3835,3830,1200
20240530,102200,107635500,3835,3835,3835,3835,0
20240530,102100,107635500,3835,3800,3835,3800,1554
20240530,102000,101730230,3800,3770,3800,3750,6142
20240530,101900,78590000,3775,3775,3775,3775,96
20240530,101800,78227600,3775,3775,3775,3775,1727
20240530,101700,71708175,3775,3775,3775,3775,0
20240530,101600,71708175,3775,3780,3780,3775,464
20240530,101500,69955920,3780,3780,3780,3780,142
20240530,101400,69419160,3780,3780,3780,3780,0
20240530,101300,69419160,3780,3790,3790,3780,1217
20240530,101200,64815700,3785,3805,3805,3750,2452
20240530,101100,55554890,3805,3810,3810,3805,513
20240530,101000,53602915,3810,3810,3810,3805,394
20240530,100900,52102775,3810,3815,3815,3810,307
20240530,100800,50933055,3815,3815,3815,3815,0
20240530,100700,50933055,3815,3810,3815,3810,1237
20240530,100600,46219875,3810,3815,3815,3810,299
20240530,100500,45080675,3820,3820,3820,3815,815
20240530,100400,41967880,3825,3825,3825,3825,817
20240530,100300,38842855,3825,3835,3835,3825,547
20240530,100200,36747180,3835,3835,3835,3835,0
20240530,100100,36747180,3835,3835,3835,3835,30
20240530,100000,36632130,3840,3840,3840,3840,50
20240530,095900,36440130,3845,3845,3845,3845,1
20240530,095800,36436285,3840,3840,3840,3840,42
20240530,095700,36275005,3845,3845,3845,3845,7
20240530,095600,36248090,3845,3845,3845,3845,50
20240530,095500,36055840,3840,3840,3845,3840,229
20240530,095400,35176475,3845,3845,3845,3845,52
20240530,095300,34976535,3840,3840,3840,3840,0
20240530,095200,34976535,3840,3840,3840,3840,0
20240530,095100,34976535,3840,3840,3840,3840,400
20240530,095000,33440535,3845,3845,3845,3845,111
20240530,094900,33013740,3845,3845,3845,3845,0
20240530,094800,33013740,3845,3845,3845,3845,0
20240530,094700,33013740,3845,3845,3845,3845,0
20240530,094600,33013740,3845,3845,3845,3845,0
20240530,094500,33013740,3845,3845,3845,3845,2
20240530,094400,33006050,3845,3845,3845,3845,3
20240530,094300,32994515,3845,3845,3845,3845,0
20240530,094200,32994515,3845,3845,3845,3845,105
20240530,094100,32590790,3850,3850,3850,3850,1218
20240530,094000,27901490,3850,3855,3865,3850,4561
20240530,093900,10331910,3860,3860,3860,3860,1
20240530,093800,10328050,3880,3880,3880,3880,0
20240530,093700,10328050,3880,3880,3880,3880,1
20240530,093600,10324170,3855,3855,3855,3855,0
20240530,093500,10324170,3855,3860,3860,3855,590
20240530,093400,8049265,3860,3860,3860,3860,524
20240530,093300,6026625,3865,3865,3865,3865,14
20240530,093200,5972515,3865,3865,3865,3865,188
20240530,093100,5245895,3870,3895,3895,3870,148
20240530,093000,4673065,3900,3900,3900,3900,0
20240530,092900,4673065,3900,3900,3900,3900,0
20240530,092800,4673065,3900,3900,3900,3900,0
20240530,092700,4673065,3900,3900,3900,3900,0
20240530,092600,4673065,3900,3900,3900,3900,10
20240530,092500,4634065,3895,3895,3895,3895,0
20240530,092400,4634065,3895,3895,3895,3895,0
20240530,092300,4634065,3895,3895,3895,3895,224
20240530,092200,3761585,3895,3895,3895,3895,0
20240530,092100,3761585,3895,3895,3895,3895,0
20240530,092000,3761585,3895,3895,3895,3895,0
20240530,091900,3761585,3895,3895,3895,3895,4
20240530,091800,3746005,3895,3895,3895,3895,0
20240530,091700,3746005,3895,3860,3895,3860,2
20240530,091600,3738250,3895,3895,3895,3895,2
20240530,091500,3730460,3895,3895,3895,3895,0
20240530,091400,3730460,3895,3895,3895,3895,0
20240530,091300,3730460,3895,3895,3895,3895,0
20240530,091200,3730460,3895,3895,3895,3895,0
20240530,091100,3730460,3895,3895,3895,3895,4
20240530,091000,3714880,3860,3865,3865,3860,174
20240530,090900,3043015,3860,3860,3860,3860,0
20240530,090800,3043015,3860,3860,3860,3860,0
20240530,090700,3043015,3860,3860,3860,3860,0
20240530,090600,3043015,3860,3860,3860,3860,0
20240530,090500,3043015,3860,3860,3860,3860,94
20240530,090400,2680175,3855,3885,3885,3855,300
20240530,090300,1523165,3890,3895,3895,3890,2
20240530,090200,1515380,3910,3910,3910,3910,9
20240530,090100,1480190,3915,3875,3915,3875,74
20240530,090000,1193400,3900,3900,3900,3900,306