stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,212500,2083071080,2540,2540,2540,2540,14799
20240530,212400,2083071080,2540,2540,2540,2540,0
20240530,212300,2083071080,2540,2540,2540,2540,0
20240530,212200,2083071080,2540,2540,2540,2540,0
20240530,212100,2083071080,2540,2540,2540,2540,0
20240530,212000,2083071080,2540,2540,2540,2540,0
20240530,211900,2083071080,2540,2540,2540,2540,0
20240530,211800,2083071080,2540,2540,2540,2540,0
20240530,211700,2083071080,2540,2540,2540,2540,0
20240530,211600,2083071080,2540,2540,2540,2540,0
20240530,211500,2083071080,2540,2540,2540,2540,0
20240530,211400,2083071080,2540,2540,2540,2540,0
20240530,211300,2083071080,2540,2540,2540,2540,0
20240530,211200,2083071080,2540,2540,2540,2540,0
20240530,211100,2083071080,2540,2540,2540,2540,0
20240530,211000,2083071080,2540,2540,2540,2540,0
20240530,210900,2083071080,2540,2540,2540,2540,0
20240530,210800,2083071080,2540,2540,2540,2540,0
20240530,210700,2083071080,2540,2540,2540,2540,0
20240530,210600,2083071080,2540,2540,2540,2540,0
20240530,210500,2083071080,2540,2540,2540,2540,0
20240530,210400,2083071080,2540,2540,2540,2540,0
20240530,210300,2083071080,2540,2540,2540,2540,0
20240530,210200,2083071080,2540,2540,2540,2540,0
20240530,210100,2083071080,2540,2540,2540,2540,0
20240530,210000,2083071080,2540,2540,2540,2540,0
20240530,205900,2083071080,2540,2540,2540,2540,0
20240530,205800,2083071080,2540,2540,2540,2540,0
20240530,205700,2083071080,2540,2540,2540,2540,0
20240530,205600,2083071080,2540,2540,2540,2540,0
20240530,205500,2083071080,2540,2540,2540,2540,14799
20240530,205400,2083071080,2540,2540,2540,2540,0
20240530,205300,2083071080,2540,2540,2540,2540,0
20240530,205200,2083071080,2540,2540,2540,2540,0
20240530,205100,2083071080,2540,2540,2540,2540,0
20240530,205000,2083071080,2540,2540,2540,2540,0
20240530,204900,2083071080,2540,2540,2540,2540,0
20240530,204800,2083071080,2540,2540,2540,2540,0
20240530,204700,2083071080,2540,2540,2540,2540,0
20240530,204600,2083071080,2540,2540,2540,2540,0
20240530,204500,2083071080,2540,2540,2540,2540,0
20240530,204400,2083071080,2540,2540,2540,2540,0
20240530,204300,2083071080,2540,2540,2540,2540,0
20240530,204200,2083071080,2540,2540,2540,2540,0
20240530,204100,2083071080,2540,2540,2540,2540,0
20240530,204000,2083071080,2540,2540,2540,2540,0
20240530,203900,2083071080,2540,2540,2540,2540,0
20240530,203800,2083071080,2540,2540,2540,2540,0
20240530,203700,2083071080,2540,2540,2540,2540,0
20240530,203600,2083071080,2540,2540,2540,2540,0
20240530,203500,2083071080,2540,2540,2540,2540,0
20240530,203400,2083071080,2540,2540,2540,2540,0
20240530,203300,2083071080,2540,2540,2540,2540,0
20240530,203200,2083071080,2540,2540,2540,2540,0
20240530,203100,2083071080,2540,2540,2540,2540,0
20240530,203000,2083071080,2540,2540,2540,2540,0
20240530,202900,2083071080,2540,2540,2540,2540,0
20240530,202800,2083071080,2540,2540,2540,2540,0
20240530,202700,2083071080,2540,2540,2540,2540,0
20240530,202600,2083071080,2540,2540,2540,2540,0
20240530,202500,2083071080,2540,2540,2540,2540,14799
20240530,202400,2083071080,2540,2540,2540,2540,0
20240530,202300,2083071080,2540,2540,2540,2540,0
20240530,202200,2083071080,2540,2540,2540,2540,0
20240530,202100,2083071080,2540,2540,2540,2540,0
20240530,202000,2083071080,2540,2540,2540,2540,0
20240530,201900,2083071080,2540,2540,2540,2540,0
20240530,201800,2083071080,2540,2540,2540,2540,0
20240530,201700,2083071080,2540,2540,2540,2540,0
20240530,201600,2083071080,2540,2540,2540,2540,0
20240530,201500,2083071080,2540,2540,2540,2540,0
20240530,201400,2083071080,2540,2540,2540,2540,0
20240530,201300,2083071080,2540,2540,2540,2540,0
20240530,201200,2083071080,2540,2540,2540,2540,0
20240530,201100,2083071080,2540,2540,2540,2540,0
20240530,201000,2083071080,2540,2540,2540,2540,0
20240530,200900,2083071080,2540,2540,2540,2540,0
20240530,200800,2083071080,2540,2540,2540,2540,0
20240530,200700,2083071080,2540,2540,2540,2540,0
20240530,200600,2083071080,2540,2540,2540,2540,0
20240530,200500,2083071080,2540,2540,2540,2540,0
20240530,200400,2083071080,2540,2540,2540,2540,0
20240530,200300,2083071080,2540,2540,2540,2540,0
20240530,200200,2083071080,2540,2540,2540,2540,0
20240530,200100,2083071080,2540,2540,2540,2540,0
20240530,200000,2083071080,2540,2540,2540,2540,0
20240530,195900,2083071080,2540,2540,2540,2540,0
20240530,195800,2083071080,2540,2540,2540,2540,0
20240530,195700,2083071080,2540,2540,2540,2540,0
20240530,195600,2083071080,2540,2540,2540,2540,0
20240530,195500,2083071080,2540,2540,2540,2540,14799
20240530,195400,2083071080,2540,2540,2540,2540,0
20240530,195300,2083071080,2540,2540,2540,2540,0
20240530,195200,2083071080,2540,2540,2540,2540,0
20240530,195100,2083071080,2540,2540,2540,2540,0
20240530,195000,2083071080,2540,2540,2540,2540,0
20240530,194900,2083071080,2540,2540,2540,2540,0
20240530,194800,2083071080,2540,2540,2540,2540,0
20240530,194700,2083071080,2540,2540,2540,2540,0
20240530,194600,2083071080,2540,2540,2540,2540,0
20240530,194500,2083071080,2540,2540,2540,2540,0
20240530,194400,2083071080,2540,2540,2540,2540,0
20240530,194300,2083071080,2540,2540,2540,2540,0
20240530,194200,2083071080,2540,2540,2540,2540,0
20240530,194100,2083071080,2540,2540,2540,2540,0
20240530,194000,2083071080,2540,2540,2540,2540,0
20240530,193900,2083071080,2540,2540,2540,2540,0
20240530,193800,2083071080,2540,2540,2540,2540,0
20240530,193700,2083071080,2540,2540,2540,2540,0
20240530,193600,2083071080,2540,2540,2540,2540,0
20240530,193500,2083071080,2540,2540,2540,2540,0
20240530,193400,2083071080,2540,2540,2540,2540,0
20240530,193300,2083071080,2540,2540,2540,2540,0
20240530,193200,2083071080,2540,2540,2540,2540,0
20240530,193100,2083071080,2540,2540,2540,2540,0
20240530,193000,2083071080,2540,2540,2540,2540,0
20240530,192900,2083071080,2540,2540,2540,2540,0
20240530,192800,2083071080,2540,2540,2540,2540,0
20240530,192700,2083071080,2540,2540,2540,2540,0
20240530,192600,2083071080,2540,2540,2540,2540,0
20240530,192500,2083071080,2540,2540,2540,2540,14799
20240530,192400,2083071080,2540,2540,2540,2540,0
20240530,192300,2083071080,2540,2540,2540,2540,0
20240530,192200,2083071080,2540,2540,2540,2540,0
20240530,192100,2083071080,2540,2540,2540,2540,0
20240530,192000,2083071080,2540,2540,2540,2540,0
20240530,191900,2083071080,2540,2540,2540,2540,0
20240530,191800,2083071080,2540,2540,2540,2540,0
20240530,191700,2083071080,2540,2540,2540,2540,0
20240530,191600,2083071080,2540,2540,2540,2540,0
20240530,191500,2083071080,2540,2540,2540,2540,0
20240530,191400,2083071080,2540,2540,2540,2540,0
20240530,191300,2083071080,2540,2540,2540,2540,0
20240530,191200,2083071080,2540,2540,2540,2540,0
20240530,191100,2083071080,2540,2540,2540,2540,0
20240530,191000,2083071080,2540,2540,2540,2540,0
20240530,190900,2083071080,2540,2540,2540,2540,0
20240530,190800,2083071080,2540,2540,2540,2540,0
20240530,190700,2083071080,2540,2540,2540,2540,0
20240530,190600,2083071080,2540,2540,2540,2540,0
20240530,190500,2083071080,2540,2540,2540,2540,0
20240530,190400,2083071080,2540,2540,2540,2540,0
20240530,190300,2083071080,2540,2540,2540,2540,0
20240530,190200,2083071080,2540,2540,2540,2540,0
20240530,190100,2083071080,2540,2540,2540,2540,0
20240530,190000,2083071080,2540,2540,2540,2540,0
20240530,185900,2083071080,2540,2540,2540,2540,0
20240530,185800,2083071080,2540,2540,2540,2540,0
20240530,185700,2083071080,2540,2540,2540,2540,0
20240530,185600,2083071080,2540,2540,2540,2540,0
20240530,185500,2083071080,2540,2540,2540,2540,14799
20240530,185400,2083071080,2540,2540,2540,2540,0
20240530,185300,2083071080,2540,2540,2540,2540,0
20240530,185200,2083071080,2540,2540,2540,2540,0
20240530,185100,2083071080,2540,2540,2540,2540,0
20240530,185000,2083071080,2540,2540,2540,2540,0
20240530,184900,2083071080,2540,2540,2540,2540,0
20240530,184800,2083071080,2540,2540,2540,2540,0
20240530,184700,2083071080,2540,2540,2540,2540,0
20240530,184600,2083071080,2540,2540,2540,2540,0
20240530,184500,2083071080,2540,2540,2540,2540,0
20240530,184400,2083071080,2540,2540,2540,2540,0
20240530,184300,2083071080,2540,2540,2540,2540,0
20240530,184200,2083071080,2540,2540,2540,2540,0
20240530,184100,2083071080,2540,2540,2540,2540,0
20240530,184000,2083071080,2540,2540,2540,2540,0
20240530,183900,2083071080,2540,2540,2540,2540,0
20240530,183800,2083071080,2540,2540,2540,2540,0
20240530,183700,2083071080,2540,2540,2540,2540,0
20240530,183600,2083071080,2540,2540,2540,2540,0
20240530,183500,2083071080,2540,2540,2540,2540,0
20240530,183400,2083071080,2540,2540,2540,2540,0
20240530,183300,2083071080,2540,2540,2540,2540,0
20240530,183200,2083071080,2540,2540,2540,2540,0
20240530,183100,2083071080,2540,2540,2540,2540,0
20240530,183000,2083071080,2540,2540,2540,2540,0
20240530,182900,2083071080,2540,2540,2540,2540,0
20240530,182800,2083071080,2540,2540,2540,2540,0
20240530,182700,2083071080,2540,2540,2540,2540,0
20240530,182600,2083071080,2540,2540,2540,2540,0
20240530,182500,2083071080,2540,2540,2540,2540,14799
20240530,182400,2083071080,2540,2540,2540,2540,0
20240530,182300,2083071080,2540,2540,2540,2540,0
20240530,182200,2083071080,2540,2540,2540,2540,0
20240530,182100,2083071080,2540,2540,2540,2540,0
20240530,182000,2083071080,2540,2540,2540,2540,0
20240530,181900,2083071080,2540,2540,2540,2540,0
20240530,181800,2083071080,2540,2540,2540,2540,0
20240530,181700,2083071080,2540,2540,2540,2540,0
20240530,181600,2083071080,2540,2540,2540,2540,0
20240530,181500,2083071080,2540,2540,2540,2540,0
20240530,181400,2083071080,2540,2540,2540,2540,0
20240530,181300,2083071080,2540,2540,2540,2540,0
20240530,181200,2083071080,2540,2540,2540,2540,0
20240530,181100,2083071080,2540,2540,2540,2540,0
20240530,181000,2083071080,2540,2540,2540,2540,0
20240530,180900,2083071080,2540,2540,2540,2540,0
20240530,180800,2083071080,2540,2540,2540,2540,0
20240530,180700,2083071080,2540,2540,2540,2540,0
20240530,180600,2083071080,2540,2540,2540,2540,0
20240530,180500,2083071080,2540,2540,2540,2540,0
20240530,180400,2083071080,2540,2540,2540,2540,0
20240530,180300,2083071080,2540,2540,2540,2540,0
20240530,180200,2083071080,2540,2540,2540,2540,0
20240530,180100,2083071080,2540,2540,2540,2540,0
20240530,180000,2083071080,2540,2540,2540,2540,0
20240530,175900,2083071080,2540,2540,2540,2540,0
20240530,175800,2083071080,2540,2540,2540,2540,0
20240530,175700,2083071080,2540,2540,2540,2540,0
20240530,175600,2083071080,2540,2540,2540,2540,0
20240530,175500,2083071080,2540,2540,2540,2540,14799
20240530,175400,2083071080,2540,2540,2540,2540,0
20240530,175300,2083071080,2540,2540,2540,2540,0
20240530,175200,2083071080,2540,2540,2540,2540,0
20240530,175100,2083071080,2540,2540,2540,2540,0
20240530,175000,2083071080,2540,2540,2540,2540,0
20240530,174900,2083071080,2540,2540,2540,2540,0
20240530,174800,2083071080,2540,2540,2540,2540,0
20240530,174700,2083071080,2540,2540,2540,2540,0
20240530,174600,2083071080,2540,2540,2540,2540,0
20240530,174500,2083071080,2540,2540,2540,2540,0
20240530,174400,2083071080,2540,2540,2540,2540,0
20240530,174300,2083071080,2540,2540,2540,2540,0
20240530,174200,2083071080,2540,2540,2540,2540,0
20240530,174100,2083071080,2540,2540,2540,2540,0
20240530,174000,2083071080,2540,2540,2540,2540,0
20240530,173900,2083071080,2540,2540,2540,2540,0
20240530,173800,2083071080,2540,2540,2540,2540,0
20240530,173700,2083071080,2540,2540,2540,2540,0
20240530,173600,2083071080,2540,2540,2540,2540,0
20240530,173500,2083071080,2540,2540,2540,2540,0
20240530,173400,2083071080,2540,2540,2540,2540,0
20240530,173300,2083071080,2540,2540,2540,2540,0
20240530,173200,2083071080,2540,2540,2540,2540,0
20240530,173100,2083071080,2540,2540,2540,2540,0
20240530,173000,2083071080,2540,2540,2540,2540,0
20240530,172900,2083071080,2540,2540,2540,2540,0
20240530,172800,2083071080,2540,2540,2540,2540,0
20240530,172700,2083071080,2540,2540,2540,2540,0
20240530,172600,2083071080,2540,2540,2540,2540,0
20240530,172500,2083071080,2540,2540,2540,2540,14799
20240530,172400,2083071080,2540,2540,2540,2540,0
20240530,172300,2083071080,2540,2540,2540,2540,0
20240530,172200,2083071080,2540,2540,2540,2540,0
20240530,172100,2083071080,2540,2540,2540,2540,0
20240530,172000,2083071080,2540,2540,2540,2540,0
20240530,171900,2083071080,2540,2540,2540,2540,0
20240530,171800,2083071080,2540,2540,2540,2540,0
20240530,171700,2083071080,2540,2540,2540,2540,0
20240530,171600,2083071080,2540,2540,2540,2540,0
20240530,171500,2083071080,2540,2540,2540,2540,0
20240530,171400,2083071080,2540,2540,2540,2540,0
20240530,171300,2083071080,2540,2540,2540,2540,0
20240530,171200,2083071080,2540,2540,2540,2540,0
20240530,171100,2083071080,2540,2540,2540,2540,0
20240530,171000,2083071080,2540,2540,2540,2540,0
20240530,170900,2083071080,2540,2540,2540,2540,0
20240530,170800,2083071080,2540,2540,2540,2540,0
20240530,170700,2083071080,2540,2540,2540,2540,0
20240530,170600,2083071080,2540,2540,2540,2540,0
20240530,170500,2083071080,2540,2540,2540,2540,0
20240530,170400,2083071080,2540,2540,2540,2540,0
20240530,170300,2083071080,2540,2540,2540,2540,0
20240530,170200,2083071080,2540,2540,2540,2540,0
20240530,170100,2083071080,2540,2540,2540,2540,0
20240530,170000,2083071080,2540,2540,2540,2540,0
20240530,165900,2083071080,2540,2540,2540,2540,0
20240530,165800,2083071080,2540,2540,2540,2540,0
20240530,165700,2083071080,2540,2540,2540,2540,0
20240530,165600,2083071080,2540,2540,2540,2540,0
20240530,165500,2083071080,2540,2540,2540,2540,14799
20240530,165400,2083071080,2540,2540,2540,2540,0
20240530,165300,2083071080,2540,2540,2540,2540,0
20240530,165200,2083071080,2540,2540,2540,2540,0
20240530,165100,2083071080,2540,2540,2540,2540,0
20240530,165000,2083071080,2540,2540,2540,2540,0
20240530,164900,2083071080,2540,2540,2540,2540,0
20240530,164800,2083071080,2540,2540,2540,2540,0
20240530,164700,2083071080,2540,2540,2540,2540,0
20240530,164600,2083071080,2540,2540,2540,2540,0
20240530,164500,2083071080,2540,2540,2540,2540,0
20240530,164400,2083071080,2540,2540,2540,2540,0
20240530,164300,2083071080,2540,2540,2540,2540,0
20240530,164200,2083071080,2540,2540,2540,2540,0
20240530,164100,2083071080,2540,2540,2540,2540,0
20240530,164000,2083071080,2540,2540,2540,2540,0
20240530,163900,2083071080,2540,2540,2540,2540,0
20240530,163800,2083071080,2540,2540,2540,2540,0
20240530,163700,2083071080,2540,2540,2540,2540,0
20240530,163600,2083071080,2540,2540,2540,2540,0
20240530,163500,2083071080,2540,2540,2540,2540,0
20240530,163400,2083071080,2540,2540,2540,2540,0
20240530,163300,2083071080,2540,2540,2540,2540,0
20240530,163200,2083071080,2540,2540,2540,2540,0
20240530,163100,2083071080,2540,2540,2540,2540,0
20240530,163000,2083071080,2540,2540,2540,2540,0
20240530,162900,2083071080,2540,2540,2540,2540,0
20240530,162800,2083071080,2540,2540,2540,2540,0
20240530,162700,2083071080,2540,2540,2540,2540,0
20240530,162600,2083071080,2540,2540,2540,2540,0
20240530,162500,2083071080,2540,2540,2540,2540,14799
20240530,162400,2083071080,2540,2540,2540,2540,0
20240530,162300,2083071080,2540,2540,2540,2540,0
20240530,162200,2083071080,2540,2540,2540,2540,0
20240530,162100,2083071080,2540,2540,2540,2540,0
20240530,162000,2083071080,2540,2540,2540,2540,0
20240530,161900,2083071080,2540,2540,2540,2540,0
20240530,161800,2083071080,2540,2540,2540,2540,0
20240530,161700,2083071080,2540,2540,2540,2540,0
20240530,161600,2083071080,2540,2540,2540,2540,0
20240530,161500,2083071080,2540,2540,2540,2540,0
20240530,161400,2083071080,2540,2540,2540,2540,0
20240530,161300,2083071080,2540,2540,2540,2540,0
20240530,161200,2083071080,2540,2540,2540,2540,0
20240530,161100,2083071080,2540,2540,2540,2540,0
20240530,161000,2083071080,2540,2540,2540,2540,0
20240530,160900,2083071080,2540,2540,2540,2540,0
20240530,160800,2083071080,2540,2540,2540,2540,0
20240530,160700,2083071080,2540,2540,2540,2540,0
20240530,160600,2083071080,2540,2540,2540,2540,0
20240530,160500,2083071080,2540,2540,2540,2540,0
20240530,160400,2083071080,2540,2540,2540,2540,0
20240530,160300,2083071080,2540,2540,2540,2540,0
20240530,160200,2083071080,2540,2540,2540,2540,0
20240530,160100,2083071080,2540,2540,2540,2540,0
20240530,160000,2083071080,2540,2540,2540,2540,0
20240530,155900,2083071080,2540,2540,2540,2540,0
20240530,155800,2083071080,2540,2540,2540,2540,0
20240530,155700,2083071080,2540,2540,2540,2540,0
20240530,155600,2083071080,2540,2540,2540,2540,0
20240530,155500,2083071080,2540,2540,2540,2540,14799
20240530,155400,2083071080,2540,2540,2540,2540,0
20240530,155300,2083071080,2540,2540,2540,2540,0
20240530,155200,2083071080,2540,2540,2540,2540,0
20240530,155100,2083071080,2540,2540,2540,2540,0
20240530,155000,2083071080,2540,2540,2540,2540,0
20240530,154900,2083071080,2540,2540,2540,2540,0
20240530,154800,2083071080,2540,2540,2540,2540,0
20240530,154700,2083071080,2540,2540,2540,2540,0
20240530,154600,2083071080,2540,2540,2540,2540,0
20240530,154500,2083071080,2540,2540,2540,2540,0
20240530,154400,2083071080,2540,2540,2540,2540,0
20240530,154300,2083071080,2540,2540,2540,2540,0
20240530,154200,2083071080,2540,2540,2540,2540,0
20240530,154100,2083071080,2540,2540,2540,2540,0
20240530,154000,2083071080,2540,2540,2540,2540,0
20240530,153900,2083071080,2540,2540,2540,2540,0
20240530,153800,2083071080,2540,2540,2540,2540,0
20240530,153700,2083071080,2540,2540,2540,2540,0
20240530,153600,2083071080,2540,2540,2540,2540,0
20240530,153500,2083071080,2540,2540,2540,2540,0
20240530,153400,2083071080,2540,2540,2540,2540,0
20240530,153300,2083071080,2540,2540,2540,2540,0
20240530,153200,2083071080,2540,2540,2540,2540,0
20240530,153100,2083071080,2540,2540,2540,2540,0
20240530,153000,2083071080,2540,2540,2540,2540,14799
20240530,152900,2045481620,2555,2555,2555,2555,0
20240530,152800,2045481620,2555,2555,2555,2555,0
20240530,152700,2045481620,2555,2555,2555,2555,0
20240530,152600,2045481620,2555,2555,2555,2555,0
20240530,152500,2045481620,2555,2555,2555,2555,0
20240530,152400,2045481620,2555,2555,2555,2555,0
20240530,152300,2045481620,2555,2555,2555,2555,0
20240530,152200,2045481620,2555,2555,2555,2555,0
20240530,152100,2045481620,2555,2555,2555,2555,0
20240530,152000,2045481620,2555,2555,2555,2555,0
20240530,151900,2045481620,2555,2560,2560,2550,5007
20240530,151800,2032694735,2560,2575,2575,2560,1110
20240530,151700,2029847315,2575,2565,2575,2560,4696
20240530,151600,2017818580,2565,2570,2570,2560,2605
20240530,151500,2011134305,2570,2570,2570,2560,5596
20240530,151400,1996789215,2565,2575,2575,2565,2557
20240530,151300,1990226210,2570,2575,2575,2570,768
20240530,151200,1988251110,2575,2575,2575,2570,1607
20240530,151100,1984120600,2575,2570,2580,2570,971
20240530,151000,1981625095,2575,2570,2580,2570,1606
20240530,150900,1977497550,2580,2570,2580,2570,1083
20240530,150800,1974708825,2575,2575,2580,2575,649
20240530,150700,1973037635,2580,2580,2580,2580,0
20240530,150600,1973037635,2580,2580,2580,2575,5246
20240530,150500,1959529165,2580,2580,2585,2560,2390
20240530,150400,1953387640,2580,2590,2590,2580,2994
20240530,150300,1945634930,2600,2605,2605,2590,132
20240530,150200,1945292680,2605,2600,2605,2595,1253
20240530,150100,1942040720,2610,2610,2610,2610,0
20240530,150000,1942040720,2610,2610,2610,2610,102
20240530,145900,1941774500,2610,2600,2610,2600,2628
20240530,145800,1934941690,2610,2605,2610,2600,1531
20240530,145700,1930958400,2615,2605,2615,2605,453
20240530,145600,1929778305,2615,2605,2615,2605,14
20240530,145500,1929741765,2615,2615,2620,2605,3293
20240530,145400,1921130695,2615,2615,2615,2615,109
20240530,145300,1920845660,2615,2605,2615,2605,522
20240530,145200,1919485740,2615,2615,2615,2600,176
20240530,145100,1919028065,2615,2600,2615,2600,1788
20240530,145000,1914371465,2610,2600,2610,2600,92
20240530,144900,1914132235,2600,2610,2610,2600,13
20240530,144800,1914098335,2605,2605,2605,2605,54
20240530,144700,1913957665,2610,2605,2610,2605,335
20240530,144600,1913084975,2605,2600,2605,2595,2055
20240530,144500,1907742465,2600,2610,2610,2600,1320
20240530,144400,1904309355,2615,2615,2615,2615,10
20240530,144300,1904283205,2615,2615,2615,2615,0
20240530,144200,1904283205,2615,2615,2615,2615,1
20240530,144100,1904280590,2615,2615,2615,2615,0
20240530,144000,1904280590,2615,2615,2615,2615,0
20240530,143900,1904280590,2615,2605,2615,2600,51
20240530,143800,1904147965,2615,2615,2615,2615,0
20240530,143700,1904147965,2615,2615,2615,2615,1
20240530,143600,1904145350,2600,2620,2620,2600,481
20240530,143500,1902892750,2620,2615,2620,2595,4014
20240530,143400,1892431420,2595,2605,2605,2595,1046
20240530,143300,1889713275,2615,2605,2615,2605,53
20240530,143200,1889575160,2605,2605,2605,2605,0
20240530,143100,1889575160,2605,2605,2620,2605,1120
20240530,143000,1886657410,2605,2620,2620,2605,784
20240530,142900,1884613590,2620,2605,2620,2605,4801
20240530,142800,1872071940,2595,2610,2610,2595,1267
20240530,142700,1868770720,2615,2615,2615,2615,11
20240530,142600,1868741955,2615,2615,2615,2615,51
20240530,142500,1868608590,2620,2620,2620,2620,504
20240530,142400,1867288110,2610,2620,2620,2610,213
20240530,142300,1866730115,2620,2610,2620,2610,1802
20240530,142200,1862025880,2610,2615,2615,2610,1133
20240530,142100,1859068745,2615,2625,2625,2610,1598
20240530,142000,1854875520,2625,2615,2630,2615,5878
20240530,141900,1839448625,2620,2600,2620,2590,5381
20240530,141800,1825399475,2600,2595,2600,2595,43
20240530,141700,1825287885,2595,2595,2595,2595,249
20240530,141600,1824641730,2605,2605,2605,2605,10
20240530,141500,1824615680,2605,2605,2605,2600,4175
20240530,141400,1813743125,2610,2605,2610,2605,2978
20240530,141300,1805970585,2610,2585,2610,2580,5948
20240530,141200,1790497880,2595,2595,2595,2590,51
20240530,141100,1790365640,2590,2555,2600,2555,6407
20240530,141000,1773774400,2535,2580,2595,2535,13013
20240530,140900,1740432210,2585,2585,2585,2585,500
20240530,140800,1739139710,2590,2560,2590,2555,2001
20240530,140700,1733980935,2580,2560,2580,2560,1923
20240530,140600,1729043455,2570,2560,2570,2555,665
20240530,140500,1727343740,2575,2575,2575,2575,30
20240530,140400,1727266490,2575,2575,2575,2575,0
20240530,140300,1727266490,2575,2575,2575,2575,0
20240530,140200,1727266490,2575,2570,2575,2570,504
20240530,140100,1725968695,2555,2580,2580,2555,2
20240530,140000,1725963560,2550,2580,2590,2550,3674
20240530,135900,1716488070,2570,2560,2570,2550,950
20240530,135800,1714058905,2560,2555,2560,2550,3510
20240530,135700,1705075910,2565,2565,2565,2555,177
20240530,135600,1704622335,2565,2565,2565,2565,300
20240530,135500,1703852835,2565,2565,2565,2565,1
20240530,135400,1703850270,2565,2555,2565,2555,36
20240530,135300,1703758280,2555,2565,2570,2555,788
20240530,135200,1701743095,2565,2565,2565,2565,1030
20240530,135100,1699101145,2565,2570,2570,2565,10
20240530,135000,1699075470,2570,2570,2570,2560,421
20240530,134900,1697997500,2570,2560,2570,2560,496
20240530,134800,1696723280,2570,2555,2575,2550,697
20240530,134700,1694942415,2555,2555,2555,2555,100
20240530,134600,1694686915,2555,2555,2555,2555,46
20240530,134500,1694569385,2550,2555,2555,2550,1123
20240530,134400,1691705155,2555,2570,2570,2555,3715
20240530,134300,1682183940,2570,2570,2570,2570,4
20240530,134200,1682173660,2580,2580,2580,2580,0
20240530,134100,1682173660,2580,2580,2580,2580,3
20240530,134000,1682165920,2580,2580,2580,2570,1612
20240530,133900,1678023040,2580,2580,2580,2575,44
20240530,133800,1677909715,2570,2580,2580,2570,2800
20240530,133700,1670705715,2580,2580,2580,2580,0
20240530,133600,1670705715,2580,2580,2580,2580,33
20240530,133500,1670620575,2575,2575,2575,2575,0
20240530,133400,1670620575,2575,2575,2575,2575,200
20240530,133300,1670105575,2575,2560,2575,2550,784
20240530,133200,1668103965,2575,2575,2575,2575,88
20240530,133100,1667877365,2575,2575,2575,2555,1310
20240530,133000,1664524275,2575,2565,2575,2550,3979
20240530,132900,1654326965,2580,2570,2590,2570,3202
20240530,132800,1646087795,2580,2575,2580,2575,968
20240530,132700,1643595190,2565,2590,2590,2565,1075
20240530,132600,1640834805,2590,2595,2595,2575,3511
20240530,132500,1631784755,2595,2595,2595,2595,14
20240530,132400,1631748425,2595,2575,2595,2575,269
20240530,132300,1631053040,2580,2595,2595,2580,1002
20240530,132200,1628467850,2595,2590,2595,2590,2
20240530,132100,1628462665,2600,2600,2600,2575,671
20240530,132000,1626732595,2580,2595,2600,2580,126
20240530,131900,1626405695,2610,2605,2610,2580,1625
20240530,131800,1622193985,2610,2610,2610,2610,2
20240530,131700,1622188765,2610,2610,2610,2605,35
20240530,131600,1622097545,2610,2600,2610,2590,2363
20240530,131500,1615959730,2605,2600,2605,2595,297
20240530,131400,1615188505,2605,2605,2605,2600,470
20240530,131300,1613964495,2575,2610,2620,2575,3536
20240530,131200,1604771695,2620,2620,2620,2615,625
20240530,131100,1603134810,2630,2620,2630,2615,3522
20240530,131000,1593910050,2625,2610,2625,2605,2883
20240530,130900,1586359505,2610,2600,2610,2600,1112
20240530,130800,1583458395,2600,2590,2600,2590,1096
20240530,130700,1580615970,2590,2590,2595,2590,119
20240530,130600,1580307755,2595,2600,2600,2585,1825
20240530,130500,1575589375,2610,2590,2610,2590,1285
20240530,130400,1572255865,2605,2605,2605,2605,100
20240530,130300,1571995365,2605,2605,2610,2590,1905
20240530,130200,1567027390,2580,2600,2610,2580,1723
20240530,130100,1562546370,2600,2600,2605,2600,129
20240530,130000,1562210630,2600,2600,2600,2595,2599
20240530,125900,1555460980,2605,2610,2615,2605,3698
20240530,125800,1545810315,2615,2570,2615,2565,3480
20240530,125700,1536770740,2595,2570,2595,2560,6332
20240530,125600,1520418305,2580,2575,2580,2570,5220
20240530,125500,1506995335,2585,2585,2585,2585,32
20240530,125400,1506912615,2585,2585,2585,2570,2276
20240530,125300,1501063020,2590,2590,2590,2580,1697
20240530,125200,1496673055,2590,2590,2595,2590,3821
20240530,125100,1486776645,2595,2585,2595,2580,888
20240530,125000,1484478025,2585,2575,2585,2570,2986
20240530,124900,1476791220,2570,2565,2570,2565,2182
20240530,124800,1471186145,2570,2575,2575,2560,280
20240530,124700,1470467240,2575,2570,2580,2560,846
20240530,124600,1468296720,2580,2585,2585,2570,1434
20240530,124500,1464590100,2585,2560,2610,2560,2807
20240530,124400,1457322985,2560,2565,2565,2560,89
20240530,124300,1457094755,2565,2585,2590,2550,1393
20240530,124200,1453513530,2585,2560,2605,2555,15473
20240530,124100,1413440775,2560,2560,2560,2550,1521
20240530,124000,1409547135,2560,2565,2580,2555,3823
20240530,123900,1399749635,2595,2515,2595,2515,22894
20240530,123800,1341113595,2510,2510,2510,2510,1
20240530,123700,1341111085,2510,2515,2515,2510,1174
20240530,123600,1338163495,2515,2525,2525,2515,178
20240530,123500,1337715720,2525,2515,2525,2510,669
20240530,123400,1336035570,2525,2525,2525,2525,78
20240530,123300,1335838620,2535,2515,2545,2505,11828
20240530,123200,1305942490,2515,2520,2520,2505,2552
20240530,123100,1299523620,2525,2495,2545,2495,7531
20240530,123000,1280472455,2495,2510,2510,2495,1069
20240530,122900,1277803440,2510,2495,2510,2495,1983
20240530,122800,1272855480,2500,2505,2510,2495,13299
20240530,122700,1239646625,2505,2515,2525,2505,13386
20240530,122600,1206056880,2525,2520,2530,2515,5772
20240530,122500,1191527490,2525,2535,2535,2520,2385
20240530,122400,1185513690,2545,2545,2545,2545,0
20240530,122300,1185513690,2545,2545,2545,2545,0
20240530,122200,1185513690,2545,2540,2545,2535,3205
20240530,122100,1177373985,2545,2545,2545,2540,111
20240530,122000,1177092025,2545,2540,2545,2525,676
20240530,121900,1175379890,2540,2540,2545,2540,1265
20240530,121800,1172166680,2535,2540,2540,2535,8
20240530,121700,1172146365,2545,2540,2545,2535,354
20240530,121600,1171247750,2535,2535,2535,2525,1049
20240530,121500,1168597275,2540,2535,2540,2535,200
20240530,121400,1168089705,2540,2525,2540,2525,544
20240530,121300,1166715445,2540,2525,2540,2525,226
20240530,121200,1166144170,2530,2535,2545,2530,902
20240530,121100,1163859780,2545,2540,2545,2540,1205
20240530,121000,1160798230,2545,2540,2545,2540,300
20240530,120900,1160035980,2545,2540,2545,2540,200
20240530,120800,1159527870,2540,2525,2540,2525,2315
20240530,120700,1153679245,2525,2530,2540,2525,3210
20240530,120600,1145568955,2540,2530,2540,2530,104
20240530,120500,1145305605,2540,2530,2540,2530,597
20240530,120400,1143794575,2530,2540,2545,2530,781
20240530,120300,1141817100,2545,2535,2545,2530,3033
20240530,120200,1134142685,2550,2545,2550,2530,1449
20240530,120100,1130461435,2545,2545,2545,2545,16
20240530,120000,1130420715,2550,2550,2550,2535,338
20240530,115900,1129563420,2540,2545,2550,2535,1817
20240530,115800,1124951250,2555,2555,2555,2555,0
20240530,115700,1124951250,2555,2545,2555,2535,774
20240530,115600,1122987000,2560,2545,2560,2545,909
20240530,115500,1120668030,2550,2550,2550,2550,0
20240530,115400,1120668030,2550,2545,2550,2535,1004
20240530,115300,1118120460,2550,2550,2550,2535,521
20240530,115200,1116797665,2550,2550,2550,2550,2
20240530,115100,1116792565,2555,2550,2555,2550,726
20240530,115000,1114941215,2550,2545,2550,2545,402
20240530,114900,1113918115,2550,2535,2550,2535,13241
20240530,114800,1080351065,2535,2535,2535,2530,1081
20240530,114700,1077616080,2535,2535,2535,2535,20
20240530,114600,1077565380,2535,2535,2535,2530,143
20240530,114500,1077203050,2535,2535,2535,2535,1400
20240530,114400,1073654050,2545,2535,2545,2530,1808
20240530,114300,1069075275,2535,2550,2550,2535,692
20240530,114200,1067321040,2545,2545,2545,2540,965
20240530,114100,1064866615,2535,2535,2535,2535,4074
20240530,114000,1054539025,2535,2540,2540,2535,968
20240530,113900,1052083675,2540,2540,2545,2540,482
20240530,113800,1050859390,2545,2545,2545,2545,0
20240530,113700,1050859390,2545,2540,2550,2535,1967
20240530,113600,1045871275,2550,2545,2550,2540,2998
20240530,113500,1038254060,2550,2555,2555,2545,1940
20240530,113400,1033314150,2555,2555,2555,2555,3
20240530,113300,1033306485,2555,2550,2555,2550,101
20240530,113200,1033048930,2555,2555,2555,2555,1337
20240530,113100,1029632895,2555,2555,2555,2555,0
20240530,113000,1029632895,2555,2555,2555,2555,35
20240530,112900,1029543470,2555,2550,2555,2550,5
20240530,112800,1029530715,2550,2550,2550,2550,1
20240530,112700,1029528165,2555,2555,2555,2555,1
20240530,112600,1029525610,2555,2540,2555,2540,1184
20240530,112500,1026512450,2545,2545,2545,2545,438
20240530,112400,1025397740,2545,2545,2545,2545,3
20240530,112300,1025390105,2545,2545,2545,2545,100
20240530,112200,1025135605,2555,2540,2555,2540,667
20240530,112100,1023441410,2550,2540,2555,2540,13417
20240530,112000,989362205,2545,2540,2550,2540,513
20240530,111900,988059050,2550,2540,2550,2540,877
20240530,111800,985829955,2550,2555,2555,2540,1469
20240530,111700,982093575,2555,2555,2555,2555,0
20240530,111600,982093575,2555,2555,2555,2555,1
20240530,111500,982091020,2555,2555,2555,2555,0
20240530,111400,982091020,2555,2550,2555,2550,21
20240530,111300,982037465,2555,2555,2555,2555,53
20240530,111200,981902050,2555,2545,2555,2545,19
20240530,111100,981853685,2555,2555,2555,2545,103
20240530,111000,981590530,2550,2550,2555,2550,241
20240530,110900,980975975,2550,2555,2555,2550,102
20240530,110800,980715870,2555,2555,2555,2555,1
20240530,110700,980713315,2560,2555,2560,2540,1119
20240530,110600,977863700,2560,2560,2560,2560,0
20240530,110500,977863700,2560,2555,2560,2555,21
20240530,110400,977809995,2555,2540,2555,2540,1159
20240530,110300,974866075,2550,2550,2550,2550,4811
20240530,110200,962598025,2550,2545,2550,2540,71
20240530,110100,962417170,2550,2550,2550,2550,0
20240530,110000,962417170,2550,2550,2550,2550,0
20240530,105900,962417170,2550,2545,2550,2545,1678
20240530,105800,958146655,2545,2540,2545,2535,135
20240530,105700,957803455,2545,2550,2550,2545,13
20240530,105600,957770315,2550,2555,2555,2540,829
20240530,105500,955661950,2555,2550,2555,2545,435
20240530,105400,954554795,2555,2555,2555,2550,277
20240530,105300,953848355,2555,2555,2555,2550,8
20240530,105200,953827935,2555,2560,2560,2550,1387
20240530,105100,950286140,2560,2550,2565,2550,811
20240530,105000,948216940,2565,2550,2565,2550,556
20240530,104900,946797590,2545,2545,2550,2545,4
20240530,104800,946787405,2550,2545,2550,2540,1485
20240530,104700,943014990,2535,2545,2545,2535,1165
20240530,104600,940053655,2550,2550,2550,2550,2
20240530,104500,940048555,2540,2550,2550,2540,147
20240530,104400,939674665,2550,2550,2550,2550,11
20240530,104300,939646615,2555,2555,2565,2540,735
20240530,104200,937776415,2555,2545,2555,2535,4659
20240530,104100,925909160,2545,2545,2545,2530,1729
20240530,104000,921509905,2545,2550,2555,2525,8734
20240530,103900,899360295,2555,2550,2555,2545,66
20240530,103800,899192090,2555,2555,2555,2550,12
20240530,103700,899161480,2560,2555,2560,2555,412
20240530,103600,898108815,2555,2555,2555,2545,3431
20240530,103500,889370650,2555,2560,2560,2555,685
20240530,103400,887620435,2560,2560,2560,2555,653
20240530,103300,885952005,2555,2560,2565,2555,616
20240530,103200,884375040,2565,2560,2565,2560,713
20240530,103100,882549750,2560,2560,2560,2550,43
20240530,103000,882439855,2560,2560,2560,2545,907
20240530,102900,880130890,2560,2555,2565,2540,8591
20240530,102800,858268965,2565,2550,2565,2550,2736
20240530,102700,851287620,2550,2560,2560,2550,855
20240530,102600,849106410,2570,2570,2570,2560,3
20240530,102500,849098710,2570,2555,2570,2550,605
20240530,102400,847552725,2565,2565,2565,2565,900
20240530,102300,845244225,2560,2555,2560,2550,2010
20240530,102200,840107555,2550,2560,2560,2550,5038
20240530,102100,827245410,2560,2560,2560,2560,0
20240530,102000,827245410,2560,2565,2565,2560,3226
20240530,101900,818977575,2565,2565,2565,2565,0
20240530,101800,818977575,2565,2575,2575,2565,1004
20240530,101700,816392315,2565,2565,2565,2565,1051
20240530,101600,813696500,2560,2575,2575,2560,715
20240530,101500,811861270,2575,2575,2575,2575,506
20240530,101400,810558320,2580,2570,2580,2570,398
20240530,101300,809534245,2570,2555,2570,2555,726
20240530,101200,807678935,2555,2580,2580,2555,9577
20240530,101100,783139995,2570,2570,2570,2570,2002
20240530,101000,777994855,2570,2570,2570,2570,1044
20240530,100900,775311775,2570,2570,2570,2570,1352
20240530,100800,771837135,2570,2570,2570,2570,232
20240530,100700,771240895,2570,2575,2575,2570,2303
20240530,100600,765321775,2575,2570,2575,2570,309
20240530,100500,764526300,2570,2580,2580,2570,705
20240530,100400,762714240,2580,2580,2580,2570,683
20240530,100300,760957485,2580,2595,2595,2580,19
20240530,100200,760908310,2595,2595,2595,2595,0
20240530,100100,760908310,2595,2590,2595,2590,454
20240530,100000,759730645,2585,2585,2590,2585,2006
20240530,095900,754540885,2585,2580,2590,2580,2149
20240530,095800,748987360,2580,2570,2580,2560,8473
20240530,095700,727233015,2570,2595,2600,2570,3966
20240530,095600,716996510,2595,2595,2600,2575,1828
20240530,095500,712256945,2595,2585,2595,2580,6727
20240530,095400,694896025,2585,2585,2585,2585,884
20240530,095300,692610885,2585,2595,2600,2585,953
20240530,095200,690137690,2595,2585,2595,2585,56
20240530,095100,689992920,2585,2585,2585,2585,1
20240530,095000,689990335,2580,2590,2590,2580,1790
20240530,094900,685354905,2590,2595,2615,2590,2787
20240530,094800,678096135,2595,2590,2600,2590,463
20240530,094700,676895145,2585,2585,2585,2580,1755
20240530,094600,672358675,2585,2580,2585,2580,329
20240530,094500,671508235,2585,2585,2585,2585,1361
20240530,094400,667990050,2580,2580,2585,2580,340
20240530,094300,667111515,2585,2590,2600,2585,7661
20240530,094200,647280460,2595,2590,2600,2590,1066
20240530,094100,644513895,2600,2595,2605,2590,2653
20240530,094000,637620620,2595,2590,2595,2590,947
20240530,093900,635167080,2590,2585,2590,2580,832
20240530,093800,633016920,2580,2580,2585,2575,2440
20240530,093700,626722685,2580,2565,2580,2565,768
20240530,093600,624746190,2565,2570,2570,2565,1628
20240530,093500,620569980,2570,2575,2575,2565,9036
20240530,093400,597374390,2570,2575,2575,2565,2353
20240530,093300,591328180,2580,2575,2580,2570,3164
20240530,093200,583195965,2575,2585,2585,2575,2597
20240530,093100,576496950,2585,2575,2585,2570,3993
20240530,093000,566216040,2570,2580,2580,2570,896
20240530,092900,563911450,2570,2580,2580,2570,1648
20240530,092800,559663440,2590,2570,2590,2570,1032
20240530,092700,557001630,2570,2575,2575,2565,3065
20240530,092600,549124545,2570,2565,2600,2565,6104
20240530,092500,533430105,2565,2565,2570,2560,4592
20240530,092400,521661920,2565,2580,2580,2560,4937
20240530,092300,508983675,2585,2570,2590,2565,2835
20240530,092200,501693640,2570,2590,2590,2570,7026
20240530,092100,483616605,2590,2580,2590,2575,589
20240530,092000,482096035,2590,2565,2590,2565,7636
20240530,091900,462435265,2570,2585,2590,2570,11706
20240530,091800,432274150,2585,2590,2590,2580,6382
20240530,091700,415789430,2590,2595,2600,2585,15450
20240530,091600,375739945,2600,2610,2615,2600,2599
20240530,091500,368980045,2610,2610,2615,2600,2618
20240530,091400,362149985,2610,2615,2615,2600,3898
20240530,091300,351970315,2630,2610,2630,2600,3078
20240530,091200,343936835,2615,2610,2615,2595,2238
20240530,091100,338110390,2610,2605,2615,2595,8824
20240530,091000,315188260,2615,2605,2615,2600,292
20240530,090900,314427680,2610,2630,2660,2595,17639
20240530,090800,268009225,2610,2595,2630,2590,4311
20240530,090700,256774580,2590,2585,2610,2580,8256
20240530,090600,235355955,2585,2580,2585,2570,8546
20240530,090500,213359790,2580,2585,2585,2575,4790
20240530,090400,201003790,2585,2610,2615,2580,22467
20240530,090300,142712015,2615,2625,2630,2615,5190
20240530,090200,129124755,2630,2610,2630,2605,6018
20240530,090100,113383975,2605,2630,2630,2595,10850
20240530,090000,85065760,2635,2595,2635,2590,32737