stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,185600,1560298778,1365,1365,1365,1365,19236
20240530,185500,1560298778,1365,1365,1365,1365,0
20240530,185400,1560298778,1365,1365,1365,1365,0
20240530,185300,1560298778,1365,1365,1365,1365,0
20240530,185200,1560298778,1365,1365,1365,1365,0
20240530,185100,1560298778,1365,1365,1365,1365,0
20240530,185000,1560298778,1365,1365,1365,1365,0
20240530,184900,1560298778,1365,1365,1365,1365,0
20240530,184800,1560298778,1365,1365,1365,1365,0
20240530,184700,1560298778,1365,1365,1365,1365,0
20240530,184600,1560298778,1365,1365,1365,1365,0
20240530,184500,1560298778,1365,1365,1365,1365,0
20240530,184400,1560298778,1365,1365,1365,1365,0
20240530,184300,1560298778,1365,1365,1365,1365,0
20240530,184200,1560298778,1365,1365,1365,1365,0
20240530,184100,1560298778,1365,1365,1365,1365,0
20240530,184000,1560298778,1365,1365,1365,1365,0
20240530,183900,1560298778,1365,1365,1365,1365,0
20240530,183800,1560298778,1365,1365,1365,1365,0
20240530,183700,1560298778,1365,1365,1365,1365,0
20240530,183600,1560298778,1365,1365,1365,1365,0
20240530,183500,1560298778,1365,1365,1365,1365,0
20240530,183400,1560298778,1365,1365,1365,1365,0
20240530,183300,1560298778,1365,1365,1365,1365,0
20240530,183200,1560298778,1365,1365,1365,1365,0
20240530,183100,1560298778,1365,1365,1365,1365,0
20240530,183000,1560298778,1365,1365,1365,1365,0
20240530,182900,1560298778,1365,1365,1365,1365,0
20240530,182800,1560298778,1365,1365,1365,1365,0
20240530,182700,1560298778,1365,1365,1365,1365,0
20240530,182600,1560298778,1365,1365,1365,1365,19236
20240530,182500,1560298778,1365,1365,1365,1365,0
20240530,182400,1560298778,1365,1365,1365,1365,0
20240530,182300,1560298778,1365,1365,1365,1365,0
20240530,182200,1560298778,1365,1365,1365,1365,0
20240530,182100,1560298778,1365,1365,1365,1365,0
20240530,182000,1560298778,1365,1365,1365,1365,0
20240530,181900,1560298778,1365,1365,1365,1365,0
20240530,181800,1560298778,1365,1365,1365,1365,0
20240530,181700,1560298778,1365,1365,1365,1365,0
20240530,181600,1560298778,1365,1365,1365,1365,0
20240530,181500,1560298778,1365,1365,1365,1365,0
20240530,181400,1560298778,1365,1365,1365,1365,0
20240530,181300,1560298778,1365,1365,1365,1365,0
20240530,181200,1560298778,1365,1365,1365,1365,0
20240530,181100,1560298778,1365,1365,1365,1365,0
20240530,181000,1560298778,1365,1365,1365,1365,0
20240530,180900,1560298778,1365,1365,1365,1365,0
20240530,180800,1560298778,1365,1365,1365,1365,0
20240530,180700,1560298778,1365,1365,1365,1365,0
20240530,180600,1560298778,1365,1365,1365,1365,0
20240530,180500,1560298778,1365,1365,1365,1365,0
20240530,180400,1560298778,1365,1365,1365,1365,0
20240530,180300,1560298778,1365,1365,1365,1365,0
20240530,180200,1560298778,1365,1365,1365,1365,0
20240530,180100,1560298778,1365,1365,1365,1365,0
20240530,180000,1560298778,1365,1365,1365,1365,0
20240530,175900,1560298778,1365,1365,1365,1365,0
20240530,175800,1560298778,1365,1365,1365,1365,0
20240530,175700,1560298778,1365,1365,1365,1365,0
20240530,175600,1560298778,1365,1365,1365,1365,19236
20240530,175500,1560298778,1365,1365,1365,1365,0
20240530,175400,1560298778,1365,1365,1365,1365,0
20240530,175300,1560298778,1365,1365,1365,1365,0
20240530,175200,1560298778,1365,1365,1365,1365,0
20240530,175100,1560298778,1365,1365,1365,1365,0
20240530,175000,1560298778,1365,1365,1365,1365,0
20240530,174900,1560298778,1365,1365,1365,1365,0
20240530,174800,1560298778,1365,1365,1365,1365,0
20240530,174700,1560298778,1365,1365,1365,1365,0
20240530,174600,1560298778,1365,1365,1365,1365,0
20240530,174500,1560298778,1365,1365,1365,1365,0
20240530,174400,1560298778,1365,1365,1365,1365,0
20240530,174300,1560298778,1365,1365,1365,1365,0
20240530,174200,1560298778,1365,1365,1365,1365,0
20240530,174100,1560298778,1365,1365,1365,1365,0
20240530,174000,1560298778,1365,1365,1365,1365,0
20240530,173900,1560298778,1365,1365,1365,1365,0
20240530,173800,1560298778,1365,1365,1365,1365,0
20240530,173700,1560298778,1365,1365,1365,1365,0
20240530,173600,1560298778,1365,1365,1365,1365,0
20240530,173500,1560298778,1365,1365,1365,1365,0
20240530,173400,1560298778,1365,1365,1365,1365,0
20240530,173300,1560298778,1365,1365,1365,1365,0
20240530,173200,1560298778,1365,1365,1365,1365,0
20240530,173100,1560298778,1365,1365,1365,1365,0
20240530,173000,1560298778,1365,1365,1365,1365,0
20240530,172900,1560298778,1365,1365,1365,1365,0
20240530,172800,1560298778,1365,1365,1365,1365,0
20240530,172700,1560298778,1365,1365,1365,1365,0
20240530,172600,1560298778,1365,1365,1365,1365,19236
20240530,172500,1560298778,1365,1365,1365,1365,0
20240530,172400,1560298778,1365,1365,1365,1365,0
20240530,172300,1560298778,1365,1365,1365,1365,0
20240530,172200,1560298778,1365,1365,1365,1365,0
20240530,172100,1560298778,1365,1365,1365,1365,0
20240530,172000,1560298778,1365,1365,1365,1365,0
20240530,171900,1560298778,1365,1365,1365,1365,0
20240530,171800,1560298778,1365,1365,1365,1365,0
20240530,171700,1560298778,1365,1365,1365,1365,0
20240530,171600,1560298778,1365,1365,1365,1365,0
20240530,171500,1560298778,1365,1365,1365,1365,0
20240530,171400,1560298778,1365,1365,1365,1365,0
20240530,171300,1560298778,1365,1365,1365,1365,0
20240530,171200,1560298778,1365,1365,1365,1365,0
20240530,171100,1560298778,1365,1365,1365,1365,0
20240530,171000,1560298778,1365,1365,1365,1365,0
20240530,170900,1560298778,1365,1365,1365,1365,0
20240530,170800,1560298778,1365,1365,1365,1365,0
20240530,170700,1560298778,1365,1365,1365,1365,0
20240530,170600,1560298778,1365,1365,1365,1365,0
20240530,170500,1560298778,1365,1365,1365,1365,0
20240530,170400,1560298778,1365,1365,1365,1365,0
20240530,170300,1560298778,1365,1365,1365,1365,0
20240530,170200,1560298778,1365,1365,1365,1365,0
20240530,170100,1560298778,1365,1365,1365,1365,0
20240530,170000,1560298778,1365,1365,1365,1365,0
20240530,165900,1560298778,1365,1365,1365,1365,0
20240530,165800,1560298778,1365,1365,1365,1365,0
20240530,165700,1560298778,1365,1365,1365,1365,0
20240530,165600,1560298778,1365,1365,1365,1365,19236
20240530,165500,1560298778,1365,1365,1365,1365,0
20240530,165400,1560298778,1365,1365,1365,1365,0
20240530,165300,1560298778,1365,1365,1365,1365,0
20240530,165200,1560298778,1365,1365,1365,1365,0
20240530,165100,1560298778,1365,1365,1365,1365,0
20240530,165000,1560298778,1365,1365,1365,1365,0
20240530,164900,1560298778,1365,1365,1365,1365,0
20240530,164800,1560298778,1365,1365,1365,1365,0
20240530,164700,1560298778,1365,1365,1365,1365,0
20240530,164600,1560298778,1365,1365,1365,1365,0
20240530,164500,1560298778,1365,1365,1365,1365,0
20240530,164400,1560298778,1365,1365,1365,1365,0
20240530,164300,1560298778,1365,1365,1365,1365,0
20240530,164200,1560298778,1365,1365,1365,1365,0
20240530,164100,1560298778,1365,1365,1365,1365,0
20240530,164000,1560298778,1365,1365,1365,1365,0
20240530,163900,1560298778,1365,1365,1365,1365,0
20240530,163800,1560298778,1365,1365,1365,1365,0
20240530,163700,1560298778,1365,1365,1365,1365,0
20240530,163600,1560298778,1365,1365,1365,1365,0
20240530,163500,1560298778,1365,1365,1365,1365,0
20240530,163400,1560298778,1365,1365,1365,1365,0
20240530,163300,1560298778,1365,1365,1365,1365,0
20240530,163200,1560298778,1365,1365,1365,1365,0
20240530,163100,1560298778,1365,1365,1365,1365,0
20240530,163000,1560298778,1365,1365,1365,1365,0
20240530,162900,1560298778,1365,1365,1365,1365,0
20240530,162800,1560298778,1365,1365,1365,1365,0
20240530,162700,1560298778,1365,1365,1365,1365,0
20240530,162600,1560298778,1365,1365,1365,1365,19236
20240530,162500,1560298778,1365,1365,1365,1365,0
20240530,162400,1560298778,1365,1365,1365,1365,0
20240530,162300,1560298778,1365,1365,1365,1365,0
20240530,162200,1560298778,1365,1365,1365,1365,0
20240530,162100,1560298778,1365,1365,1365,1365,0
20240530,162000,1560298778,1365,1365,1365,1365,0
20240530,161900,1560298778,1365,1365,1365,1365,0
20240530,161800,1560298778,1365,1365,1365,1365,0
20240530,161700,1560298778,1365,1365,1365,1365,0
20240530,161600,1560298778,1365,1365,1365,1365,0
20240530,161500,1560298778,1365,1365,1365,1365,0
20240530,161400,1560298778,1365,1365,1365,1365,0
20240530,161300,1560298778,1365,1365,1365,1365,0
20240530,161200,1560298778,1365,1365,1365,1365,0
20240530,161100,1560298778,1365,1365,1365,1365,0
20240530,161000,1560298778,1365,1365,1365,1365,0
20240530,160900,1560298778,1365,1365,1365,1365,0
20240530,160800,1560298778,1365,1365,1365,1365,0
20240530,160700,1560298778,1365,1365,1365,1365,0
20240530,160600,1560298778,1365,1365,1365,1365,0
20240530,160500,1560298778,1365,1365,1365,1365,0
20240530,160400,1560298778,1365,1365,1365,1365,0
20240530,160300,1560298778,1365,1365,1365,1365,0
20240530,160200,1560298778,1365,1365,1365,1365,0
20240530,160100,1560298778,1365,1365,1365,1365,0
20240530,160000,1560298778,1365,1365,1365,1365,0
20240530,155900,1560298778,1365,1365,1365,1365,0
20240530,155800,1560298778,1365,1365,1365,1365,0
20240530,155700,1560298778,1365,1365,1365,1365,0
20240530,155600,1560298778,1365,1365,1365,1365,19236
20240530,155500,1560298778,1365,1365,1365,1365,0
20240530,155400,1560298778,1365,1365,1365,1365,0
20240530,155300,1560298778,1365,1365,1365,1365,0
20240530,155200,1560298778,1365,1365,1365,1365,0
20240530,155100,1560298778,1365,1365,1365,1365,0
20240530,155000,1560298778,1365,1365,1365,1365,0
20240530,154900,1560298778,1365,1365,1365,1365,0
20240530,154800,1560298778,1365,1365,1365,1365,0
20240530,154700,1560298778,1365,1365,1365,1365,0
20240530,154600,1560298778,1365,1365,1365,1365,0
20240530,154500,1560298778,1365,1365,1365,1365,0
20240530,154400,1560298778,1365,1365,1365,1365,0
20240530,154300,1560298778,1365,1365,1365,1365,0
20240530,154200,1560298778,1365,1365,1365,1365,0
20240530,154100,1560298778,1365,1365,1365,1365,0
20240530,154000,1560298778,1365,1365,1365,1365,0
20240530,153900,1560298778,1365,1365,1365,1365,0
20240530,153800,1560298778,1365,1365,1365,1365,0
20240530,153700,1560298778,1365,1365,1365,1365,0
20240530,153600,1560298778,1365,1365,1365,1365,0
20240530,153500,1560298778,1365,1365,1365,1365,0
20240530,153400,1560298778,1365,1365,1365,1365,0
20240530,153300,1560298778,1365,1365,1365,1365,0
20240530,153200,1560298778,1365,1365,1365,1365,0
20240530,153100,1560298778,1365,1365,1365,1365,0
20240530,153000,1560298778,1365,1365,1365,1365,19236
20240530,152900,1534041638,1369,1369,1369,1369,0
20240530,152800,1534041638,1369,1369,1369,1369,0
20240530,152700,1534041638,1369,1369,1369,1369,0
20240530,152600,1534041638,1369,1369,1369,1369,0
20240530,152500,1534041638,1369,1369,1369,1369,0
20240530,152400,1534041638,1369,1369,1369,1369,0
20240530,152300,1534041638,1369,1369,1369,1369,0
20240530,152200,1534041638,1369,1369,1369,1369,0
20240530,152100,1534041638,1369,1369,1369,1369,0
20240530,152000,1534041638,1369,1369,1369,1369,0
20240530,151900,1534041638,1369,1350,1369,1350,3278
20240530,151800,1529596000,1350,1370,1370,1348,7552
20240530,151700,1519387038,1370,1355,1370,1355,13826
20240530,151600,1500591548,1356,1356,1357,1356,1052
20240530,151500,1499165035,1357,1351,1357,1350,1627
20240530,151400,1496961860,1357,1356,1357,1356,1001
20240530,151300,1495604393,1356,1356,1356,1356,0
20240530,151200,1495604393,1356,1349,1356,1349,3100
20240530,151100,1491419433,1348,1351,1351,1348,4013
20240530,151000,1486000130,1350,1353,1353,1349,9412
20240530,150900,1473294663,1355,1353,1356,1353,311
20240530,150800,1472873857,1357,1358,1358,1353,7342
20240530,150700,1462924206,1364,1359,1364,1358,1737
20240530,150600,1460564608,1358,1357,1366,1357,1699
20240530,150500,1458256353,1357,1366,1366,1357,4299
20240530,150400,1452408042,1362,1365,1365,1362,6662
20240530,150300,1443324730,1367,1364,1367,1363,581
20240530,150200,1442532822,1369,1369,1369,1369,0
20240530,150100,1442532822,1369,1370,1370,1363,2886
20240530,150000,1438590792,1370,1369,1370,1369,372
20240530,145900,1438081255,1370,1366,1370,1366,3109
20240530,145800,1433828049,1366,1366,1366,1366,25
20240530,145700,1433793899,1371,1365,1371,1364,2217
20240530,145600,1430767268,1375,1375,1375,1375,0
20240530,145500,1430767268,1375,1375,1375,1365,6559
20240530,145400,1421814203,1368,1375,1375,1368,23235
20240530,145300,1390008172,1375,1371,1375,1371,12
20240530,145200,1389991716,1375,1374,1375,1374,15
20240530,145100,1389971092,1376,1377,1377,1369,3400
20240530,145000,1385315908,1373,1371,1377,1371,58
20240530,144900,1385236256,1377,1376,1377,1369,8209
20240530,144800,1373981895,1377,1377,1377,1376,1145
20240530,144700,1372406340,1379,1378,1379,1378,3005
20240530,144600,1368265442,1379,1374,1380,1374,8940
20240530,144500,1355954694,1373,1373,1374,1368,11676
20240530,144400,1339961286,1375,1370,1375,1370,6
20240530,144300,1339953061,1375,1375,1375,1375,166
20240530,144200,1339724811,1376,1378,1378,1367,993
20240530,144100,1338367215,1378,1378,1378,1372,7896
20240530,144000,1327533046,1378,1369,1378,1368,3285
20240530,143900,1323028046,1373,1361,1373,1360,10904
20240530,143800,1308108750,1368,1369,1369,1366,2018
20240530,143700,1305351763,1374,1370,1374,1370,1453
20240530,143600,1303357608,1367,1369,1370,1367,596
20240530,143500,1302541687,1369,1366,1369,1366,2343
20240530,143400,1299338967,1366,1360,1366,1359,1653
20240530,143300,1297084714,1367,1362,1367,1362,3995
20240530,143200,1291639061,1362,1359,1362,1359,2005
20240530,143100,1288914160,1359,1353,1359,1353,4447
20240530,143000,1282892397,1349,1346,1349,1346,1860
20240530,142900,1280386074,1346,1346,1346,1346,742
20240530,142800,1279387342,1346,1346,1346,1346,11
20240530,142700,1279372536,1344,1347,1347,1344,351
20240530,142600,1278899742,1347,1347,1347,1347,0
20240530,142500,1278899742,1347,1341,1347,1341,116
20240530,142400,1278744056,1348,1341,1348,1341,251
20240530,142300,1278407458,1348,1348,1348,1348,0
20240530,142200,1278407458,1348,1345,1348,1340,3789
20240530,142100,1273323505,1346,1349,1349,1346,6492
20240530,142000,1264578698,1352,1353,1353,1347,5313
20240530,141900,1257419751,1348,1352,1353,1347,9870
20240530,141800,1244096139,1353,1353,1353,1353,0
20240530,141700,1244096139,1353,1359,1359,1353,1746
20240530,141600,1241733591,1359,1361,1361,1358,169
20240530,141500,1241503764,1361,1360,1362,1351,62
20240530,141400,1241419402,1363,1352,1363,1351,6251
20240530,141300,1232938798,1352,1359,1364,1352,5765
20240530,141200,1225125886,1358,1365,1365,1358,6096
20240530,141100,1216846307,1362,1347,1362,1347,31566
20240530,141000,1174171051,1344,1348,1348,1344,1119
20240530,140900,1172666990,1348,1349,1349,1348,250
20240530,140800,1172329790,1349,1340,1349,1340,7397
20240530,140700,1162411089,1340,1325,1344,1325,36913
20240530,140600,1113159924,1324,1319,1324,1318,1151
20240530,140500,1111636793,1323,1319,1323,1319,10
20240530,140400,1111623599,1319,1319,1319,1319,10
20240530,140300,1111610409,1323,1319,1323,1319,45
20240530,140200,1111551018,1319,1318,1319,1318,497
20240530,140100,1110895476,1319,1325,1325,1319,5419
20240530,140000,1103746131,1325,1320,1325,1320,16
20240530,135900,1103724991,1321,1321,1321,1321,1
20240530,135800,1103723670,1319,1319,1319,1319,0
20240530,135700,1103723670,1319,1320,1320,1319,1122
20240530,135600,1102243433,1320,1320,1320,1320,1
20240530,135500,1102242113,1325,1322,1325,1319,3111
20240530,135400,1098136763,1326,1326,1326,1326,1000
20240530,135300,1096810763,1326,1327,1327,1326,1731
20240530,135200,1094514726,1328,1328,1328,1328,110
20240530,135100,1094368646,1328,1327,1328,1327,325
20240530,135000,1093937365,1327,1325,1327,1320,782
20240530,134900,1092901618,1328,1328,1328,1328,0
20240530,134800,1092901618,1328,1325,1328,1325,4124
20240530,134700,1087429338,1325,1325,1328,1325,1987
20240530,134600,1084796560,1325,1325,1325,1325,0
20240530,134500,1084796560,1325,1321,1327,1321,538
20240530,134400,1084083856,1321,1319,1327,1318,4088
20240530,134300,1078690049,1327,1319,1327,1319,2001
20240530,134200,1076050722,1319,1320,1320,1319,1018
20240530,134100,1074707966,1320,1321,1321,1320,187
20240530,134000,1074461125,1319,1321,1321,1319,21
20240530,133900,1074433424,1319,1321,1321,1319,233
20240530,133800,1074126094,1318,1318,1318,1318,0
20240530,133700,1074126094,1318,1319,1319,1318,3651
20240530,133600,1069313485,1323,1325,1328,1321,1406
20240530,133500,1067453377,1329,1329,1329,1329,1001
20240530,133400,1066123048,1325,1325,1325,1325,100
20240530,133300,1065990548,1331,1331,1331,1331,1
20240530,133200,1065989217,1331,1331,1331,1331,1
20240530,133100,1065987886,1332,1332,1332,1332,1
20240530,133000,1065986554,1321,1324,1324,1321,15199
20240530,132900,1045907249,1324,1334,1335,1324,3497
20240530,132800,1041271272,1335,1337,1337,1335,3
20240530,132700,1041267264,1338,1338,1338,1338,962
20240530,132600,1039980108,1337,1323,1337,1323,11768
20240530,132500,1024320796,1321,1317,1321,1314,11076
20240530,132400,1009704479,1315,1315,1315,1315,100
20240530,132300,1009572979,1317,1320,1320,1313,273
20240530,132200,1009213803,1313,1313,1313,1313,586
20240530,132100,1008444385,1313,1310,1313,1310,380
20240530,132000,1007946498,1313,1310,1313,1309,3410
20240530,131900,1003478509,1310,1310,1310,1309,228
20240530,131800,1003179886,1310,1311,1313,1310,12240
20240530,131700,987142223,1312,1318,1318,1312,16275
20240530,131600,965783320,1318,1318,1318,1318,50
20240530,131500,965717420,1319,1315,1319,1314,3476
20240530,131400,961146972,1315,1315,1320,1315,3607
20240530,131300,956393270,1315,1320,1320,1315,213
20240530,131200,956113160,1315,1318,1318,1315,14724
20240530,131100,936725119,1320,1319,1320,1319,11
20240530,131000,936710609,1321,1321,1321,1321,0
20240530,130900,936710609,1321,1321,1321,1321,0
20240530,130800,936710609,1321,1321,1321,1319,810
20240530,130700,935642214,1321,1319,1321,1319,501
20240530,130600,934981393,1319,1319,1319,1319,2404
20240530,130500,931810517,1321,1321,1321,1320,35
20240530,130400,931764294,1322,1322,1322,1322,0
20240530,130300,931764294,1322,1322,1322,1322,0
20240530,130200,931764294,1322,1322,1322,1322,1
20240530,130100,931762972,1320,1320,1320,1320,61
20240530,130000,931682452,1320,1320,1320,1320,0
20240530,125900,931682452,1320,1319,1320,1319,480
20240530,125800,931049252,1320,1320,1320,1320,449
20240530,125700,930456572,1320,1319,1320,1319,150
20240530,125600,930258622,1320,1320,1320,1320,0
20240530,125500,930258622,1320,1319,1320,1319,1615
20240530,125400,928128436,1320,1320,1320,1320,0
20240530,125300,928128436,1320,1320,1320,1320,78
20240530,125200,928025476,1319,1320,1320,1319,584
20240530,125100,927255177,1319,1321,1321,1319,1000
20240530,125000,925935653,1323,1323,1323,1323,1
20240530,124900,925934330,1324,1324,1324,1324,0
20240530,124800,925934330,1324,1323,1324,1323,4
20240530,124700,925929036,1323,1323,1323,1323,0
20240530,124600,925929036,1323,1323,1323,1323,2
20240530,124500,925926390,1319,1319,1319,1319,200
20240530,124400,925662590,1324,1324,1324,1324,0
20240530,124300,925662590,1324,1320,1324,1317,3260
20240530,124200,921363813,1320,1320,1320,1320,1000
20240530,124100,920043813,1324,1320,1324,1318,12455
20240530,124000,903617280,1324,1320,1324,1320,101
20240530,123900,903483956,1320,1320,1320,1320,3510
20240530,123800,898850756,1323,1323,1323,1323,0
20240530,123700,898850756,1323,1320,1323,1320,55
20240530,123600,898778150,1323,1324,1324,1320,81
20240530,123500,898671107,1324,1320,1324,1320,51
20240530,123400,898603783,1324,1324,1324,1324,1
20240530,123300,898602459,1319,1319,1319,1319,5600
20240530,123200,891216059,1324,1324,1324,1319,5008
20240530,123100,884607533,1320,1320,1320,1320,1098
20240530,123000,883158173,1320,1320,1320,1320,3122
20240530,122900,879037133,1320,1320,1320,1320,3197
20240530,122800,874817093,1319,1320,1320,1319,487
20240530,122700,874174690,1320,1320,1320,1320,1
20240530,122600,874173370,1318,1318,1318,1318,4344
20240530,122500,868447978,1318,1318,1318,1318,1104
20240530,122400,866992906,1318,1318,1318,1317,402
20240530,122300,866463071,1318,1320,1320,1318,44
20240530,122200,866405076,1318,1320,1320,1318,2336
20240530,122100,863326062,1319,1320,1320,1319,101
20240530,122000,863192782,1320,1320,1320,1318,275
20240530,121900,862830302,1320,1317,1320,1317,935
20240530,121800,861598715,1317,1318,1318,1316,12113
20240530,121700,845643609,1318,1318,1318,1317,10318
20240530,121600,832045707,1318,1325,1325,1318,26676
20240530,121500,796824319,1323,1326,1326,1323,11794
20240530,121400,781202814,1326,1327,1327,1326,3966
20240530,121300,775942284,1330,1330,1330,1330,1
20240530,121200,775940954,1327,1329,1329,1327,52
20240530,121100,775871948,1329,1329,1329,1326,1209
20240530,121000,774267293,1330,1330,1330,1330,605
20240530,120900,773462643,1330,1330,1330,1330,0
20240530,120800,773462643,1330,1330,1330,1330,395
20240530,120700,772937293,1330,1330,1330,1330,300
20240530,120600,772538293,1330,1330,1330,1330,34
20240530,120500,772493073,1330,1328,1330,1327,58
20240530,120400,772416075,1327,1328,1328,1327,1105
20240530,120300,770948640,1329,1331,1331,1329,2467
20240530,120200,767669793,1331,1330,1331,1330,1037
20240530,120100,766290328,1331,1329,1331,1329,2000
20240530,120000,763629498,1329,1329,1329,1329,51
20240530,115900,763561719,1327,1327,1327,1327,1275
20240530,115800,761869794,1327,1329,1329,1327,700
20240530,115700,760940494,1329,1329,1329,1329,0
20240530,115600,760940494,1329,1329,1329,1329,56
20240530,115500,760866070,1327,1326,1327,1326,2971
20240530,115400,756925376,1327,1327,1327,1327,152
20240530,115300,756723672,1327,1327,1327,1327,0
20240530,115200,756723672,1327,1327,1327,1327,0
20240530,115100,756723672,1327,1327,1327,1327,400
20240530,115000,756192872,1331,1327,1331,1326,1811
20240530,114900,753790319,1327,1327,1327,1327,0
20240530,114800,753790319,1327,1328,1328,1327,200
20240530,114700,753524914,1331,1331,1331,1331,34
20240530,114600,753479660,1331,1331,1331,1331,0
20240530,114500,753479660,1331,1331,1331,1331,0
20240530,114400,753479660,1331,1331,1331,1327,670
20240530,114300,752590550,1327,1331,1331,1327,210
20240530,114200,752311840,1327,1327,1327,1327,0
20240530,114100,752311840,1327,1327,1327,1327,10
20240530,114000,752298570,1327,1327,1327,1327,1273
20240530,113900,750609299,1331,1331,1331,1331,52
20240530,113800,750540087,1326,1326,1326,1326,0
20240530,113700,750540087,1326,1326,1326,1326,0
20240530,113600,750540087,1326,1332,1332,1326,4992
20240530,113500,743919495,1332,1332,1332,1332,1
20240530,113400,743918163,1327,1332,1332,1327,1011
20240530,113300,742576511,1333,1333,1333,1333,0
20240530,113200,742576511,1333,1333,1333,1333,100
20240530,113100,742443211,1333,1328,1333,1325,6580
20240530,113000,733715559,1333,1333,1333,1333,721
20240530,112900,732754466,1332,1332,1332,1332,744
20240530,112800,731763458,1328,1328,1328,1328,49
20240530,112700,731698386,1332,1332,1332,1332,46
20240530,112600,731637114,1333,1333,1333,1333,0
20240530,112500,731637114,1333,1333,1333,1333,1
20240530,112400,731635781,1334,1334,1334,1334,0
20240530,112300,731635781,1334,1334,1334,1334,0
20240530,112200,731635781,1334,1334,1334,1334,3
20240530,112100,731631779,1335,1335,1335,1335,0
20240530,112000,731631779,1335,1327,1335,1327,51
20240530,111900,731564094,1327,1327,1327,1327,100
20240530,111800,731431394,1335,1334,1335,1327,5060
20240530,111700,724712987,1334,1334,1334,1334,2003
20240530,111600,722040985,1334,1333,1334,1328,675
20240530,111500,721140991,1333,1328,1333,1328,450
20240530,111400,720543386,1328,1330,1330,1328,253
20240530,111300,720206912,1335,1335,1335,1335,0
20240530,111200,720206912,1335,1335,1335,1335,0
20240530,111100,720206912,1335,1335,1335,1335,0
20240530,111000,720206912,1335,1328,1335,1328,61
20240530,110900,720125897,1336,1336,1336,1336,0
20240530,110800,720125897,1336,1327,1336,1327,2640
20240530,110700,716608505,1335,1335,1335,1335,0
20240530,110600,716608505,1335,1335,1335,1335,300
20240530,110500,716208005,1335,1335,1335,1335,0
20240530,110400,716208005,1335,1335,1335,1327,6365
20240530,110300,707759733,1328,1327,1338,1327,1526
20240530,110200,705724979,1335,1335,1335,1335,95
20240530,110100,705598154,1336,1337,1337,1336,43
20240530,110000,705540668,1338,1338,1338,1338,0
20240530,105900,705540668,1338,1329,1338,1328,2800
20240530,105800,701811322,1330,1322,1330,1322,1001
20240530,105700,700487992,1331,1322,1331,1321,1073
20240530,105600,699069487,1332,1332,1332,1332,483
20240530,105500,698426131,1321,1321,1321,1319,5885
20240530,105400,690655231,1321,1321,1321,1317,7512
20240530,105300,680733436,1321,1321,1321,1321,3130
20240530,105200,676598706,1321,1321,1321,1319,2236
20240530,105100,673645750,1320,1319,1322,1319,1638
20240530,105000,671483965,1320,1333,1333,1320,18572
20240530,104900,646933599,1335,1324,1335,1322,3705
20240530,104800,642032346,1324,1327,1327,1321,17955
20240530,104700,618272922,1325,1326,1330,1325,602
20240530,104600,617474762,1324,1330,1330,1324,17790
20240530,104500,593863509,1330,1332,1332,1330,498
20240530,104400,593200487,1337,1337,1337,1337,1
20240530,104300,593199150,1333,1336,1336,1333,2135
20240530,104200,590351741,1336,1336,1336,1336,1400
20240530,104100,588481341,1339,1339,1339,1335,686
20240530,104000,587565397,1333,1333,1333,1333,0
20240530,103900,587565397,1333,1334,1334,1333,50
20240530,103800,587498717,1332,1329,1332,1329,6269
20240530,103700,579151112,1330,1332,1332,1328,17314
20240530,103600,556116845,1333,1339,1339,1333,14314
20240530,103500,537004434,1339,1339,1339,1339,350
20240530,103400,536535784,1339,1337,1339,1336,2189
20240530,103300,533610089,1339,1339,1339,1338,9690
20240530,103200,520636488,1340,1340,1340,1340,3050
20240530,103100,516549488,1340,1340,1340,1340,62
20240530,103000,516466408,1340,1344,1344,1340,202
20240530,102900,516195124,1344,1339,1344,1339,1892
20240530,102800,513661716,1339,1344,1344,1339,98
20240530,102700,513530367,1344,1343,1344,1343,168
20240530,102600,513304674,1339,1340,1340,1339,220
20240530,102500,513009949,1340,1344,1344,1339,4330
20240530,102400,507208467,1344,1344,1344,1344,0
20240530,102300,507208467,1344,1345,1345,1344,1101
20240530,102200,505727623,1342,1347,1347,1342,510
20240530,102100,505042453,1348,1339,1348,1339,10283
20240530,102000,491227941,1348,1342,1348,1339,2001
20240530,101900,488547602,1349,1344,1349,1339,7977
20240530,101800,477851545,1344,1342,1344,1342,545
20240530,101700,477120138,1339,1346,1346,1339,22938
20240530,101600,446350825,1346,1347,1347,1345,2462
20240530,101500,443038799,1349,1346,1355,1345,4557
20240530,101400,436904862,1346,1349,1349,1346,1013
20240530,101300,435540329,1348,1348,1349,1348,2246
20240530,101200,432512219,1350,1354,1355,1349,4679
20240530,101100,426183174,1354,1349,1354,1347,6347
20240530,101000,417627664,1349,1348,1354,1348,520
20240530,100900,416926600,1348,1349,1349,1348,11717
20240530,100800,401124941,1355,1348,1355,1348,369
20240530,100700,400625436,1347,1352,1355,1347,5491
20240530,100600,393211047,1350,1349,1350,1348,1816
20240530,100500,390759904,1349,1351,1351,1346,17435
20240530,100400,367231048,1352,1352,1352,1351,192
20240530,100300,366971511,1351,1353,1353,1351,7361
20240530,100200,357019513,1353,1356,1356,1353,10430
20240530,100100,342888187,1357,1362,1362,1357,1571
20240530,100000,340755305,1362,1362,1362,1362,0
20240530,095900,340755305,1362,1358,1362,1355,6251
20240530,095800,332269091,1356,1361,1361,1355,13550
20240530,095700,313860827,1362,1364,1364,1362,2545
20240530,095600,310393592,1373,1373,1373,1373,2
20240530,095500,310390846,1374,1370,1374,1370,313
20240530,095400,309962032,1377,1377,1377,1377,0
20240530,095300,309962032,1377,1370,1377,1370,491
20240530,095200,309288711,1370,1368,1370,1364,1171
20240530,095100,307685555,1368,1368,1368,1368,500
20240530,095000,307001555,1368,1366,1368,1361,311
20240530,094900,306577377,1366,1361,1366,1361,3
20240530,094800,306573289,1366,1365,1366,1365,1007
20240530,094700,305198027,1361,1360,1361,1360,6893
20240530,094600,295816660,1361,1365,1365,1360,2471
20240530,094500,292454939,1365,1366,1366,1361,294
20240530,094400,292053849,1366,1364,1366,1364,1988
20240530,094300,289339553,1365,1366,1366,1360,440
20240530,094200,288739363,1366,1360,1366,1359,1936
20240530,094100,286106499,1360,1365,1368,1360,13632
20240530,094000,267517982,1365,1368,1368,1365,5300
20240530,093900,260283422,1368,1371,1371,1366,16102
20240530,093800,238229999,1372,1373,1378,1372,4691
20240530,093700,231792751,1372,1373,1373,1372,894
20240530,093600,230566083,1373,1373,1373,1373,301
20240530,093500,230152810,1371,1373,1373,1371,2726
20240530,093400,226414262,1371,1371,1371,1371,0
20240530,093300,226414262,1371,1384,1384,1371,4560
20240530,093200,220154725,1384,1384,1384,1374,10002
20240530,093100,206398711,1384,1378,1384,1378,11
20240530,093000,206383547,1377,1383,1383,1377,501
20240530,092900,205693380,1384,1382,1384,1382,966
20240530,092800,204357767,1377,1377,1377,1377,3556
20240530,092700,199461155,1377,1377,1381,1377,950
20240530,092600,198153001,1377,1384,1384,1376,1616
20240530,092500,195928550,1376,1385,1385,1376,1172
20240530,092400,194305339,1385,1375,1385,1375,3303
20240530,092300,189730704,1385,1384,1385,1384,1284
20240530,092200,187952650,1384,1375,1384,1375,756
20240530,092100,186913141,1374,1376,1376,1374,2035
20240530,092000,184116951,1374,1374,1376,1374,5627
20240530,091900,176385443,1376,1376,1376,1374,2983
20240530,091800,172285071,1376,1378,1378,1376,2932
20240530,091700,168248410,1381,1376,1381,1376,1481
20240530,091600,166205543,1376,1381,1381,1376,179
20240530,091500,165959234,1376,1383,1383,1376,358
20240530,091400,165466460,1385,1385,1385,1385,4900
20240530,091300,158679960,1385,1385,1389,1385,800
20240530,091200,157571900,1383,1385,1385,1383,1911
20240530,091100,154925201,1385,1384,1385,1384,638
20240530,091000,154042181,1384,1390,1390,1384,3768
20240530,090900,148826243,1390,1374,1390,1374,10574
20240530,090800,134191686,1383,1374,1383,1368,12986
20240530,090700,116384932,1368,1359,1368,1358,8016
20240530,090600,105481501,1359,1360,1360,1359,2755
20240530,090500,101735062,1360,1370,1370,1360,7936
20240530,090400,90894113,1369,1385,1385,1369,16991
20240530,090300,67572820,1375,1376,1376,1374,11935
20240530,090200,51151096,1375,1376,1377,1375,6943
20240530,090100,41602592,1375,1381,1386,1375,23522
20240530,090000,9170181,1380,1380,1383,1380,6645