stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,182400,488200870,3285,3285,3285,3285,6514
20230530,182300,488200870,3285,3285,3285,3285,0
20230530,182200,488200870,3285,3285,3285,3285,0
20230530,182100,488200870,3285,3285,3285,3285,0
20230530,182000,488200870,3285,3285,3285,3285,0
20230530,181900,488200870,3285,3285,3285,3285,0
20230530,181800,488200870,3285,3285,3285,3285,0
20230530,181700,488200870,3285,3285,3285,3285,0
20230530,181600,488200870,3285,3285,3285,3285,0
20230530,181500,488200870,3285,3285,3285,3285,0
20230530,181400,488200870,3285,3285,3285,3285,0
20230530,181300,488200870,3285,3285,3285,3285,0
20230530,181200,488200870,3285,3285,3285,3285,0
20230530,181100,488200870,3285,3285,3285,3285,0
20230530,181000,488200870,3285,3285,3285,3285,0
20230530,180900,488200870,3285,3285,3285,3285,0
20230530,180800,488200870,3285,3285,3285,3285,0
20230530,180700,488200870,3285,3285,3285,3285,0
20230530,180600,488200870,3285,3285,3285,3285,0
20230530,180500,488200870,3285,3285,3285,3285,0
20230530,180400,488200870,3285,3285,3285,3285,0
20230530,180300,488200870,3285,3285,3285,3285,0
20230530,180200,488200870,3285,3285,3285,3285,0
20230530,180100,488200870,3285,3285,3285,3285,0
20230530,180000,488200870,3285,3285,3285,3285,0
20230530,175900,488200870,3285,3285,3285,3285,0
20230530,175800,488200870,3285,3285,3285,3285,0
20230530,175700,488200870,3285,3285,3285,3285,0
20230530,175600,488200870,3285,3285,3285,3285,0
20230530,175500,488200870,3285,3285,3285,3285,0
20230530,175400,488200870,3285,3285,3285,3285,6514
20230530,175300,488200870,3285,3285,3285,3285,0
20230530,175200,488200870,3285,3285,3285,3285,0
20230530,175100,488200870,3285,3285,3285,3285,0
20230530,175000,488200870,3285,3285,3285,3285,0
20230530,174900,488200870,3285,3285,3285,3285,0
20230530,174800,488200870,3285,3285,3285,3285,0
20230530,174700,488200870,3285,3285,3285,3285,0
20230530,174600,488200870,3285,3285,3285,3285,0
20230530,174500,488200870,3285,3285,3285,3285,0
20230530,174400,488200870,3285,3285,3285,3285,0
20230530,174300,488200870,3285,3285,3285,3285,0
20230530,174200,488200870,3285,3285,3285,3285,0
20230530,174100,488200870,3285,3285,3285,3285,0
20230530,174000,488200870,3285,3285,3285,3285,0
20230530,173900,488200870,3285,3285,3285,3285,0
20230530,173800,488200870,3285,3285,3285,3285,0
20230530,173700,488200870,3285,3285,3285,3285,0
20230530,173600,488200870,3285,3285,3285,3285,0
20230530,173500,488200870,3285,3285,3285,3285,0
20230530,173400,488200870,3285,3285,3285,3285,0
20230530,173300,488200870,3285,3285,3285,3285,0
20230530,173200,488200870,3285,3285,3285,3285,0
20230530,173100,488200870,3285,3285,3285,3285,0
20230530,173000,488200870,3285,3285,3285,3285,0
20230530,172900,488200870,3285,3285,3285,3285,0
20230530,172800,488200870,3285,3285,3285,3285,0
20230530,172700,488200870,3285,3285,3285,3285,0
20230530,172600,488200870,3285,3285,3285,3285,0
20230530,172500,488200870,3285,3285,3285,3285,0
20230530,172400,488200870,3285,3285,3285,3285,6514
20230530,172300,488200870,3285,3285,3285,3285,0
20230530,172200,488200870,3285,3285,3285,3285,0
20230530,172100,488200870,3285,3285,3285,3285,0
20230530,172000,488200870,3285,3285,3285,3285,0
20230530,171900,488200870,3285,3285,3285,3285,0
20230530,171800,488200870,3285,3285,3285,3285,0
20230530,171700,488200870,3285,3285,3285,3285,0
20230530,171600,488200870,3285,3285,3285,3285,0
20230530,171500,488200870,3285,3285,3285,3285,0
20230530,171400,488200870,3285,3285,3285,3285,0
20230530,171300,488200870,3285,3285,3285,3285,0
20230530,171200,488200870,3285,3285,3285,3285,0
20230530,171100,488200870,3285,3285,3285,3285,0
20230530,171000,488200870,3285,3285,3285,3285,0
20230530,170900,488200870,3285,3285,3285,3285,0
20230530,170800,488200870,3285,3285,3285,3285,0
20230530,170700,488200870,3285,3285,3285,3285,0
20230530,170600,488200870,3285,3285,3285,3285,0
20230530,170500,488200870,3285,3285,3285,3285,0
20230530,170400,488200870,3285,3285,3285,3285,0
20230530,170300,488200870,3285,3285,3285,3285,0
20230530,170200,488200870,3285,3285,3285,3285,0
20230530,170100,488200870,3285,3285,3285,3285,0
20230530,170000,488200870,3285,3285,3285,3285,0
20230530,165900,488200870,3285,3285,3285,3285,0
20230530,165800,488200870,3285,3285,3285,3285,0
20230530,165700,488200870,3285,3285,3285,3285,0
20230530,165600,488200870,3285,3285,3285,3285,0
20230530,165500,488200870,3285,3285,3285,3285,0
20230530,165400,488200870,3285,3285,3285,3285,6514
20230530,165300,488200870,3285,3285,3285,3285,0
20230530,165200,488200870,3285,3285,3285,3285,0
20230530,165100,488200870,3285,3285,3285,3285,0
20230530,165000,488200870,3285,3285,3285,3285,0
20230530,164900,488200870,3285,3285,3285,3285,0
20230530,164800,488200870,3285,3285,3285,3285,0
20230530,164700,488200870,3285,3285,3285,3285,0
20230530,164600,488200870,3285,3285,3285,3285,0
20230530,164500,488200870,3285,3285,3285,3285,0
20230530,164400,488200870,3285,3285,3285,3285,0
20230530,164300,488200870,3285,3285,3285,3285,0
20230530,164200,488200870,3285,3285,3285,3285,0
20230530,164100,488200870,3285,3285,3285,3285,0
20230530,164000,488200870,3285,3285,3285,3285,0
20230530,163900,488200870,3285,3285,3285,3285,0
20230530,163800,488200870,3285,3285,3285,3285,0
20230530,163700,488200870,3285,3285,3285,3285,0
20230530,163600,488200870,3285,3285,3285,3285,0
20230530,163500,488200870,3285,3285,3285,3285,0
20230530,163400,488200870,3285,3285,3285,3285,0
20230530,163300,488200870,3285,3285,3285,3285,0
20230530,163200,488200870,3285,3285,3285,3285,0
20230530,163100,488200870,3285,3285,3285,3285,0
20230530,163000,488200870,3285,3285,3285,3285,0
20230530,162900,488200870,3285,3285,3285,3285,0
20230530,162800,488200870,3285,3285,3285,3285,0
20230530,162700,488200870,3285,3285,3285,3285,0
20230530,162600,488200870,3285,3285,3285,3285,0
20230530,162500,488200870,3285,3285,3285,3285,0
20230530,162400,488200870,3285,3285,3285,3285,6514
20230530,162300,488200870,3285,3285,3285,3285,0
20230530,162200,488200870,3285,3285,3285,3285,0
20230530,162100,488200870,3285,3285,3285,3285,0
20230530,162000,488200870,3285,3285,3285,3285,0
20230530,161900,488200870,3285,3285,3285,3285,0
20230530,161800,488200870,3285,3285,3285,3285,0
20230530,161700,488200870,3285,3285,3285,3285,0
20230530,161600,488200870,3285,3285,3285,3285,0
20230530,161500,488200870,3285,3285,3285,3285,0
20230530,161400,488200870,3285,3285,3285,3285,0
20230530,161300,488200870,3285,3285,3285,3285,0
20230530,161200,488200870,3285,3285,3285,3285,0
20230530,161100,488200870,3285,3285,3285,3285,0
20230530,161000,488200870,3285,3285,3285,3285,0
20230530,160900,488200870,3285,3285,3285,3285,0
20230530,160800,488200870,3285,3285,3285,3285,0
20230530,160700,488200870,3285,3285,3285,3285,0
20230530,160600,488200870,3285,3285,3285,3285,0
20230530,160500,488200870,3285,3285,3285,3285,0
20230530,160400,488200870,3285,3285,3285,3285,0
20230530,160300,488200870,3285,3285,3285,3285,0
20230530,160200,488200870,3285,3285,3285,3285,0
20230530,160100,488200870,3285,3285,3285,3285,0
20230530,160000,488200870,3285,3285,3285,3285,0
20230530,155900,488200870,3285,3285,3285,3285,0
20230530,155800,488200870,3285,3285,3285,3285,0
20230530,155700,488200870,3285,3285,3285,3285,0
20230530,155600,488200870,3285,3285,3285,3285,0
20230530,155500,488200870,3285,3285,3285,3285,0
20230530,155400,488200870,3285,3285,3285,3285,6514
20230530,155300,488200870,3285,3285,3285,3285,0
20230530,155200,488200870,3285,3285,3285,3285,0
20230530,155100,488200870,3285,3285,3285,3285,0
20230530,155000,488200870,3285,3285,3285,3285,0
20230530,154900,488200870,3285,3285,3285,3285,0
20230530,154800,488200870,3285,3285,3285,3285,0
20230530,154700,488200870,3285,3285,3285,3285,0
20230530,154600,488200870,3285,3285,3285,3285,0
20230530,154500,488200870,3285,3285,3285,3285,0
20230530,154400,488200870,3285,3285,3285,3285,0
20230530,154300,488200870,3285,3285,3285,3285,0
20230530,154200,488200870,3285,3285,3285,3285,0
20230530,154100,488200870,3285,3285,3285,3285,0
20230530,154000,488200870,3285,3285,3285,3285,0
20230530,153900,488200870,3285,3285,3285,3285,0
20230530,153800,488200870,3285,3285,3285,3285,0
20230530,153700,488200870,3285,3285,3285,3285,0
20230530,153600,488200870,3285,3285,3285,3285,0
20230530,153500,488200870,3285,3285,3285,3285,0
20230530,153400,488200870,3285,3285,3285,3285,0
20230530,153300,488200870,3285,3285,3285,3285,0
20230530,153200,488200870,3285,3285,3285,3285,0
20230530,153100,488200870,3285,3285,3285,3285,0
20230530,153000,488200870,3285,3285,3285,3285,6514
20230530,152900,466802380,3270,3270,3270,3270,0
20230530,152800,466802380,3270,3270,3270,3270,0
20230530,152700,466802380,3270,3270,3270,3270,0
20230530,152600,466802380,3270,3270,3270,3270,0
20230530,152500,466802380,3270,3270,3270,3270,0
20230530,152400,466802380,3270,3270,3270,3270,0
20230530,152300,466802380,3270,3270,3270,3270,0
20230530,152200,466802380,3270,3270,3270,3270,0
20230530,152100,466802380,3270,3270,3270,3270,0
20230530,152000,466802380,3270,3270,3270,3270,0
20230530,151900,466802380,3270,3275,3275,3270,330
20230530,151800,465721780,3270,3270,3270,3270,0
20230530,151700,465721780,3270,3270,3270,3270,0
20230530,151600,465721780,3270,3270,3270,3270,1
20230530,151500,465718510,3270,3275,3275,3270,51
20230530,151400,465551640,3270,3275,3275,3270,26
20230530,151300,465466615,3270,3270,3270,3270,0
20230530,151200,465466615,3270,3270,3270,3270,539
20230530,151100,463704085,3270,3270,3270,3270,10
20230530,151000,463671385,3270,3270,3270,3270,0
20230530,150900,463671385,3270,3270,3270,3270,1100
20230530,150800,460074385,3270,3270,3270,3270,0
20230530,150700,460074385,3270,3270,3270,3270,20
20230530,150600,460008985,3270,3270,3270,3270,844
20230530,150500,457249105,3280,3280,3280,3280,107
20230530,150400,456898145,3280,3280,3280,3280,495
20230530,150300,455274545,3280,3280,3280,3280,1559
20230530,150200,450161025,3280,3280,3280,3280,1
20230530,150100,450157745,3280,3275,3280,3275,3090
20230530,150000,440025845,3275,3275,3275,3275,849
20230530,145900,437245370,3275,3275,3275,3275,130
20230530,145800,436819620,3270,3270,3270,3270,1
20230530,145700,436816350,3265,3265,3265,3265,0
20230530,145600,436816350,3265,3275,3275,3265,274
20230530,145500,435919620,3275,3275,3275,3275,106
20230530,145400,435572470,3270,3270,3270,3270,141
20230530,145300,435111400,3270,3275,3275,3270,299
20230530,145200,434133565,3275,3275,3275,3275,50
20230530,145100,433969815,3275,3275,3275,3275,50
20230530,145000,433806065,3270,3275,3275,3270,7
20230530,144900,433783165,3270,3270,3270,3270,17
20230530,144800,433727575,3270,3265,3270,3265,113
20230530,144700,433358625,3265,3265,3265,3265,10
20230530,144600,433325975,3265,3265,3265,3265,500
20230530,144500,431693475,3260,3260,3260,3260,562
20230530,144400,429861355,3250,3250,3250,3250,5134
20230530,144300,413175855,3250,3250,3250,3250,5625
20230530,144200,394894605,3250,3250,3250,3250,0
20230530,144100,394894605,3250,3250,3250,3250,296
20230530,144000,393932605,3255,3255,3255,3255,1070
20230530,143900,390449755,3260,3260,3260,3260,500
20230530,143800,388819755,3265,3265,3265,3265,10
20230530,143700,388787105,3265,3265,3265,3265,2129
20230530,143600,381835920,3265,3265,3265,3265,1371
20230530,143500,377359605,3270,3270,3270,3270,30
20230530,143400,377261505,3270,3270,3270,3270,150
20230530,143300,376771005,3265,3265,3265,3265,112
20230530,143200,376405325,3265,3270,3270,3265,33
20230530,143100,376297530,3270,3270,3270,3270,0
20230530,143000,376297530,3270,3270,3270,3270,0
20230530,142900,376297530,3270,3270,3270,3270,30
20230530,142800,376199430,3270,3270,3270,3270,307
20230530,142700,375195540,3270,3270,3270,3270,0
20230530,142600,375195540,3270,3270,3270,3270,5
20230530,142500,375179190,3270,3270,3270,3270,78
20230530,142400,374924130,3265,3265,3265,3265,0
20230530,142300,374924130,3265,3265,3265,3265,49
20230530,142200,374764145,3265,3270,3270,3265,102
20230530,142100,374431105,3265,3265,3265,3265,0
20230530,142000,374431105,3265,3265,3265,3265,0
20230530,141900,374431105,3265,3265,3265,3265,500
20230530,141800,372798605,3265,3265,3265,3265,0
20230530,141700,372798605,3265,3265,3265,3265,0
20230530,141600,372798605,3265,3265,3265,3265,510
20230530,141500,371133455,3265,3270,3270,3265,31
20230530,141400,371032165,3270,3270,3270,3270,50
20230530,141300,370868665,3270,3270,3270,3270,30
20230530,141200,370770565,3270,3265,3275,3265,17
20230530,141100,370714935,3270,3270,3270,3270,99
20230530,141000,370391205,3270,3270,3270,3270,2
20230530,140900,370384665,3270,3270,3270,3270,0
20230530,140800,370384665,3270,3270,3270,3270,50
20230530,140700,370221165,3270,3270,3270,3270,0
20230530,140600,370221165,3270,3270,3270,3270,18
20230530,140500,370162305,3270,3270,3270,3270,405
20230530,140400,368837955,3275,3275,3275,3275,2
20230530,140300,368831405,3275,3275,3275,3275,0
20230530,140200,368831405,3275,3270,3275,3270,2145
20230530,140100,361806755,3275,3255,3275,3255,404
20230530,140000,360491675,3255,3270,3270,3255,1793
20230530,135900,354650230,3270,3270,3270,3270,1897
20230530,135800,348447040,3270,3270,3270,3270,892
20230530,135700,345530200,3270,3270,3270,3270,0
20230530,135600,345530200,3270,3270,3270,3270,0
20230530,135500,345530200,3270,3270,3270,3270,50
20230530,135400,345366700,3275,3275,3275,3275,1
20230530,135300,345363425,3260,3260,3260,3260,35
20230530,135200,345249325,3260,3260,3260,3260,31
20230530,135100,345148265,3260,3270,3270,3260,8569
20230530,135000,317176265,3270,3270,3270,3270,1504
20230530,134900,312258185,3275,3275,3275,3275,0
20230530,134800,312258185,3275,3270,3275,3270,27
20230530,134700,312169800,3275,3275,3275,3275,45
20230530,134600,312022425,3275,3275,3275,3275,6
20230530,134500,312002775,3280,3280,3280,3280,0
20230530,134400,312002775,3280,3280,3280,3280,31
20230530,134300,311901095,3280,3280,3280,3280,170
20230530,134200,311343495,3270,3280,3280,3270,502
20230530,134100,309701935,3280,3275,3280,3275,600
20230530,134000,307734435,3275,3275,3275,3275,46
20230530,133900,307583785,3275,3275,3275,3275,0
20230530,133800,307583785,3275,3275,3275,3275,458
20230530,133700,306083835,3270,3270,3270,3270,151
20230530,133600,305590065,3270,3275,3275,3270,56
20230530,133500,305406895,3275,3275,3275,3275,100
20230530,133400,305079395,3275,3275,3275,3275,61
20230530,133300,304879620,3275,3275,3275,3275,113
20230530,133200,304509545,3275,3275,3275,3275,0
20230530,133100,304509545,3275,3275,3275,3275,0
20230530,133000,304509545,3275,3275,3275,3275,5
20230530,132900,304493170,3280,3280,3280,3280,0
20230530,132800,304493170,3280,3275,3280,3270,186
20230530,132700,303883530,3275,3275,3280,3275,21
20230530,132600,303814705,3280,3280,3280,3280,49
20230530,132500,303653985,3275,3275,3275,3275,143
20230530,132400,303185660,3275,3275,3275,3275,0
20230530,132300,303185660,3275,3275,3275,3275,28
20230530,132200,303093960,3275,3275,3275,3275,333
20230530,132100,302003385,3275,3275,3275,3275,23
20230530,132000,301928060,3275,3275,3275,3275,0
20230530,131900,301928060,3275,3275,3275,3275,10
20230530,131800,301895310,3275,3275,3275,3275,7
20230530,131700,301872385,3275,3275,3275,3275,34
20230530,131600,301761035,3275,3275,3275,3275,49
20230530,131500,301600560,3275,3275,3275,3275,100
20230530,131400,301273060,3275,3275,3275,3275,7
20230530,131300,301250135,3275,3275,3275,3275,0
20230530,131200,301250135,3275,3275,3275,3275,0
20230530,131100,301250135,3275,3275,3275,3275,0
20230530,131000,301250135,3275,3275,3275,3275,0
20230530,130900,301250135,3275,3275,3275,3275,4
20230530,130800,301237035,3275,3275,3275,3275,0
20230530,130700,301237035,3275,3275,3275,3275,1
20230530,130600,301233760,3275,3275,3275,3275,2
20230530,130500,301227210,3275,3275,3275,3275,0
20230530,130400,301227210,3275,3280,3280,3275,1157
20230530,130300,297432265,3280,3280,3280,3280,100
20230530,130200,297104265,3280,3275,3280,3275,24
20230530,130100,297025655,3275,3275,3275,3275,558
20230530,130000,295198205,3275,3275,3275,3275,250
20230530,125900,294379455,3275,3270,3275,3270,110
20230530,125800,294019315,3270,3270,3270,3270,27
20230530,125700,293931025,3270,3265,3270,3265,127
20230530,125600,293515780,3270,3270,3270,3270,0
20230530,125500,293515780,3270,3270,3270,3270,0
20230530,125400,293515780,3270,3270,3270,3270,100
20230530,125300,293188780,3270,3270,3270,3270,0
20230530,125200,293188780,3270,3270,3270,3270,5
20230530,125100,293172430,3270,3270,3270,3270,6
20230530,125000,293152810,3270,3270,3270,3270,0
20230530,124900,293152810,3270,3270,3270,3270,0
20230530,124800,293152810,3270,3270,3270,3270,10
20230530,124700,293120110,3270,3270,3270,3270,0
20230530,124600,293120110,3270,3270,3270,3270,0
20230530,124500,293120110,3270,3270,3270,3270,0
20230530,124400,293120110,3270,3270,3270,3270,636
20230530,124300,291040390,3270,3270,3270,3270,755
20230530,124200,288571540,3270,3270,3270,3270,0
20230530,124100,288571540,3270,3270,3270,3270,90
20230530,124000,288277240,3270,3270,3270,3270,0
20230530,123900,288277240,3270,3270,3270,3270,30
20230530,123800,288179140,3260,3260,3260,3260,1103
20230530,123700,284583360,3270,3270,3270,3270,0
20230530,123600,284583360,3270,3270,3270,3270,300
20230530,123500,283602360,3270,3270,3270,3270,0
20230530,123400,283602360,3270,3270,3270,3270,0
20230530,123300,283602360,3270,3260,3270,3260,325
20230530,123200,282542830,3275,3275,3275,3275,0
20230530,123100,282542830,3275,3275,3275,3275,2
20230530,123000,282536280,3260,3260,3260,3260,0
20230530,122900,282536280,3260,3275,3275,3260,434
20230530,122800,281120975,3270,3270,3270,3270,600
20230530,122700,279158975,3270,3270,3270,3270,0
20230530,122600,279158975,3270,3270,3270,3270,244
20230530,122500,278361095,3270,3270,3270,3270,0
20230530,122400,278361095,3270,3270,3270,3270,5
20230530,122300,278344745,3270,3270,3270,3270,2031
20230530,122200,271703375,3270,3270,3270,3270,693
20230530,122100,269437265,3270,3260,3270,3260,22
20230530,122000,269365485,3260,3270,3270,3260,728
20230530,121900,266987935,3270,3270,3270,3270,800
20230530,121800,264371935,3270,3270,3270,3270,25
20230530,121700,264290185,3270,3270,3270,3270,0
20230530,121600,264290185,3270,3270,3270,3270,0
20230530,121500,264290185,3270,3270,3270,3270,203
20230530,121400,263626375,3265,3265,3265,3260,127
20230530,121300,263211730,3260,3260,3260,3260,399
20230530,121200,261910990,3260,3260,3260,3260,2
20230530,121100,261904470,3255,3255,3255,3255,0
20230530,121000,261904470,3255,3255,3255,3255,1
20230530,120900,261901215,3255,3255,3255,3255,0
20230530,120800,261901215,3255,3255,3255,3255,0
20230530,120700,261901215,3255,3255,3255,3255,0
20230530,120600,261901215,3255,3255,3255,3255,52
20230530,120500,261731955,3255,3255,3255,3255,12
20230530,120400,261692895,3250,3250,3250,3250,0
20230530,120300,261692895,3250,3250,3250,3250,7
20230530,120200,261670145,3250,3250,3250,3250,0
20230530,120100,261670145,3250,3250,3250,3250,0
20230530,120000,261670145,3250,3250,3250,3250,0
20230530,115900,261670145,3250,3250,3250,3250,0
20230530,115800,261670145,3250,3250,3250,3250,10
20230530,115700,261637645,3255,3255,3255,3255,1
20230530,115600,261634390,3250,3250,3250,3250,5
20230530,115500,261618140,3250,3250,3250,3250,0
20230530,115400,261618140,3250,3250,3250,3250,0
20230530,115300,261618140,3250,3255,3255,3250,102
20230530,115200,261286635,3250,3250,3250,3250,0
20230530,115100,261286635,3250,3250,3250,3250,0
20230530,115000,261286635,3250,3250,3250,3250,0
20230530,114900,261286635,3250,3250,3250,3250,0
20230530,114800,261286635,3250,3250,3250,3250,0
20230530,114700,261286635,3250,3250,3250,3250,1
20230530,114600,261283385,3250,3250,3250,3250,0
20230530,114500,261283385,3250,3250,3250,3250,22
20230530,114400,261211885,3255,3255,3255,3255,0
20230530,114300,261211885,3255,3255,3255,3255,0
20230530,114200,261211885,3255,3250,3255,3250,33
20230530,114100,261104535,3250,3250,3250,3250,6
20230530,114000,261085035,3250,3250,3250,3250,0
20230530,113900,261085035,3250,3250,3250,3250,2
20230530,113800,261078535,3250,3250,3250,3250,4
20230530,113700,261065535,3250,3250,3250,3250,0
20230530,113600,261065535,3250,3250,3250,3250,0
20230530,113500,261065535,3250,3250,3250,3250,5
20230530,113400,261049285,3250,3250,3250,3250,0
20230530,113300,261049285,3250,3260,3260,3250,42
20230530,113200,260912775,3250,3250,3250,3250,48
20230530,113100,260756775,3245,3245,3245,3245,0
20230530,113000,260756775,3245,3245,3245,3245,0
20230530,112900,260756775,3245,3245,3245,3245,10
20230530,112800,260724325,3240,3240,3240,3240,0
20230530,112700,260724325,3240,3240,3240,3240,0
20230530,112600,260724325,3240,3240,3240,3240,0
20230530,112500,260724325,3240,3250,3250,3240,1094
20230530,112400,257176365,3250,3250,3250,3250,9
20230530,112300,257147115,3250,3250,3250,3250,1
20230530,112200,257143865,3255,3255,3255,3255,11
20230530,112100,257108060,3255,3255,3255,3255,61
20230530,112000,256909505,3255,3250,3255,3250,1828
20230530,111900,250967260,3250,3250,3250,3250,303
20230530,111800,249982510,3255,3255,3255,3255,0
20230530,111700,249982510,3255,3255,3255,3255,0
20230530,111600,249982510,3255,3250,3255,3250,6
20230530,111500,249963005,3250,3255,3255,3250,257
20230530,111400,249127705,3255,3255,3255,3255,10
20230530,111300,249095155,3255,3255,3255,3255,10
20230530,111200,249062605,3255,3255,3255,3255,1
20230530,111100,249059350,3245,3245,3245,3245,240
20230530,111000,248280550,3245,3245,3245,3245,0
20230530,110900,248280550,3245,3245,3245,3245,0
20230530,110800,248280550,3245,3245,3245,3245,5
20230530,110700,248264325,3245,3245,3245,3245,20
20230530,110600,248199425,3245,3245,3245,3245,84
20230530,110500,247926845,3245,3245,3245,3245,0
20230530,110400,247926845,3245,3250,3250,3245,173
20230530,110300,247364600,3250,3250,3250,3250,1595
20230530,110200,242180850,3250,3250,3250,3250,0
20230530,110100,242180850,3250,3250,3250,3250,2470
20230530,110000,234153350,3250,3250,3250,3250,0
20230530,105900,234153350,3250,3250,3250,3250,1000
20230530,105800,230903350,3250,3250,3250,3250,0
20230530,105700,230903350,3250,3250,3250,3250,0
20230530,105600,230903350,3250,3250,3250,3250,0
20230530,105500,230903350,3250,3250,3250,3250,13
20230530,105400,230861100,3245,3245,3245,3245,0
20230530,105300,230861100,3245,3245,3245,3245,14
20230530,105200,230815670,3245,3245,3245,3245,0
20230530,105100,230815670,3245,3245,3245,3245,2
20230530,105000,230809180,3245,3245,3245,3245,0
20230530,104900,230809180,3245,3245,3245,3245,0
20230530,104800,230809180,3245,3245,3245,3245,0
20230530,104700,230809180,3245,3245,3245,3245,4
20230530,104600,230796200,3240,3245,3245,3240,107
20230530,104500,230449205,3250,3250,3250,3250,0
20230530,104400,230449205,3250,3250,3250,3250,0
20230530,104300,230449205,3250,3250,3250,3250,0
20230530,104200,230449205,3250,3245,3250,3245,107
20230530,104100,230101640,3245,3245,3245,3245,3
20230530,104000,230091905,3245,3245,3245,3245,0
20230530,103900,230091905,3245,3245,3245,3245,6
20230530,103800,230072435,3250,3250,3250,3250,0
20230530,103700,230072435,3250,3250,3250,3250,1547
20230530,103600,225044685,3250,3260,3260,3250,1900
20230530,103500,218851685,3260,3260,3260,3260,0
20230530,103400,218851685,3260,3260,3260,3260,10
20230530,103300,218819085,3250,3250,3250,3250,3
20230530,103200,218809335,3250,3250,3250,3250,3
20230530,103100,218799585,3260,3255,3260,3255,70
20230530,103000,218571520,3255,3255,3255,3255,0
20230530,102900,218571520,3255,3255,3255,3255,0
20230530,102800,218571520,3255,3255,3255,3255,0
20230530,102700,218571520,3255,3255,3255,3255,30
20230530,102600,218473870,3260,3255,3260,3255,11
20230530,102500,218438060,3245,3245,3245,3245,0
20230530,102400,218438060,3245,3245,3255,3245,1503
20230530,102300,213560815,3245,3245,3245,3245,0
20230530,102200,213560815,3245,3245,3245,3245,0
20230530,102100,213560815,3245,3245,3245,3245,365
20230530,102000,212376390,3245,3245,3245,3245,0
20230530,101900,212376390,3245,3255,3255,3245,18
20230530,101800,212317950,3255,3255,3255,3255,100
20230530,101700,211992450,3245,3245,3245,3245,2000
20230530,101600,205502450,3245,3250,3250,3245,316
20230530,101500,204477010,3255,3245,3255,3245,381
20230530,101400,203240615,3250,3250,3250,3250,1316
20230530,101300,198963615,3255,3255,3255,3255,0
20230530,101200,198963615,3255,3255,3255,3255,0
20230530,101100,198963615,3255,3255,3255,3255,543
20230530,101000,197196150,3255,3260,3260,3255,506
20230530,100900,195546595,3265,3265,3265,3265,11
20230530,100800,195510680,3270,3280,3280,3270,2887
20230530,100700,186064760,3275,3275,3275,3275,239
20230530,100600,185282035,3280,3280,3280,3280,0
20230530,100500,185282035,3280,3270,3280,3270,1038
20230530,100400,181881895,3270,3270,3270,3270,73
20230530,100300,181643185,3270,3270,3270,3270,30
20230530,100200,181545085,3275,3275,3285,3275,936
20230530,100100,178473240,3275,3270,3275,3270,789
20230530,100000,175893160,3265,3265,3265,3265,69
20230530,095900,175667875,3265,3245,3265,3245,3494
20230530,095800,164296030,3245,3245,3245,3245,249
20230530,095700,163488025,3245,3245,3245,3245,0
20230530,095600,163488025,3245,3245,3245,3245,41
20230530,095500,163354980,3250,3250,3250,3250,2
20230530,095400,163348480,3250,3235,3250,3235,104
20230530,095300,163011590,3240,3240,3240,3240,1000
20230530,095200,159771590,3230,3230,3230,3230,5
20230530,095100,159755440,3230,3230,3230,3230,483
20230530,095000,158195350,3235,3235,3235,3235,0
20230530,094900,158195350,3235,3235,3245,3235,1190
20230530,094800,154339595,3235,3235,3235,3235,12
20230530,094700,154300775,3230,3230,3230,3230,3
20230530,094600,154291085,3230,3230,3230,3230,57
20230530,094500,154106975,3230,3235,3235,3230,237
20230530,094400,153340295,3235,3235,3235,3235,741
20230530,094300,150943160,3235,3235,3235,3235,27
20230530,094200,150855815,3235,3240,3240,3235,360
20230530,094100,149689465,3240,3225,3240,3225,748
20230530,094000,147268050,3225,3230,3230,3225,77
20230530,093900,147019490,3225,3230,3230,3225,2189
20230530,093800,139959880,3235,3225,3235,3225,716
20230530,093700,137646725,3225,3225,3225,3225,1
20230530,093600,137643500,3230,3230,3230,3230,225
20230530,093500,136916750,3230,3230,3230,3225,180
20230530,093400,136335510,3230,3225,3230,3215,3105
20230530,093300,126334815,3225,3230,3230,3225,1683
20230530,093200,120899520,3230,3235,3235,3230,103
20230530,093100,120566815,3235,3235,3235,3235,17
20230530,093000,120511820,3235,3230,3235,3230,1045
20230530,092900,117136245,3230,3235,3235,3230,434
20230530,092800,115733645,3235,3235,3235,3235,132
20230530,092700,115306625,3235,3235,3235,3235,1840
20230530,092600,109354225,3235,3235,3235,3235,369
20230530,092500,108160510,3235,3235,3235,3235,10
20230530,092400,108128160,3235,3230,3235,3230,304
20230530,092300,107144740,3235,3235,3235,3235,2
20230530,092200,107138270,3235,3230,3235,3230,596
20230530,092100,105210690,3230,3230,3235,3230,85
20230530,092000,104936125,3230,3220,3235,3220,251
20230530,091900,104126085,3220,3220,3220,3220,275
20230530,091800,103240585,3230,3220,3235,3220,442
20230530,091700,101815400,3235,3230,3235,3210,405
20230530,091600,100508180,3230,3230,3230,3230,1
20230530,091500,100504950,3220,3220,3225,3220,3912
20230530,091400,87900820,3220,3210,3220,3210,119
20230530,091300,87517740,3225,3210,3225,3210,1681
20230530,091200,82113425,3210,3210,3210,3210,1109
20230530,091100,78553535,3225,3210,3225,3210,176
20230530,091000,77988560,3210,3225,3225,3210,273
20230530,090900,77110730,3205,3220,3220,3205,5070
20230530,090800,60835990,3220,3225,3225,3220,932
20230530,090700,57830300,3225,3225,3225,3200,1121
20230530,090600,54230575,3225,3230,3230,3195,8908
20230530,090500,25585570,3230,3235,3235,3230,1432
20230530,090400,20956145,3235,3240,3240,3235,2181
20230530,090300,13899705,3255,3240,3255,3240,1224
20230530,090200,9933705,3260,3260,3260,3260,11
20230530,090100,9897845,3260,3260,3260,3260,409
20230530,090000,8564505,3260,3245,3260,3245,2639