stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,212500,607089770,2445,2445,2445,2445,4718
20240530,212400,607089770,2445,2445,2445,2445,0
20240530,212300,607089770,2445,2445,2445,2445,0
20240530,212200,607089770,2445,2445,2445,2445,0
20240530,212100,607089770,2445,2445,2445,2445,0
20240530,212000,607089770,2445,2445,2445,2445,0
20240530,211900,607089770,2445,2445,2445,2445,0
20240530,211800,607089770,2445,2445,2445,2445,0
20240530,211700,607089770,2445,2445,2445,2445,0
20240530,211600,607089770,2445,2445,2445,2445,0
20240530,211500,607089770,2445,2445,2445,2445,0
20240530,211400,607089770,2445,2445,2445,2445,0
20240530,211300,607089770,2445,2445,2445,2445,0
20240530,211200,607089770,2445,2445,2445,2445,0
20240530,211100,607089770,2445,2445,2445,2445,0
20240530,211000,607089770,2445,2445,2445,2445,0
20240530,210900,607089770,2445,2445,2445,2445,0
20240530,210800,607089770,2445,2445,2445,2445,0
20240530,210700,607089770,2445,2445,2445,2445,0
20240530,210600,607089770,2445,2445,2445,2445,0
20240530,210500,607089770,2445,2445,2445,2445,0
20240530,210400,607089770,2445,2445,2445,2445,0
20240530,210300,607089770,2445,2445,2445,2445,0
20240530,210200,607089770,2445,2445,2445,2445,0
20240530,210100,607089770,2445,2445,2445,2445,0
20240530,210000,607089770,2445,2445,2445,2445,0
20240530,205900,607089770,2445,2445,2445,2445,0
20240530,205800,607089770,2445,2445,2445,2445,0
20240530,205700,607089770,2445,2445,2445,2445,0
20240530,205600,607089770,2445,2445,2445,2445,0
20240530,205500,607089770,2445,2445,2445,2445,4718
20240530,205400,607089770,2445,2445,2445,2445,0
20240530,205300,607089770,2445,2445,2445,2445,0
20240530,205200,607089770,2445,2445,2445,2445,0
20240530,205100,607089770,2445,2445,2445,2445,0
20240530,205000,607089770,2445,2445,2445,2445,0
20240530,204900,607089770,2445,2445,2445,2445,0
20240530,204800,607089770,2445,2445,2445,2445,0
20240530,204700,607089770,2445,2445,2445,2445,0
20240530,204600,607089770,2445,2445,2445,2445,0
20240530,204500,607089770,2445,2445,2445,2445,0
20240530,204400,607089770,2445,2445,2445,2445,0
20240530,204300,607089770,2445,2445,2445,2445,0
20240530,204200,607089770,2445,2445,2445,2445,0
20240530,204100,607089770,2445,2445,2445,2445,0
20240530,204000,607089770,2445,2445,2445,2445,0
20240530,203900,607089770,2445,2445,2445,2445,0
20240530,203800,607089770,2445,2445,2445,2445,0
20240530,203700,607089770,2445,2445,2445,2445,0
20240530,203600,607089770,2445,2445,2445,2445,0
20240530,203500,607089770,2445,2445,2445,2445,0
20240530,203400,607089770,2445,2445,2445,2445,0
20240530,203300,607089770,2445,2445,2445,2445,0
20240530,203200,607089770,2445,2445,2445,2445,0
20240530,203100,607089770,2445,2445,2445,2445,0
20240530,203000,607089770,2445,2445,2445,2445,0
20240530,202900,607089770,2445,2445,2445,2445,0
20240530,202800,607089770,2445,2445,2445,2445,0
20240530,202700,607089770,2445,2445,2445,2445,0
20240530,202600,607089770,2445,2445,2445,2445,0
20240530,202500,607089770,2445,2445,2445,2445,4718
20240530,202400,607089770,2445,2445,2445,2445,0
20240530,202300,607089770,2445,2445,2445,2445,0
20240530,202200,607089770,2445,2445,2445,2445,0
20240530,202100,607089770,2445,2445,2445,2445,0
20240530,202000,607089770,2445,2445,2445,2445,0
20240530,201900,607089770,2445,2445,2445,2445,0
20240530,201800,607089770,2445,2445,2445,2445,0
20240530,201700,607089770,2445,2445,2445,2445,0
20240530,201600,607089770,2445,2445,2445,2445,0
20240530,201500,607089770,2445,2445,2445,2445,0
20240530,201400,607089770,2445,2445,2445,2445,0
20240530,201300,607089770,2445,2445,2445,2445,0
20240530,201200,607089770,2445,2445,2445,2445,0
20240530,201100,607089770,2445,2445,2445,2445,0
20240530,201000,607089770,2445,2445,2445,2445,0
20240530,200900,607089770,2445,2445,2445,2445,0
20240530,200800,607089770,2445,2445,2445,2445,0
20240530,200700,607089770,2445,2445,2445,2445,0
20240530,200600,607089770,2445,2445,2445,2445,0
20240530,200500,607089770,2445,2445,2445,2445,0
20240530,200400,607089770,2445,2445,2445,2445,0
20240530,200300,607089770,2445,2445,2445,2445,0
20240530,200200,607089770,2445,2445,2445,2445,0
20240530,200100,607089770,2445,2445,2445,2445,0
20240530,200000,607089770,2445,2445,2445,2445,0
20240530,195900,607089770,2445,2445,2445,2445,0
20240530,195800,607089770,2445,2445,2445,2445,0
20240530,195700,607089770,2445,2445,2445,2445,0
20240530,195600,607089770,2445,2445,2445,2445,0
20240530,195500,607089770,2445,2445,2445,2445,4718
20240530,195400,607089770,2445,2445,2445,2445,0
20240530,195300,607089770,2445,2445,2445,2445,0
20240530,195200,607089770,2445,2445,2445,2445,0
20240530,195100,607089770,2445,2445,2445,2445,0
20240530,195000,607089770,2445,2445,2445,2445,0
20240530,194900,607089770,2445,2445,2445,2445,0
20240530,194800,607089770,2445,2445,2445,2445,0
20240530,194700,607089770,2445,2445,2445,2445,0
20240530,194600,607089770,2445,2445,2445,2445,0
20240530,194500,607089770,2445,2445,2445,2445,0
20240530,194400,607089770,2445,2445,2445,2445,0
20240530,194300,607089770,2445,2445,2445,2445,0
20240530,194200,607089770,2445,2445,2445,2445,0
20240530,194100,607089770,2445,2445,2445,2445,0
20240530,194000,607089770,2445,2445,2445,2445,0
20240530,193900,607089770,2445,2445,2445,2445,0
20240530,193800,607089770,2445,2445,2445,2445,0
20240530,193700,607089770,2445,2445,2445,2445,0
20240530,193600,607089770,2445,2445,2445,2445,0
20240530,193500,607089770,2445,2445,2445,2445,0
20240530,193400,607089770,2445,2445,2445,2445,0
20240530,193300,607089770,2445,2445,2445,2445,0
20240530,193200,607089770,2445,2445,2445,2445,0
20240530,193100,607089770,2445,2445,2445,2445,0
20240530,193000,607089770,2445,2445,2445,2445,0
20240530,192900,607089770,2445,2445,2445,2445,0
20240530,192800,607089770,2445,2445,2445,2445,0
20240530,192700,607089770,2445,2445,2445,2445,0
20240530,192600,607089770,2445,2445,2445,2445,0
20240530,192500,607089770,2445,2445,2445,2445,4718
20240530,192400,607089770,2445,2445,2445,2445,0
20240530,192300,607089770,2445,2445,2445,2445,0
20240530,192200,607089770,2445,2445,2445,2445,0
20240530,192100,607089770,2445,2445,2445,2445,0
20240530,192000,607089770,2445,2445,2445,2445,0
20240530,191900,607089770,2445,2445,2445,2445,0
20240530,191800,607089770,2445,2445,2445,2445,0
20240530,191700,607089770,2445,2445,2445,2445,0
20240530,191600,607089770,2445,2445,2445,2445,0
20240530,191500,607089770,2445,2445,2445,2445,0
20240530,191400,607089770,2445,2445,2445,2445,0
20240530,191300,607089770,2445,2445,2445,2445,0
20240530,191200,607089770,2445,2445,2445,2445,0
20240530,191100,607089770,2445,2445,2445,2445,0
20240530,191000,607089770,2445,2445,2445,2445,0
20240530,190900,607089770,2445,2445,2445,2445,0
20240530,190800,607089770,2445,2445,2445,2445,0
20240530,190700,607089770,2445,2445,2445,2445,0
20240530,190600,607089770,2445,2445,2445,2445,0
20240530,190500,607089770,2445,2445,2445,2445,0
20240530,190400,607089770,2445,2445,2445,2445,0
20240530,190300,607089770,2445,2445,2445,2445,0
20240530,190200,607089770,2445,2445,2445,2445,0
20240530,190100,607089770,2445,2445,2445,2445,0
20240530,190000,607089770,2445,2445,2445,2445,0
20240530,185900,607089770,2445,2445,2445,2445,0
20240530,185800,607089770,2445,2445,2445,2445,0
20240530,185700,607089770,2445,2445,2445,2445,0
20240530,185600,607089770,2445,2445,2445,2445,0
20240530,185500,607089770,2445,2445,2445,2445,4718
20240530,185400,607089770,2445,2445,2445,2445,0
20240530,185300,607089770,2445,2445,2445,2445,0
20240530,185200,607089770,2445,2445,2445,2445,0
20240530,185100,607089770,2445,2445,2445,2445,0
20240530,185000,607089770,2445,2445,2445,2445,0
20240530,184900,607089770,2445,2445,2445,2445,0
20240530,184800,607089770,2445,2445,2445,2445,0
20240530,184700,607089770,2445,2445,2445,2445,0
20240530,184600,607089770,2445,2445,2445,2445,0
20240530,184500,607089770,2445,2445,2445,2445,0
20240530,184400,607089770,2445,2445,2445,2445,0
20240530,184300,607089770,2445,2445,2445,2445,0
20240530,184200,607089770,2445,2445,2445,2445,0
20240530,184100,607089770,2445,2445,2445,2445,0
20240530,184000,607089770,2445,2445,2445,2445,0
20240530,183900,607089770,2445,2445,2445,2445,0
20240530,183800,607089770,2445,2445,2445,2445,0
20240530,183700,607089770,2445,2445,2445,2445,0
20240530,183600,607089770,2445,2445,2445,2445,0
20240530,183500,607089770,2445,2445,2445,2445,0
20240530,183400,607089770,2445,2445,2445,2445,0
20240530,183300,607089770,2445,2445,2445,2445,0
20240530,183200,607089770,2445,2445,2445,2445,0
20240530,183100,607089770,2445,2445,2445,2445,0
20240530,183000,607089770,2445,2445,2445,2445,0
20240530,182900,607089770,2445,2445,2445,2445,0
20240530,182800,607089770,2445,2445,2445,2445,0
20240530,182700,607089770,2445,2445,2445,2445,0
20240530,182600,607089770,2445,2445,2445,2445,0
20240530,182500,607089770,2445,2445,2445,2445,4718
20240530,182400,607089770,2445,2445,2445,2445,0
20240530,182300,607089770,2445,2445,2445,2445,0
20240530,182200,607089770,2445,2445,2445,2445,0
20240530,182100,607089770,2445,2445,2445,2445,0
20240530,182000,607089770,2445,2445,2445,2445,0
20240530,181900,607089770,2445,2445,2445,2445,0
20240530,181800,607089770,2445,2445,2445,2445,0
20240530,181700,607089770,2445,2445,2445,2445,0
20240530,181600,607089770,2445,2445,2445,2445,0
20240530,181500,607089770,2445,2445,2445,2445,0
20240530,181400,607089770,2445,2445,2445,2445,0
20240530,181300,607089770,2445,2445,2445,2445,0
20240530,181200,607089770,2445,2445,2445,2445,0
20240530,181100,607089770,2445,2445,2445,2445,0
20240530,181000,607089770,2445,2445,2445,2445,0
20240530,180900,607089770,2445,2445,2445,2445,0
20240530,180800,607089770,2445,2445,2445,2445,0
20240530,180700,607089770,2445,2445,2445,2445,0
20240530,180600,607089770,2445,2445,2445,2445,0
20240530,180500,607089770,2445,2445,2445,2445,0
20240530,180400,607089770,2445,2445,2445,2445,0
20240530,180300,607089770,2445,2445,2445,2445,0
20240530,180200,607089770,2445,2445,2445,2445,0
20240530,180100,607089770,2445,2445,2445,2445,0
20240530,180000,607089770,2445,2445,2445,2445,0
20240530,175900,607089770,2445,2445,2445,2445,0
20240530,175800,607089770,2445,2445,2445,2445,0
20240530,175700,607089770,2445,2445,2445,2445,0
20240530,175600,607089770,2445,2445,2445,2445,0
20240530,175500,607089770,2445,2445,2445,2445,4718
20240530,175400,607089770,2445,2445,2445,2445,0
20240530,175300,607089770,2445,2445,2445,2445,0
20240530,175200,607089770,2445,2445,2445,2445,0
20240530,175100,607089770,2445,2445,2445,2445,0
20240530,175000,607089770,2445,2445,2445,2445,0
20240530,174900,607089770,2445,2445,2445,2445,0
20240530,174800,607089770,2445,2445,2445,2445,0
20240530,174700,607089770,2445,2445,2445,2445,0
20240530,174600,607089770,2445,2445,2445,2445,0
20240530,174500,607089770,2445,2445,2445,2445,0
20240530,174400,607089770,2445,2445,2445,2445,0
20240530,174300,607089770,2445,2445,2445,2445,0
20240530,174200,607089770,2445,2445,2445,2445,0
20240530,174100,607089770,2445,2445,2445,2445,0
20240530,174000,607089770,2445,2445,2445,2445,0
20240530,173900,607089770,2445,2445,2445,2445,0
20240530,173800,607089770,2445,2445,2445,2445,0
20240530,173700,607089770,2445,2445,2445,2445,0
20240530,173600,607089770,2445,2445,2445,2445,0
20240530,173500,607089770,2445,2445,2445,2445,0
20240530,173400,607089770,2445,2445,2445,2445,0
20240530,173300,607089770,2445,2445,2445,2445,0
20240530,173200,607089770,2445,2445,2445,2445,0
20240530,173100,607089770,2445,2445,2445,2445,0
20240530,173000,607089770,2445,2445,2445,2445,0
20240530,172900,607089770,2445,2445,2445,2445,0
20240530,172800,607089770,2445,2445,2445,2445,0
20240530,172700,607089770,2445,2445,2445,2445,0
20240530,172600,607089770,2445,2445,2445,2445,0
20240530,172500,607089770,2445,2445,2445,2445,4718
20240530,172400,607089770,2445,2445,2445,2445,0
20240530,172300,607089770,2445,2445,2445,2445,0
20240530,172200,607089770,2445,2445,2445,2445,0
20240530,172100,607089770,2445,2445,2445,2445,0
20240530,172000,607089770,2445,2445,2445,2445,0
20240530,171900,607089770,2445,2445,2445,2445,0
20240530,171800,607089770,2445,2445,2445,2445,0
20240530,171700,607089770,2445,2445,2445,2445,0
20240530,171600,607089770,2445,2445,2445,2445,0
20240530,171500,607089770,2445,2445,2445,2445,0
20240530,171400,607089770,2445,2445,2445,2445,0
20240530,171300,607089770,2445,2445,2445,2445,0
20240530,171200,607089770,2445,2445,2445,2445,0
20240530,171100,607089770,2445,2445,2445,2445,0
20240530,171000,607089770,2445,2445,2445,2445,0
20240530,170900,607089770,2445,2445,2445,2445,0
20240530,170800,607089770,2445,2445,2445,2445,0
20240530,170700,607089770,2445,2445,2445,2445,0
20240530,170600,607089770,2445,2445,2445,2445,0
20240530,170500,607089770,2445,2445,2445,2445,0
20240530,170400,607089770,2445,2445,2445,2445,0
20240530,170300,607089770,2445,2445,2445,2445,0
20240530,170200,607089770,2445,2445,2445,2445,0
20240530,170100,607089770,2445,2445,2445,2445,0
20240530,170000,607089770,2445,2445,2445,2445,0
20240530,165900,607089770,2445,2445,2445,2445,0
20240530,165800,607089770,2445,2445,2445,2445,0
20240530,165700,607089770,2445,2445,2445,2445,0
20240530,165600,607089770,2445,2445,2445,2445,0
20240530,165500,607089770,2445,2445,2445,2445,4718
20240530,165400,607089770,2445,2445,2445,2445,0
20240530,165300,607089770,2445,2445,2445,2445,0
20240530,165200,607089770,2445,2445,2445,2445,0
20240530,165100,607089770,2445,2445,2445,2445,0
20240530,165000,607089770,2445,2445,2445,2445,0
20240530,164900,607089770,2445,2445,2445,2445,0
20240530,164800,607089770,2445,2445,2445,2445,0
20240530,164700,607089770,2445,2445,2445,2445,0
20240530,164600,607089770,2445,2445,2445,2445,0
20240530,164500,607089770,2445,2445,2445,2445,0
20240530,164400,607089770,2445,2445,2445,2445,0
20240530,164300,607089770,2445,2445,2445,2445,0
20240530,164200,607089770,2445,2445,2445,2445,0
20240530,164100,607089770,2445,2445,2445,2445,0
20240530,164000,607089770,2445,2445,2445,2445,0
20240530,163900,607089770,2445,2445,2445,2445,0
20240530,163800,607089770,2445,2445,2445,2445,0
20240530,163700,607089770,2445,2445,2445,2445,0
20240530,163600,607089770,2445,2445,2445,2445,0
20240530,163500,607089770,2445,2445,2445,2445,0
20240530,163400,607089770,2445,2445,2445,2445,0
20240530,163300,607089770,2445,2445,2445,2445,0
20240530,163200,607089770,2445,2445,2445,2445,0
20240530,163100,607089770,2445,2445,2445,2445,0
20240530,163000,607089770,2445,2445,2445,2445,0
20240530,162900,607089770,2445,2445,2445,2445,0
20240530,162800,607089770,2445,2445,2445,2445,0
20240530,162700,607089770,2445,2445,2445,2445,0
20240530,162600,607089770,2445,2445,2445,2445,0
20240530,162500,607089770,2445,2445,2445,2445,4718
20240530,162400,607089770,2445,2445,2445,2445,0
20240530,162300,607089770,2445,2445,2445,2445,0
20240530,162200,607089770,2445,2445,2445,2445,0
20240530,162100,607089770,2445,2445,2445,2445,0
20240530,162000,607089770,2445,2445,2445,2445,0
20240530,161900,607089770,2445,2445,2445,2445,0
20240530,161800,607089770,2445,2445,2445,2445,0
20240530,161700,607089770,2445,2445,2445,2445,0
20240530,161600,607089770,2445,2445,2445,2445,0
20240530,161500,607089770,2445,2445,2445,2445,0
20240530,161400,607089770,2445,2445,2445,2445,0
20240530,161300,607089770,2445,2445,2445,2445,0
20240530,161200,607089770,2445,2445,2445,2445,0
20240530,161100,607089770,2445,2445,2445,2445,0
20240530,161000,607089770,2445,2445,2445,2445,0
20240530,160900,607089770,2445,2445,2445,2445,0
20240530,160800,607089770,2445,2445,2445,2445,0
20240530,160700,607089770,2445,2445,2445,2445,0
20240530,160600,607089770,2445,2445,2445,2445,0
20240530,160500,607089770,2445,2445,2445,2445,0
20240530,160400,607089770,2445,2445,2445,2445,0
20240530,160300,607089770,2445,2445,2445,2445,0
20240530,160200,607089770,2445,2445,2445,2445,0
20240530,160100,607089770,2445,2445,2445,2445,0
20240530,160000,607089770,2445,2445,2445,2445,0
20240530,155900,607089770,2445,2445,2445,2445,0
20240530,155800,607089770,2445,2445,2445,2445,0
20240530,155700,607089770,2445,2445,2445,2445,0
20240530,155600,607089770,2445,2445,2445,2445,0
20240530,155500,607089770,2445,2445,2445,2445,4718
20240530,155400,607089770,2445,2445,2445,2445,0
20240530,155300,607089770,2445,2445,2445,2445,0
20240530,155200,607089770,2445,2445,2445,2445,0
20240530,155100,607089770,2445,2445,2445,2445,0
20240530,155000,607089770,2445,2445,2445,2445,0
20240530,154900,607089770,2445,2445,2445,2445,0
20240530,154800,607089770,2445,2445,2445,2445,0
20240530,154700,607089770,2445,2445,2445,2445,0
20240530,154600,607089770,2445,2445,2445,2445,0
20240530,154500,607089770,2445,2445,2445,2445,0
20240530,154400,607089770,2445,2445,2445,2445,0
20240530,154300,607089770,2445,2445,2445,2445,0
20240530,154200,607089770,2445,2445,2445,2445,0
20240530,154100,607089770,2445,2445,2445,2445,0
20240530,154000,607089770,2445,2445,2445,2445,0
20240530,153900,607089770,2445,2445,2445,2445,0
20240530,153800,607089770,2445,2445,2445,2445,0
20240530,153700,607089770,2445,2445,2445,2445,0
20240530,153600,607089770,2445,2445,2445,2445,0
20240530,153500,607089770,2445,2445,2445,2445,0
20240530,153400,607089770,2445,2445,2445,2445,0
20240530,153300,607089770,2445,2445,2445,2445,0
20240530,153200,607089770,2445,2445,2445,2445,0
20240530,153100,607089770,2445,2445,2445,2445,0
20240530,153000,607089770,2445,2445,2445,2445,4718
20240530,152900,595554260,2445,2445,2445,2445,0
20240530,152800,595554260,2445,2445,2445,2445,0
20240530,152700,595554260,2445,2445,2445,2445,0
20240530,152600,595554260,2445,2445,2445,2445,0
20240530,152500,595554260,2445,2445,2445,2445,0
20240530,152400,595554260,2445,2445,2445,2445,0
20240530,152300,595554260,2445,2445,2445,2445,0
20240530,152200,595554260,2445,2445,2445,2445,0
20240530,152100,595554260,2445,2445,2445,2445,0
20240530,152000,595554260,2445,2445,2445,2445,0
20240530,151900,595554260,2445,2450,2455,2445,46
20240530,151800,595441365,2455,2460,2460,2455,72
20240530,151700,595264600,2455,2450,2455,2450,434
20240530,151600,594201000,2455,2450,2455,2450,867
20240530,151500,592073015,2455,2450,2455,2450,125
20240530,151400,591766440,2445,2445,2445,2440,523
20240530,151300,590487710,2435,2435,2435,2435,0
20240530,151200,590487710,2435,2440,2440,2435,21
20240530,151100,590436520,2440,2445,2450,2440,56
20240530,151000,590299335,2435,2430,2435,2430,126
20240530,150900,589992565,2455,2440,2455,2440,2136
20240530,150800,584772490,2440,2440,2440,2440,0
20240530,150700,584772490,2440,2440,2440,2440,979
20240530,150600,582383730,2445,2445,2445,2445,501
20240530,150500,581158785,2440,2440,2440,2440,8743
20240530,150400,559825865,2445,2445,2445,2445,221
20240530,150300,559285520,2450,2450,2450,2450,13
20240530,150200,559253670,2450,2440,2450,2440,8469
20240530,150100,538584985,2440,2435,2440,2435,2121
20240530,150000,533410695,2435,2435,2435,2435,200
20240530,145900,532923695,2435,2435,2435,2435,0
20240530,145800,532923695,2435,2435,2435,2435,616
20240530,145700,531423735,2425,2425,2425,2425,0
20240530,145600,531423735,2425,2425,2425,2425,0
20240530,145500,531423735,2425,2430,2430,2425,11606
20240530,145400,503228410,2430,2425,2430,2425,458
20240530,145300,502115570,2425,2430,2440,2425,9524
20240530,145200,478967825,2430,2440,2440,2430,6701
20240530,145100,462682525,2440,2440,2440,2440,0
20240530,145000,462682525,2440,2440,2440,2440,0
20240530,144900,462682525,2440,2445,2445,2435,359
20240530,144800,461807225,2445,2445,2445,2445,3
20240530,144700,461799890,2440,2440,2440,2440,0
20240530,144600,461799890,2440,2445,2445,2440,602
20240530,144500,460330945,2440,2440,2440,2440,0
20240530,144400,460330945,2440,2440,2440,2440,226
20240530,144300,459779505,2440,2445,2445,2440,5
20240530,144200,459767300,2445,2435,2445,2435,2
20240530,144100,459762420,2445,2440,2445,2440,118
20240530,144000,459474495,2445,2445,2445,2445,0
20240530,143900,459474495,2445,2445,2445,2445,0
20240530,143800,459474495,2445,2445,2445,2445,551
20240530,143700,458127300,2440,2445,2445,2440,1058
20240530,143600,455545770,2445,2445,2445,2445,0
20240530,143500,455545770,2445,2445,2445,2445,0
20240530,143400,455545770,2445,2445,2445,2445,0
20240530,143300,455545770,2445,2445,2445,2445,500
20240530,143200,454323270,2450,2450,2450,2450,0
20240530,143100,454323270,2450,2450,2450,2450,105
20240530,143000,454066020,2450,2450,2450,2450,0
20240530,142900,454066020,2450,2455,2455,2450,52
20240530,142800,453938615,2455,2455,2455,2455,100
20240530,142700,453693115,2455,2450,2455,2450,1401
20240530,142600,450260660,2450,2450,2450,2450,50
20240530,142500,450138160,2450,2450,2450,2450,4
20240530,142400,450128360,2440,2450,2450,2435,710
20240530,142300,448397620,2450,2450,2450,2450,104
20240530,142200,448142820,2435,2450,2450,2435,3740
20240530,142100,439012230,2450,2455,2455,2450,2307
20240530,142000,433348600,2450,2455,2455,2450,3750
20240530,141900,424142465,2455,2455,2455,2455,1277
20240530,141800,421007430,2455,2470,2470,2455,8981
20240530,141700,398933665,2480,2480,2480,2480,0
20240530,141600,398933665,2480,2480,2480,2480,0
20240530,141500,398933665,2480,2480,2480,2480,0
20240530,141400,398933665,2480,2480,2480,2480,2
20240530,141300,398928705,2475,2475,2475,2475,0
20240530,141200,398928705,2475,2475,2475,2475,0
20240530,141100,398928705,2475,2475,2475,2475,7
20240530,141000,398911380,2480,2480,2480,2480,0
20240530,140900,398911380,2480,2480,2480,2480,346
20240530,140800,398053300,2475,2475,2475,2475,0
20240530,140700,398053300,2475,2475,2475,2475,1572
20240530,140600,394162600,2490,2490,2490,2490,0
20240530,140500,394162600,2490,2490,2490,2490,0
20240530,140400,394162600,2490,2490,2490,2490,0
20240530,140300,394162600,2490,2490,2490,2490,0
20240530,140200,394162600,2490,2490,2490,2490,0
20240530,140100,394162600,2490,2480,2490,2480,11739
20240530,140000,364939600,2475,2475,2475,2475,1858
20240530,135900,360341050,2475,2475,2475,2475,0
20240530,135800,360341050,2475,2475,2475,2475,0
20240530,135700,360341050,2475,2475,2475,2475,83
20240530,135600,360135625,2470,2470,2470,2470,1298
20240530,135500,356929565,2465,2465,2465,2465,0
20240530,135400,356929565,2465,2465,2465,2465,0
20240530,135300,356929565,2465,2465,2465,2465,2000
20240530,135200,351999565,2465,2465,2465,2465,0
20240530,135100,351999565,2465,2465,2465,2465,2000
20240530,135000,347069565,2470,2470,2470,2470,1
20240530,134900,347067095,2470,2465,2470,2460,800
20240530,134800,345096565,2465,2465,2465,2465,22
20240530,134700,345042335,2465,2465,2465,2465,683
20240530,134600,343358740,2470,2470,2470,2470,0
20240530,134500,343358740,2470,2470,2470,2470,3850
20240530,134400,333849240,2475,2475,2475,2475,1428
20240530,134300,330314940,2475,2490,2490,2475,13730
20240530,134200,296200170,2490,2490,2490,2490,0
20240530,134100,296200170,2490,2490,2490,2490,0
20240530,134000,296200170,2490,2490,2490,2490,299
20240530,133900,295455660,2500,2500,2500,2500,0
20240530,133800,295455660,2500,2500,2500,2500,12
20240530,133700,295425660,2500,2500,2500,2500,12
20240530,133600,295395660,2490,2490,2490,2490,94
20240530,133500,295161600,2495,2495,2495,2495,0
20240530,133400,295161600,2495,2495,2495,2495,281
20240530,133300,294460505,2490,2490,2490,2490,0
20240530,133200,294460505,2490,2490,2490,2490,0
20240530,133100,294460505,2490,2490,2490,2490,0
20240530,133000,294460505,2490,2490,2490,2490,648
20240530,132900,292846985,2490,2490,2490,2490,0
20240530,132800,292846985,2490,2490,2490,2490,0
20240530,132700,292846985,2490,2490,2490,2490,0
20240530,132600,292846985,2490,2490,2490,2490,1900
20240530,132500,288115985,2490,2490,2490,2490,0
20240530,132400,288115985,2490,2490,2490,2490,0
20240530,132300,288115985,2490,2490,2490,2490,0
20240530,132200,288115985,2490,2490,2490,2490,300
20240530,132100,287368985,2490,2490,2490,2490,202
20240530,132000,286866005,2495,2495,2495,2495,0
20240530,131900,286866005,2495,2495,2495,2495,961
20240530,131800,284468310,2495,2495,2495,2495,1000
20240530,131700,281973310,2495,2495,2495,2495,1109
20240530,131600,279206355,2495,2495,2495,2495,591
20240530,131500,277731810,2490,2490,2490,2490,0
20240530,131400,277731810,2490,2490,2490,2490,0
20240530,131300,277731810,2490,2495,2495,2490,501
20240530,131200,276482820,2495,2495,2495,2495,0
20240530,131100,276482820,2495,2495,2495,2495,1
20240530,131000,276480325,2495,2495,2495,2495,0
20240530,130900,276480325,2495,2495,2495,2495,11
20240530,130800,276452880,2495,2495,2495,2495,0
20240530,130700,276452880,2495,2495,2495,2495,0
20240530,130600,276452880,2495,2495,2495,2495,0
20240530,130500,276452880,2495,2495,2495,2495,0
20240530,130400,276452880,2495,2495,2495,2495,0
20240530,130300,276452880,2495,2495,2495,2495,0
20240530,130200,276452880,2495,2495,2495,2495,0
20240530,130100,276452880,2495,2495,2495,2495,0
20240530,130000,276452880,2495,2495,2495,2495,1
20240530,125900,276450385,2495,2495,2495,2495,1268
20240530,125800,273286725,2495,2495,2495,2495,0
20240530,125700,273286725,2495,2495,2495,2495,0
20240530,125600,273286725,2495,2495,2495,2495,0
20240530,125500,273286725,2495,2495,2495,2495,731
20240530,125400,271462880,2495,2495,2495,2495,0
20240530,125300,271462880,2495,2495,2495,2495,0
20240530,125200,271462880,2495,2495,2495,2495,0
20240530,125100,271462880,2495,2495,2495,2495,0
20240530,125000,271462880,2495,2495,2495,2495,0
20240530,124900,271462880,2495,2495,2495,2495,11
20240530,124800,271435435,2490,2490,2490,2490,0
20240530,124700,271435435,2490,2490,2490,2490,0
20240530,124600,271435435,2490,2490,2490,2490,0
20240530,124500,271435435,2490,2490,2490,2490,300
20240530,124400,270688435,2495,2495,2495,2495,1
20240530,124300,270685940,2490,2490,2490,2490,0
20240530,124200,270685940,2490,2490,2490,2490,0
20240530,124100,270685940,2490,2490,2490,2490,0
20240530,124000,270685940,2490,2490,2490,2490,1117
20240530,123900,267904610,2490,2490,2490,2490,0
20240530,123800,267904610,2490,2490,2490,2490,0
20240530,123700,267904610,2490,2490,2490,2490,0
20240530,123600,267904610,2490,2490,2490,2490,0
20240530,123500,267904610,2490,2490,2490,2490,0
20240530,123400,267904610,2490,2495,2495,2490,41
20240530,123300,267802515,2490,2490,2490,2490,0
20240530,123200,267802515,2490,2490,2490,2490,800
20240530,123100,265810515,2490,2490,2490,2490,700
20240530,123000,264067515,2495,2495,2495,2495,2
20240530,122900,264062525,2495,2495,2495,2495,0
20240530,122800,264062525,2495,2490,2495,2490,486
20240530,122700,262852375,2490,2490,2490,2490,33
20240530,122600,262770205,2490,2490,2490,2490,2
20240530,122500,262765225,2490,2490,2490,2490,0
20240530,122400,262765225,2490,2495,2495,2490,316
20240530,122300,261978305,2495,2495,2495,2495,0
20240530,122200,261978305,2495,2495,2495,2495,0
20240530,122100,261978305,2495,2495,2495,2495,0
20240530,122000,261978305,2495,2495,2495,2495,800
20240530,121900,259982305,2495,2495,2495,2495,1
20240530,121800,259979810,2495,2495,2495,2495,0
20240530,121700,259979810,2495,2495,2495,2495,0
20240530,121600,259979810,2495,2495,2495,2495,0
20240530,121500,259979810,2495,2495,2495,2495,0
20240530,121400,259979810,2495,2495,2495,2495,0
20240530,121300,259979810,2495,2495,2495,2495,0
20240530,121200,259979810,2495,2495,2495,2495,197
20240530,121100,259488295,2500,2500,2500,2500,0
20240530,121000,259488295,2500,2500,2500,2500,200
20240530,120900,258988295,2500,2500,2500,2500,0
20240530,120800,258988295,2500,2500,2500,2500,2
20240530,120700,258983295,2500,2500,2500,2500,990
20240530,120600,256508295,2500,2500,2500,2500,10
20240530,120500,256483295,2500,2500,2500,2500,0
20240530,120400,256483295,2500,2500,2500,2500,0
20240530,120300,256483295,2500,2500,2500,2500,1001
20240530,120200,253980795,2500,2500,2500,2500,1000
20240530,120100,251480795,2495,2495,2495,2495,0
20240530,120000,251480795,2495,2495,2495,2495,0
20240530,115900,251480795,2495,2495,2495,2495,0
20240530,115800,251480795,2495,2495,2495,2495,0
20240530,115700,251480795,2495,2495,2495,2495,0
20240530,115600,251480795,2495,2495,2495,2495,500
20240530,115500,250233295,2485,2485,2485,2485,0
20240530,115400,250233295,2485,2485,2485,2485,0
20240530,115300,250233295,2485,2495,2495,2485,13
20240530,115200,250200920,2490,2490,2490,2490,500
20240530,115100,248955920,2490,2490,2490,2490,0
20240530,115000,248955920,2490,2485,2490,2485,1500
20240530,114900,245225920,2485,2485,2485,2485,1
20240530,114800,245223435,2490,2490,2490,2490,889
20240530,114700,243009825,2490,2490,2490,2490,1000
20240530,114600,240519825,2490,2495,2495,2490,2185
20240530,114500,235079165,2495,2495,2495,2495,500
20240530,114400,233831665,2490,2490,2490,2490,0
20240530,114300,233831665,2490,2490,2495,2490,3820
20240530,114200,224319365,2500,2500,2500,2500,300
20240530,114100,223569365,2500,2500,2500,2500,517
20240530,114000,222276865,2495,2505,2505,2495,11
20240530,113900,222249370,2495,2495,2495,2495,0
20240530,113800,222249370,2495,2495,2495,2495,1000
20240530,113700,219754370,2495,2495,2495,2495,407
20240530,113600,218738905,2495,2495,2495,2495,0
20240530,113500,218738905,2495,2495,2495,2495,0
20240530,113400,218738905,2495,2495,2495,2495,3000
20240530,113300,211253905,2500,2500,2500,2500,94
20240530,113200,211018905,2500,2500,2500,2500,0
20240530,113100,211018905,2500,2500,2500,2500,0
20240530,113000,211018905,2500,2500,2500,2500,247
20240530,112900,210401405,2500,2500,2500,2500,0
20240530,112800,210401405,2500,2500,2500,2500,0
20240530,112700,210401405,2500,2500,2500,2500,0
20240530,112600,210401405,2500,2500,2500,2500,250
20240530,112500,209776405,2505,2505,2505,2505,0
20240530,112400,209776405,2505,2505,2505,2505,0
20240530,112300,209776405,2505,2505,2505,2505,0
20240530,112200,209776405,2505,2505,2505,2505,0
20240530,112100,209776405,2505,2505,2505,2505,0
20240530,112000,209776405,2505,2505,2505,2505,0
20240530,111900,209776405,2505,2505,2505,2505,0
20240530,111800,209776405,2505,2505,2505,2505,2
20240530,111700,209771395,2505,2505,2505,2505,1
20240530,111600,209768890,2510,2510,2510,2510,1
20240530,111500,209766380,2500,2500,2500,2500,0
20240530,111400,209766380,2500,2500,2500,2500,0
20240530,111300,209766380,2500,2505,2505,2500,4744
20240530,111200,197906375,2500,2500,2500,2500,380
20240530,111100,196956375,2500,2500,2500,2500,1542
20240530,111000,193101375,2505,2505,2505,2505,210
20240530,110900,192575325,2505,2505,2505,2505,302
20240530,110800,191818815,2505,2505,2505,2505,50
20240530,110700,191693565,2510,2510,2510,2510,0
20240530,110600,191693565,2510,2510,2510,2510,0
20240530,110500,191693565,2510,2510,2510,2510,8
20240530,110400,191673485,2500,2500,2500,2500,0
20240530,110300,191673485,2500,2500,2500,2500,100
20240530,110200,191423485,2500,2500,2500,2500,0
20240530,110100,191423485,2500,2500,2500,2500,0
20240530,110000,191423485,2500,2505,2505,2500,4066
20240530,105900,181246160,2510,2510,2510,2510,0
20240530,105800,181246160,2510,2510,2510,2510,0
20240530,105700,181246160,2510,2510,2510,2510,865
20240530,105600,179075010,2510,2510,2510,2510,0
20240530,105500,179075010,2510,2510,2510,2510,3569
20240530,105400,170116820,2515,2515,2515,2515,5
20240530,105300,170104245,2515,2515,2515,2515,0
20240530,105200,170104245,2515,2515,2515,2515,247
20240530,105100,169483040,2510,2510,2510,2510,0
20240530,105000,169483040,2510,2510,2510,2510,0
20240530,104900,169483040,2510,2510,2510,2510,0
20240530,104800,169483040,2510,2510,2510,2510,0
20240530,104700,169483040,2510,2510,2510,2510,382
20240530,104600,168524220,2510,2510,2510,2510,0
20240530,104500,168524220,2510,2510,2510,2510,0
20240530,104400,168524220,2510,2510,2510,2510,430
20240530,104300,167444920,2515,2515,2515,2515,25
20240530,104200,167382045,2510,2510,2510,2510,0
20240530,104100,167382045,2510,2510,2510,2510,0
20240530,104000,167382045,2510,2510,2510,2510,6
20240530,103900,167366985,2515,2515,2515,2515,0
20240530,103800,167366985,2515,2515,2515,2515,1
20240530,103700,167364470,2505,2505,2505,2505,0
20240530,103600,167364470,2505,2505,2505,2505,0
20240530,103500,167364470,2505,2510,2510,2505,5
20240530,103400,167351930,2515,2515,2515,2515,1
20240530,103300,167349415,2495,2495,2495,2495,0
20240530,103200,167349415,2495,2495,2500,2495,4118
20240530,103100,157074505,2500,2500,2500,2500,0
20240530,103000,157074505,2500,2500,2500,2500,1760
20240530,102900,152674505,2495,2495,2495,2495,0
20240530,102800,152674505,2495,2495,2495,2495,0
20240530,102700,152674505,2495,2510,2510,2495,316
20240530,102600,151885820,2510,2510,2510,2510,0
20240530,102500,151885820,2510,2510,2510,2510,45
20240530,102400,151772870,2510,2510,2510,2510,1
20240530,102300,151770360,2495,2495,2495,2495,0
20240530,102200,151770360,2495,2510,2510,2495,10
20240530,102100,151745395,2495,2505,2505,2495,50
20240530,102000,151620630,2495,2495,2495,2495,0
20240530,101900,151620630,2495,2505,2505,2495,302
20240530,101800,150865120,2500,2490,2500,2490,268
20240530,101700,150195320,2490,2490,2490,2490,400
20240530,101600,149199320,2490,2490,2490,2490,20
20240530,101500,149149520,2490,2490,2500,2485,5409
20240530,101400,135681550,2490,2490,2490,2490,389
20240530,101300,134712940,2495,2495,2495,2495,111
20240530,101200,134435995,2500,2500,2500,2500,121
20240530,101100,134133495,2500,2500,2500,2500,117
20240530,101000,133840995,2505,2505,2505,2505,11
20240530,100900,133813440,2505,2500,2505,2500,1018
20240530,100800,131268345,2500,2495,2500,2495,124
20240530,100700,130958960,2490,2490,2490,2490,2080
20240530,100600,125779760,2490,2490,2490,2490,0
20240530,100500,125779760,2490,2490,2490,2490,3
20240530,100400,125772290,2505,2505,2505,2505,0
20240530,100300,125772290,2505,2505,2505,2505,1
20240530,100200,125769785,2495,2495,2495,2495,0
20240530,100100,125769785,2495,2505,2505,2495,690
20240530,100000,124048185,2505,2505,2505,2505,0
20240530,095900,124048185,2505,2505,2505,2505,0
20240530,095800,124048185,2505,2505,2505,2505,25
20240530,095700,123985560,2505,2505,2505,2505,20
20240530,095600,123935460,2495,2505,2505,2495,17
20240530,095500,123892885,2495,2495,2495,2495,0
20240530,095400,123892885,2495,2495,2495,2495,35
20240530,095300,123805560,2495,2495,2495,2495,10
20240530,095200,123780610,2495,2485,2495,2485,1227
20240530,095100,120724400,2485,2485,2485,2485,4790
20240530,095000,108821250,2490,2490,2490,2490,679
20240530,094900,107130540,2490,2490,2490,2490,200
20240530,094800,106632540,2490,2495,2495,2490,2783
20240530,094700,99695450,2500,2500,2500,2500,3531
20240530,094600,90867950,2505,2505,2505,2505,1
20240530,094500,90865445,2515,2505,2515,2505,19
20240530,094400,90817840,2500,2505,2515,2500,337
20240530,094300,89974795,2505,2515,2515,2505,52
20240530,094200,89844525,2500,2505,2525,2500,2399
20240530,094100,83836090,2525,2510,2525,2510,551
20240530,094000,82453065,2525,2525,2525,2525,0
20240530,093900,82453065,2525,2525,2530,2525,457
20240530,093800,81299135,2525,2520,2525,2515,4
20240530,093700,81289050,2530,2530,2530,2530,0
20240530,093600,81289050,2530,2510,2530,2510,609
20240530,093500,79756640,2510,2510,2510,2510,392
20240530,093400,78772720,2510,2510,2510,2510,1
20240530,093300,78770210,2505,2505,2510,2505,16
20240530,093200,78730115,2505,2510,2510,2505,2945
20240530,093100,71350390,2515,2515,2515,2515,0
20240530,093000,71350390,2515,2515,2515,2515,0
20240530,092900,71350390,2515,2515,2515,2515,11
20240530,092800,71322725,2520,2505,2520,2505,941
20240530,092700,68965505,2515,2505,2515,2505,3446
20240530,092600,60330825,2505,2505,2505,2505,7
20240530,092500,60313290,2500,2510,2510,2500,3253
20240530,092400,52169345,2510,2535,2535,2510,606
20240530,092300,50645285,2535,2530,2535,2530,950
20240530,092200,48240285,2520,2550,2550,2510,15792
20240530,092100,8435775,2540,2540,2540,2540,150
20240530,092000,8054775,2540,2540,2540,2540,0
20240530,091900,8054775,2540,2545,2545,2540,1965
20240530,091800,3063335,2550,2550,2550,2550,44
20240530,091700,2951135,2555,2555,2555,2555,101
20240530,091600,2693080,2545,2545,2545,2545,200
20240530,091500,2184080,2555,2555,2555,2555,0
20240530,091400,2184080,2555,2555,2555,2555,153
20240530,091300,1793165,2540,2545,2545,2540,55
20240530,091200,1653205,2555,2555,2555,2555,0
20240530,091100,1653205,2555,2555,2555,2555,15
20240530,091000,1614880,2550,2550,2550,2550,51
20240530,090900,1484830,2555,2555,2555,2555,1
20240530,090800,1482275,2555,2555,2555,2555,0
20240530,090700,1482275,2555,2555,2555,2555,0
20240530,090600,1482275,2555,2555,2555,2555,0
20240530,090500,1482275,2555,2555,2555,2555,0
20240530,090400,1482275,2555,2545,2555,2545,56
20240530,090300,1339745,2550,2550,2550,2550,0
20240530,090200,1339745,2550,2555,2555,2550,279
20240530,090100,627795,2555,2565,2565,2555,218
20240530,090000,69255,2565,2565,2565,2565,27