stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,185600,1521139158,1394,1394,1394,1394,7993
20240531,185500,1521139158,1394,1394,1394,1394,0
20240531,185400,1521139158,1394,1394,1394,1394,0
20240531,185300,1521139158,1394,1394,1394,1394,0
20240531,185200,1521139158,1394,1394,1394,1394,0
20240531,185100,1521139158,1394,1394,1394,1394,0
20240531,185000,1521139158,1394,1394,1394,1394,0
20240531,184900,1521139158,1394,1394,1394,1394,0
20240531,184800,1521139158,1394,1394,1394,1394,0
20240531,184700,1521139158,1394,1394,1394,1394,0
20240531,184600,1521139158,1394,1394,1394,1394,0
20240531,184500,1521139158,1394,1394,1394,1394,0
20240531,184400,1521139158,1394,1394,1394,1394,0
20240531,184300,1521139158,1394,1394,1394,1394,0
20240531,184200,1521139158,1394,1394,1394,1394,0
20240531,184100,1521139158,1394,1394,1394,1394,0
20240531,184000,1521139158,1394,1394,1394,1394,0
20240531,183900,1521139158,1394,1394,1394,1394,0
20240531,183800,1521139158,1394,1394,1394,1394,0
20240531,183700,1521139158,1394,1394,1394,1394,0
20240531,183600,1521139158,1394,1394,1394,1394,0
20240531,183500,1521139158,1394,1394,1394,1394,0
20240531,183400,1521139158,1394,1394,1394,1394,0
20240531,183300,1521139158,1394,1394,1394,1394,0
20240531,183200,1521139158,1394,1394,1394,1394,0
20240531,183100,1521139158,1394,1394,1394,1394,0
20240531,183000,1521139158,1394,1394,1394,1394,0
20240531,182900,1521139158,1394,1394,1394,1394,0
20240531,182800,1521139158,1394,1394,1394,1394,0
20240531,182700,1521139158,1394,1394,1394,1394,0
20240531,182600,1521139158,1394,1394,1394,1394,7993
20240531,182500,1521139158,1394,1394,1394,1394,0
20240531,182400,1521139158,1394,1394,1394,1394,0
20240531,182300,1521139158,1394,1394,1394,1394,0
20240531,182200,1521139158,1394,1394,1394,1394,0
20240531,182100,1521139158,1394,1394,1394,1394,0
20240531,182000,1521139158,1394,1394,1394,1394,0
20240531,181900,1521139158,1394,1394,1394,1394,0
20240531,181800,1521139158,1394,1394,1394,1394,0
20240531,181700,1521139158,1394,1394,1394,1394,0
20240531,181600,1521139158,1394,1394,1394,1394,0
20240531,181500,1521139158,1394,1394,1394,1394,0
20240531,181400,1521139158,1394,1394,1394,1394,0
20240531,181300,1521139158,1394,1394,1394,1394,0
20240531,181200,1521139158,1394,1394,1394,1394,0
20240531,181100,1521139158,1394,1394,1394,1394,0
20240531,181000,1521139158,1394,1394,1394,1394,0
20240531,180900,1521139158,1394,1394,1394,1394,0
20240531,180800,1521139158,1394,1394,1394,1394,0
20240531,180700,1521139158,1394,1394,1394,1394,0
20240531,180600,1521139158,1394,1394,1394,1394,0
20240531,180500,1521139158,1394,1394,1394,1394,0
20240531,180400,1521139158,1394,1394,1394,1394,0
20240531,180300,1521139158,1394,1394,1394,1394,0
20240531,180200,1521139158,1394,1394,1394,1394,0
20240531,180100,1521139158,1394,1394,1394,1394,0
20240531,180000,1521139158,1394,1394,1394,1394,0
20240531,175900,1521139158,1394,1394,1394,1394,0
20240531,175800,1521139158,1394,1394,1394,1394,0
20240531,175700,1521139158,1394,1394,1394,1394,0
20240531,175600,1521139158,1394,1394,1394,1394,7993
20240531,175500,1521139158,1394,1394,1394,1394,0
20240531,175400,1521139158,1394,1394,1394,1394,0
20240531,175300,1521139158,1394,1394,1394,1394,0
20240531,175200,1521139158,1394,1394,1394,1394,0
20240531,175100,1521139158,1394,1394,1394,1394,0
20240531,175000,1521139158,1394,1394,1394,1394,0
20240531,174900,1521139158,1394,1394,1394,1394,0
20240531,174800,1521139158,1394,1394,1394,1394,0
20240531,174700,1521139158,1394,1394,1394,1394,0
20240531,174600,1521139158,1394,1394,1394,1394,0
20240531,174500,1521139158,1394,1394,1394,1394,0
20240531,174400,1521139158,1394,1394,1394,1394,0
20240531,174300,1521139158,1394,1394,1394,1394,0
20240531,174200,1521139158,1394,1394,1394,1394,0
20240531,174100,1521139158,1394,1394,1394,1394,0
20240531,174000,1521139158,1394,1394,1394,1394,0
20240531,173900,1521139158,1394,1394,1394,1394,0
20240531,173800,1521139158,1394,1394,1394,1394,0
20240531,173700,1521139158,1394,1394,1394,1394,0
20240531,173600,1521139158,1394,1394,1394,1394,0
20240531,173500,1521139158,1394,1394,1394,1394,0
20240531,173400,1521139158,1394,1394,1394,1394,0
20240531,173300,1521139158,1394,1394,1394,1394,0
20240531,173200,1521139158,1394,1394,1394,1394,0
20240531,173100,1521139158,1394,1394,1394,1394,0
20240531,173000,1521139158,1394,1394,1394,1394,0
20240531,172900,1521139158,1394,1394,1394,1394,0
20240531,172800,1521139158,1394,1394,1394,1394,0
20240531,172700,1521139158,1394,1394,1394,1394,0
20240531,172600,1521139158,1394,1394,1394,1394,7993
20240531,172500,1521139158,1394,1394,1394,1394,0
20240531,172400,1521139158,1394,1394,1394,1394,0
20240531,172300,1521139158,1394,1394,1394,1394,0
20240531,172200,1521139158,1394,1394,1394,1394,0
20240531,172100,1521139158,1394,1394,1394,1394,0
20240531,172000,1521139158,1394,1394,1394,1394,0
20240531,171900,1521139158,1394,1394,1394,1394,0
20240531,171800,1521139158,1394,1394,1394,1394,0
20240531,171700,1521139158,1394,1394,1394,1394,0
20240531,171600,1521139158,1394,1394,1394,1394,0
20240531,171500,1521139158,1394,1394,1394,1394,0
20240531,171400,1521139158,1394,1394,1394,1394,0
20240531,171300,1521139158,1394,1394,1394,1394,0
20240531,171200,1521139158,1394,1394,1394,1394,0
20240531,171100,1521139158,1394,1394,1394,1394,0
20240531,171000,1521139158,1394,1394,1394,1394,0
20240531,170900,1521139158,1394,1394,1394,1394,0
20240531,170800,1521139158,1394,1394,1394,1394,0
20240531,170700,1521139158,1394,1394,1394,1394,0
20240531,170600,1521139158,1394,1394,1394,1394,0
20240531,170500,1521139158,1394,1394,1394,1394,0
20240531,170400,1521139158,1394,1394,1394,1394,0
20240531,170300,1521139158,1394,1394,1394,1394,0
20240531,170200,1521139158,1394,1394,1394,1394,0
20240531,170100,1521139158,1394,1394,1394,1394,0
20240531,170000,1521139158,1394,1394,1394,1394,0
20240531,165900,1521139158,1394,1394,1394,1394,0
20240531,165800,1521139158,1394,1394,1394,1394,0
20240531,165700,1521139158,1394,1394,1394,1394,0
20240531,165600,1521139158,1394,1394,1394,1394,7993
20240531,165500,1521139158,1394,1394,1394,1394,0
20240531,165400,1521139158,1394,1394,1394,1394,0
20240531,165300,1521139158,1394,1394,1394,1394,0
20240531,165200,1521139158,1394,1394,1394,1394,0
20240531,165100,1521139158,1394,1394,1394,1394,0
20240531,165000,1521139158,1394,1394,1394,1394,0
20240531,164900,1521139158,1394,1394,1394,1394,0
20240531,164800,1521139158,1394,1394,1394,1394,0
20240531,164700,1521139158,1394,1394,1394,1394,0
20240531,164600,1521139158,1394,1394,1394,1394,0
20240531,164500,1521139158,1394,1394,1394,1394,0
20240531,164400,1521139158,1394,1394,1394,1394,0
20240531,164300,1521139158,1394,1394,1394,1394,0
20240531,164200,1521139158,1394,1394,1394,1394,0
20240531,164100,1521139158,1394,1394,1394,1394,0
20240531,164000,1521139158,1394,1394,1394,1394,0
20240531,163900,1521139158,1394,1394,1394,1394,0
20240531,163800,1521139158,1394,1394,1394,1394,0
20240531,163700,1521139158,1394,1394,1394,1394,0
20240531,163600,1521139158,1394,1394,1394,1394,0
20240531,163500,1521139158,1394,1394,1394,1394,0
20240531,163400,1521139158,1394,1394,1394,1394,0
20240531,163300,1521139158,1394,1394,1394,1394,0
20240531,163200,1521139158,1394,1394,1394,1394,0
20240531,163100,1521139158,1394,1394,1394,1394,0
20240531,163000,1521139158,1394,1394,1394,1394,0
20240531,162900,1521139158,1394,1394,1394,1394,0
20240531,162800,1521139158,1394,1394,1394,1394,0
20240531,162700,1521139158,1394,1394,1394,1394,0
20240531,162600,1521139158,1394,1394,1394,1394,7993
20240531,162500,1521139158,1394,1394,1394,1394,0
20240531,162400,1521139158,1394,1394,1394,1394,0
20240531,162300,1521139158,1394,1394,1394,1394,0
20240531,162200,1521139158,1394,1394,1394,1394,0
20240531,162100,1521139158,1394,1394,1394,1394,0
20240531,162000,1521139158,1394,1394,1394,1394,0
20240531,161900,1521139158,1394,1394,1394,1394,0
20240531,161800,1521139158,1394,1394,1394,1394,0
20240531,161700,1521139158,1394,1394,1394,1394,0
20240531,161600,1521139158,1394,1394,1394,1394,0
20240531,161500,1521139158,1394,1394,1394,1394,0
20240531,161400,1521139158,1394,1394,1394,1394,0
20240531,161300,1521139158,1394,1394,1394,1394,0
20240531,161200,1521139158,1394,1394,1394,1394,0
20240531,161100,1521139158,1394,1394,1394,1394,0
20240531,161000,1521139158,1394,1394,1394,1394,0
20240531,160900,1521139158,1394,1394,1394,1394,0
20240531,160800,1521139158,1394,1394,1394,1394,0
20240531,160700,1521139158,1394,1394,1394,1394,0
20240531,160600,1521139158,1394,1394,1394,1394,0
20240531,160500,1521139158,1394,1394,1394,1394,0
20240531,160400,1521139158,1394,1394,1394,1394,0
20240531,160300,1521139158,1394,1394,1394,1394,0
20240531,160200,1521139158,1394,1394,1394,1394,0
20240531,160100,1521139158,1394,1394,1394,1394,0
20240531,160000,1521139158,1394,1394,1394,1394,0
20240531,155900,1521139158,1394,1394,1394,1394,0
20240531,155800,1521139158,1394,1394,1394,1394,0
20240531,155700,1521139158,1394,1394,1394,1394,0
20240531,155600,1521139158,1394,1394,1394,1394,7993
20240531,155500,1521139158,1394,1394,1394,1394,0
20240531,155400,1521139158,1394,1394,1394,1394,0
20240531,155300,1521139158,1394,1394,1394,1394,0
20240531,155200,1521139158,1394,1394,1394,1394,0
20240531,155100,1521139158,1394,1394,1394,1394,0
20240531,155000,1521139158,1394,1394,1394,1394,0
20240531,154900,1521139158,1394,1394,1394,1394,0
20240531,154800,1521139158,1394,1394,1394,1394,0
20240531,154700,1521139158,1394,1394,1394,1394,0
20240531,154600,1521139158,1394,1394,1394,1394,0
20240531,154500,1521139158,1394,1394,1394,1394,0
20240531,154400,1521139158,1394,1394,1394,1394,0
20240531,154300,1521139158,1394,1394,1394,1394,0
20240531,154200,1521139158,1394,1394,1394,1394,0
20240531,154100,1521139158,1394,1394,1394,1394,0
20240531,154000,1521139158,1394,1394,1394,1394,0
20240531,153900,1521139158,1394,1394,1394,1394,0
20240531,153800,1521139158,1394,1394,1394,1394,0
20240531,153700,1521139158,1394,1394,1394,1394,0
20240531,153600,1521139158,1394,1394,1394,1394,0
20240531,153500,1521139158,1394,1394,1394,1394,0
20240531,153400,1521139158,1394,1394,1394,1394,0
20240531,153300,1521139158,1394,1394,1394,1394,0
20240531,153200,1521139158,1394,1394,1394,1394,0
20240531,153100,1521139158,1394,1394,1394,1394,0
20240531,153000,1521139158,1394,1394,1394,1394,7993
20240531,152900,1509996916,1395,1395,1395,1395,0
20240531,152800,1509996916,1395,1395,1395,1395,0
20240531,152700,1509996916,1395,1395,1395,1395,0
20240531,152600,1509996916,1395,1395,1395,1395,0
20240531,152500,1509996916,1395,1395,1395,1395,0
20240531,152400,1509996916,1395,1395,1395,1395,0
20240531,152300,1509996916,1395,1395,1395,1395,0
20240531,152200,1509996916,1395,1395,1395,1395,0
20240531,152100,1509996916,1395,1395,1395,1395,0
20240531,152000,1509996916,1395,1395,1395,1395,0
20240531,151900,1509996916,1395,1394,1395,1387,10484
20240531,151800,1495392090,1394,1393,1394,1393,2161
20240531,151700,1492381802,1393,1394,1394,1393,836
20240531,151600,1491217043,1393,1393,1393,1393,755
20240531,151500,1490165328,1393,1394,1394,1393,2120
20240531,151400,1487210168,1394,1393,1394,1393,2983
20240531,151300,1483054749,1386,1393,1393,1386,140
20240531,151200,1482860702,1393,1393,1393,1393,0
20240531,151100,1482860702,1393,1393,1393,1393,0
20240531,151000,1482860702,1393,1392,1393,1386,1902
20240531,150900,1480220310,1392,1394,1394,1392,7371
20240531,150800,1469952987,1395,1395,1395,1395,364
20240531,150700,1469445207,1395,1395,1395,1395,0
20240531,150600,1469445207,1395,1395,1396,1395,2456
20240531,150500,1466018812,1396,1396,1396,1395,1726
20240531,150400,1463610467,1396,1397,1397,1395,2052
20240531,150300,1460745204,1397,1394,1397,1394,797
20240531,150200,1459634183,1394,1394,1394,1394,1
20240531,150100,1459632789,1392,1392,1392,1392,693
20240531,150000,1458668133,1392,1392,1392,1392,500
20240531,145900,1457972133,1391,1391,1391,1391,6123
20240531,145800,1449455040,1392,1392,1392,1392,397
20240531,145700,1448902416,1392,1391,1392,1391,99
20240531,145600,1448764706,1391,1390,1391,1388,1560
20240531,145500,1446597347,1391,1390,1391,1390,504
20240531,145400,1445896287,1393,1394,1394,1393,1001
20240531,145300,1444500894,1394,1393,1395,1393,1683
20240531,145200,1442154314,1395,1395,1395,1395,1232
20240531,145100,1440435674,1395,1396,1396,1395,677
20240531,145000,1439490683,1398,1399,1399,1398,8427
20240531,144900,1427702400,1399,1395,1399,1395,6467
20240531,144800,1418665064,1394,1394,1394,1392,2129
20240531,144700,1415698094,1389,1389,1389,1389,706
20240531,144600,1414717460,1389,1389,1389,1389,1310
20240531,144500,1412897870,1395,1395,1395,1395,0
20240531,144400,1412897870,1395,1395,1395,1395,119
20240531,144300,1412731865,1395,1391,1395,1391,6255
20240531,144200,1404017068,1391,1391,1391,1391,0
20240531,144100,1404017068,1391,1391,1391,1387,756
20240531,144000,1402968488,1387,1387,1387,1387,1
20240531,143900,1402967101,1387,1386,1387,1386,4296
20240531,143800,1397009914,1387,1387,1387,1387,0
20240531,143700,1397009914,1387,1387,1387,1385,2059
20240531,143600,1394156081,1387,1387,1387,1387,0
20240531,143500,1394156081,1387,1396,1396,1387,10161
20240531,143400,1380039595,1396,1397,1397,1396,2001
20240531,143300,1377244199,1397,1387,1397,1387,2766
20240531,143200,1373406941,1387,1387,1387,1387,300
20240531,143100,1372990841,1387,1387,1387,1387,4
20240531,143000,1372985293,1386,1385,1386,1385,470
20240531,142900,1372334016,1385,1384,1385,1382,8447
20240531,142800,1360658118,1384,1384,1384,1384,0
20240531,142700,1360658118,1384,1384,1384,1384,2888
20240531,142600,1356661126,1385,1386,1386,1385,907
20240531,142500,1355404378,1386,1388,1388,1386,16
20240531,142400,1355382200,1386,1386,1388,1386,1038
20240531,142300,1353943530,1386,1389,1389,1386,2732
20240531,142200,1350155690,1390,1387,1390,1387,1952
20240531,142100,1347448110,1387,1390,1390,1387,1257
20240531,142000,1345704621,1388,1390,1390,1388,2116
20240531,141900,1342765395,1397,1390,1397,1390,1154
20240531,141800,1341161328,1398,1393,1398,1389,7544
20240531,141700,1330667607,1393,1393,1393,1393,1499
20240531,141600,1328579500,1399,1399,1399,1399,0
20240531,141500,1328579500,1399,1399,1399,1399,520
20240531,141400,1327852020,1399,1399,1399,1399,0
20240531,141300,1327852020,1399,1398,1399,1398,13
20240531,141200,1327833845,1398,1398,1398,1398,2000
20240531,141100,1325037845,1398,1398,1398,1398,0
20240531,141000,1325037845,1398,1393,1398,1393,1544
20240531,140900,1322887048,1398,1399,1399,1391,1573
20240531,140800,1320698974,1399,1392,1399,1392,665
20240531,140700,1319773287,1392,1394,1394,1392,5565
20240531,140600,1312021819,1399,1394,1399,1394,2
20240531,140500,1312019026,1394,1394,1399,1393,1465
20240531,140400,1309976844,1399,1395,1399,1394,5053
20240531,140300,1302929041,1399,1399,1399,1399,0
20240531,140200,1302929041,1399,1399,1399,1399,66
20240531,140100,1302836707,1399,1399,1399,1399,142
20240531,140000,1302638049,1399,1399,1399,1399,0
20240531,135900,1302638049,1399,1395,1399,1395,5
20240531,135800,1302631070,1399,1399,1399,1399,0
20240531,135700,1302631070,1399,1395,1399,1395,2
20240531,135600,1302628276,1397,1397,1397,1397,2084
20240531,135500,1299716928,1399,1399,1399,1399,0
20240531,135400,1299716928,1399,1399,1399,1398,1005
20240531,135300,1298311803,1399,1401,1401,1399,7105
20240531,135200,1288366690,1401,1401,1401,1401,100
20240531,135100,1288226590,1401,1401,1401,1401,1
20240531,135000,1288225189,1404,1404,1404,1404,3
20240531,134900,1288220977,1402,1402,1402,1402,82
20240531,134800,1288106013,1399,1402,1402,1399,641
20240531,134700,1287208117,1402,1402,1402,1402,2139
20240531,134600,1284209239,1402,1402,1402,1402,26
20240531,134500,1284172787,1402,1402,1402,1402,413
20240531,134400,1283593761,1402,1402,1402,1402,0
20240531,134300,1283593761,1402,1402,1402,1402,1425
20240531,134200,1281595911,1404,1402,1404,1402,2750
20240531,134100,1277739105,1402,1402,1402,1402,30
20240531,134000,1277697045,1402,1400,1402,1398,880
20240531,133900,1276465611,1402,1402,1402,1402,40
20240531,133800,1276409531,1402,1401,1402,1400,3423
20240531,133700,1271613937,1401,1401,1401,1401,233
20240531,133600,1271287504,1401,1400,1401,1400,2204
20240531,133500,1268200904,1400,1400,1400,1400,38
20240531,133400,1268147704,1400,1397,1400,1397,135
20240531,133300,1267959106,1397,1397,1397,1397,800
20240531,133200,1266841506,1400,1395,1400,1395,11
20240531,133100,1266826136,1400,1400,1400,1400,0
20240531,133000,1266826136,1400,1398,1400,1398,21
20240531,132900,1266796776,1400,1400,1400,1400,0
20240531,132800,1266796776,1400,1400,1400,1400,14
20240531,132700,1266777176,1400,1399,1400,1393,5275
20240531,132600,1259412590,1400,1400,1400,1400,1
20240531,132500,1259411190,1401,1401,1401,1401,0
20240531,132400,1259411190,1401,1401,1401,1401,1
20240531,132300,1259409789,1399,1399,1399,1399,2
20240531,132200,1259406991,1399,1400,1400,1399,2113
20240531,132100,1256450704,1401,1401,1401,1401,0
20240531,132000,1256450704,1401,1401,1401,1401,2
20240531,131900,1256447902,1401,1399,1401,1399,2
20240531,131800,1256445102,1401,1401,1401,1401,0
20240531,131700,1256445102,1401,1401,1401,1401,0
20240531,131600,1256445102,1401,1402,1402,1400,5576
20240531,131500,1248638122,1402,1402,1402,1402,83
20240531,131400,1248521756,1402,1401,1402,1401,5793
20240531,131300,1240403436,1401,1401,1401,1401,63
20240531,131200,1240315173,1400,1401,1401,1400,2142
20240531,131100,1237316372,1401,1400,1401,1400,2509
20240531,131000,1233803263,1401,1401,1401,1401,120
20240531,130900,1233635143,1401,1401,1401,1401,30
20240531,130800,1233593113,1401,1400,1401,1400,1301
20240531,130700,1231770702,1400,1399,1400,1399,5004
20240531,130600,1224769232,1394,1394,1394,1394,14
20240531,130500,1224749716,1399,1395,1399,1395,2982
20240531,130400,1220589786,1399,1399,1399,1399,0
20240531,130300,1220589786,1399,1397,1399,1396,9747
20240531,130200,1206976225,1397,1397,1397,1397,0
20240531,130100,1206976225,1397,1398,1398,1397,1584
20240531,130000,1204761987,1400,1400,1400,1400,0
20240531,125900,1204761987,1400,1400,1400,1400,0
20240531,125800,1204761987,1400,1400,1400,1400,0
20240531,125700,1204761987,1400,1398,1400,1398,553
20240531,125600,1203988889,1400,1400,1400,1400,287
20240531,125500,1203587089,1399,1399,1399,1399,0
20240531,125400,1203587089,1399,1399,1399,1399,196
20240531,125300,1203312885,1399,1401,1401,1399,1200
20240531,125200,1201632685,1401,1401,1401,1401,0
20240531,125100,1201632685,1401,1401,1401,1401,1
20240531,125000,1201631284,1402,1398,1402,1398,13
20240531,124900,1201613106,1398,1398,1398,1398,767
20240531,124800,1200540840,1402,1402,1402,1402,0
20240531,124700,1200540840,1402,1402,1402,1402,0
20240531,124600,1200540840,1402,1402,1402,1402,1
20240531,124500,1200539438,1398,1399,1399,1398,800
20240531,124400,1199420938,1402,1402,1402,1402,0
20240531,124300,1199420938,1402,1402,1402,1402,2
20240531,124200,1199418134,1402,1402,1402,1402,90
20240531,124100,1199291954,1402,1402,1402,1402,1199
20240531,124000,1197610956,1402,1402,1402,1402,1
20240531,123900,1197609554,1403,1403,1403,1403,0
20240531,123800,1197609554,1403,1403,1403,1403,250
20240531,123700,1197258804,1404,1404,1404,1404,0
20240531,123600,1197258804,1404,1404,1404,1404,0
20240531,123500,1197258804,1404,1404,1404,1404,0
20240531,123400,1197258804,1404,1404,1404,1404,0
20240531,123300,1197258804,1404,1404,1404,1404,0
20240531,123200,1197258804,1404,1404,1404,1404,0
20240531,123100,1197258804,1404,1399,1404,1399,532
20240531,123000,1196514531,1404,1404,1404,1404,0
20240531,122900,1196514531,1404,1404,1404,1404,207
20240531,122800,1196223903,1404,1401,1404,1399,2001
20240531,122700,1193422559,1405,1405,1405,1405,0
20240531,122600,1193422559,1405,1405,1405,1405,0
20240531,122500,1193422559,1405,1405,1405,1405,101
20240531,122400,1193280654,1399,1405,1405,1399,71
20240531,122300,1193181205,1405,1404,1405,1404,9305
20240531,122200,1180116984,1404,1403,1404,1403,1637
20240531,122100,1177820272,1403,1403,1403,1403,0
20240531,122000,1177820272,1403,1402,1403,1402,3680
20240531,121900,1172658862,1402,1400,1402,1400,21
20240531,121800,1172629460,1402,1402,1402,1402,25
20240531,121700,1172594410,1402,1400,1402,1400,1001
20240531,121600,1171193008,1402,1402,1402,1402,60
20240531,121500,1171108888,1403,1403,1403,1403,959
20240531,121400,1169763411,1403,1403,1403,1403,2051
20240531,121300,1166885858,1400,1398,1403,1398,247
20240531,121200,1166540368,1403,1404,1404,1403,1503
20240531,121100,1164431295,1404,1403,1404,1403,1096
20240531,121000,1162892797,1403,1403,1403,1403,4
20240531,120900,1162887185,1403,1403,1403,1403,210
20240531,120800,1162592555,1404,1403,1404,1403,343
20240531,120700,1162111226,1403,1399,1403,1399,55591
20240531,120600,1084249511,1399,1399,1399,1399,1
20240531,120500,1084248112,1399,1399,1399,1399,0
20240531,120400,1084248112,1399,1399,1399,1399,764
20240531,120300,1083179276,1399,1399,1399,1399,101
20240531,120200,1083037977,1398,1396,1398,1396,3000
20240531,120100,1078844079,1397,1397,1397,1397,0
20240531,120000,1078844079,1397,1394,1397,1394,103
20240531,115900,1078700488,1394,1394,1394,1394,100
20240531,115800,1078561088,1394,1394,1394,1394,1101
20240531,115700,1077026294,1394,1394,1394,1394,0
20240531,115600,1077026294,1394,1394,1394,1394,2
20240531,115500,1077023506,1394,1393,1394,1393,480
20240531,115400,1076354686,1394,1394,1394,1394,200
20240531,115300,1076075886,1394,1393,1394,1392,549
20240531,115200,1075310991,1392,1392,1393,1392,206
20240531,115100,1075024039,1394,1394,1394,1394,100
20240531,115000,1074884639,1394,1394,1394,1394,200
20240531,114900,1074605839,1394,1394,1394,1394,2
20240531,114800,1074603051,1393,1393,1393,1393,184
20240531,114700,1074346739,1393,1393,1393,1393,100
20240531,114600,1074207439,1393,1393,1393,1393,0
20240531,114500,1074207439,1393,1393,1393,1393,0
20240531,114400,1074207439,1393,1393,1393,1393,0
20240531,114300,1074207439,1393,1393,1393,1393,0
20240531,114200,1074207439,1393,1393,1393,1393,0
20240531,114100,1074207439,1393,1393,1393,1393,100
20240531,114000,1074068139,1389,1389,1389,1389,158
20240531,113900,1073848677,1387,1387,1387,1387,1
20240531,113800,1073847290,1389,1389,1389,1389,100
20240531,113700,1073708390,1389,1389,1389,1389,1
20240531,113600,1073707001,1388,1389,1393,1388,3093
20240531,113500,1069413911,1393,1393,1393,1393,261
20240531,113400,1069050338,1393,1393,1393,1393,0
20240531,113300,1069050338,1393,1393,1393,1393,145
20240531,113200,1068848353,1393,1393,1393,1393,0
20240531,113100,1068848353,1393,1393,1393,1393,4
20240531,113000,1068842781,1388,1389,1389,1388,102
20240531,112900,1068701204,1393,1393,1393,1393,1
20240531,112800,1068699811,1393,1393,1393,1393,1
20240531,112700,1068698418,1393,1392,1393,1392,1000
20240531,112600,1067306026,1382,1382,1382,1382,0
20240531,112500,1067306026,1382,1382,1382,1382,481
20240531,112400,1066641284,1379,1379,1379,1379,0
20240531,112300,1066641284,1379,1382,1382,1379,5500
20240531,112200,1059046337,1382,1384,1384,1382,504
20240531,112100,1058349363,1398,1398,1398,1398,0
20240531,112000,1058349363,1398,1382,1398,1381,5000
20240531,111900,1051418660,1382,1380,1382,1380,2818
20240531,111800,1047526820,1380,1382,1382,1380,6577
20240531,111700,1038443801,1382,1383,1383,1382,1000
20240531,111600,1037061783,1385,1385,1385,1385,0
20240531,111500,1037061783,1385,1385,1385,1385,0
20240531,111400,1037061783,1385,1381,1385,1380,531
20240531,111300,1036328913,1380,1384,1384,1380,6987
20240531,111200,1026675277,1384,1384,1384,1384,0
20240531,111100,1026675277,1384,1387,1387,1384,2700
20240531,111000,1022935623,1387,1387,1387,1387,0
20240531,110900,1022935623,1387,1390,1390,1387,4258
20240531,110800,1017024512,1390,1391,1391,1390,4044
20240531,110700,1011401334,1398,1398,1398,1398,0
20240531,110600,1011401334,1398,1398,1398,1398,0
20240531,110500,1011401334,1398,1398,1398,1398,100
20240531,110400,1011261534,1391,1391,1391,1391,0
20240531,110300,1011261534,1391,1398,1398,1391,921
20240531,110200,1009978776,1392,1399,1399,1392,2991
20240531,110100,1005815164,1392,1392,1392,1392,1
20240531,110000,1005813772,1400,1393,1400,1393,221
20240531,105900,1005505884,1393,1393,1393,1391,64
20240531,105800,1005416748,1393,1392,1393,1391,989
20240531,105700,1004040975,1392,1393,1393,1392,1579
20240531,105600,1001842995,1393,1393,1393,1393,0
20240531,105500,1001842995,1393,1393,1393,1393,1000
20240531,105400,1000449995,1392,1392,1392,1392,0
20240531,105300,1000449995,1392,1392,1392,1392,0
20240531,105200,1000449995,1392,1401,1401,1392,4137
20240531,105100,994667171,1402,1402,1402,1402,0
20240531,105000,994667171,1402,1402,1402,1402,0
20240531,104900,994667171,1402,1402,1402,1402,1
20240531,104800,994665769,1393,1394,1394,1391,14949
20240531,104700,973843504,1393,1393,1393,1393,1
20240531,104600,973842111,1393,1397,1403,1392,5632
20240531,104500,965989080,1404,1404,1404,1404,0
20240531,104400,965989080,1404,1404,1404,1404,1
20240531,104300,965987676,1405,1405,1405,1405,10
20240531,104200,965973626,1405,1405,1405,1405,550
20240531,104100,965200876,1405,1400,1406,1398,1306
20240531,104000,963373649,1401,1400,1407,1400,686
20240531,103900,962412559,1400,1402,1408,1400,15009
20240531,103800,941381649,1409,1409,1409,1409,0
20240531,103700,941381649,1409,1401,1409,1401,114
20240531,103600,941221911,1409,1402,1409,1402,3112
20240531,103500,936858810,1410,1410,1410,1410,100
20240531,103400,936717810,1410,1410,1410,1410,76
20240531,103300,936610650,1410,1414,1414,1403,12307
20240531,103200,919267531,1415,1410,1415,1405,17993
20240531,103100,893872926,1410,1400,1410,1400,13182
20240531,103000,875331170,1400,1400,1400,1400,158
20240531,102900,875109970,1400,1400,1400,1400,7011
20240531,102800,865294570,1400,1400,1400,1400,2035
20240531,102700,862445570,1400,1400,1400,1400,620
20240531,102600,861577570,1405,1400,1405,1400,15200
20240531,102500,840293930,1400,1397,1400,1397,2010
20240531,102400,837483848,1397,1397,1397,1397,0
20240531,102300,837483848,1397,1397,1397,1397,1000
20240531,102200,836086848,1397,1397,1397,1397,100
20240531,102100,835947148,1397,1390,1397,1390,2161
20240531,102000,832938570,1389,1389,1389,1389,248
20240531,101900,832594098,1389,1388,1389,1388,300
20240531,101800,832177472,1388,1387,1388,1387,505
20240531,101700,831477032,1387,1387,1387,1387,657
20240531,101600,830565773,1387,1389,1389,1387,2202
20240531,101500,827509397,1390,1390,1390,1390,907
20240531,101400,826248667,1388,1388,1388,1388,200
20240531,101300,825971067,1388,1388,1388,1388,1
20240531,101200,825969679,1390,1390,1390,1390,116
20240531,101100,825808439,1390,1390,1390,1390,100
20240531,101000,825669439,1386,1386,1388,1386,2640
20240531,100900,822008436,1386,1386,1386,1386,31
20240531,100800,821965470,1386,1387,1387,1386,211
20240531,100700,821672814,1387,1387,1387,1387,155
20240531,100600,821457829,1387,1386,1387,1386,1181
20240531,100500,819820753,1386,1386,1386,1380,925
20240531,100400,818542655,1386,1386,1386,1385,157
20240531,100300,818325143,1386,1387,1387,1386,11
20240531,100200,818309887,1387,1386,1387,1385,58
20240531,100100,818229526,1386,1384,1386,1381,422
20240531,100000,817645203,1384,1380,1384,1380,824
20240531,095900,816507746,1380,1380,1380,1380,2120
20240531,095800,813582146,1380,1374,1380,1374,122
20240531,095700,813414506,1373,1382,1384,1373,40030
20240531,095600,758356410,1383,1384,1384,1383,59
20240531,095500,758274809,1384,1384,1384,1384,1000
20240531,095400,756890809,1388,1388,1388,1388,6
20240531,095300,756882481,1389,1389,1389,1389,25
20240531,095200,756847756,1381,1389,1389,1381,15050
20240531,095100,736015962,1386,1392,1392,1386,2607
20240531,095000,732398569,1392,1397,1397,1392,627
20240531,094900,731524285,1397,1397,1397,1397,1000
20240531,094800,730127285,1396,1396,1397,1396,32
20240531,094700,730082612,1396,1397,1397,1396,652
20240531,094600,729172350,1397,1396,1397,1396,2231
20240531,094500,726057405,1396,1396,1397,1396,1026
20240531,094400,724624739,1395,1395,1395,1395,269
20240531,094300,724249484,1395,1388,1395,1388,605
20240531,094200,723409009,1396,1392,1396,1390,645
20240531,094100,722511733,1387,1387,1387,1387,0
20240531,094000,722511733,1387,1387,1390,1387,2777
20240531,093900,718656176,1390,1395,1395,1387,3202
20240531,093800,714199955,1396,1396,1396,1396,223
20240531,093700,713888647,1395,1394,1395,1394,3031
20240531,093600,709663208,1394,1393,1394,1393,430
20240531,093500,709063872,1393,1388,1393,1388,3747
20240531,093400,703860536,1387,1387,1387,1387,70
20240531,093300,703763446,1385,1385,1385,1385,70
20240531,093200,703666496,1392,1388,1392,1383,4088
20240531,093100,697992852,1388,1396,1396,1388,3254
20240531,093000,693470228,1396,1384,1396,1383,5212
20240531,092900,686226501,1380,1385,1385,1380,64318
20240531,092800,597445944,1389,1396,1396,1389,6059
20240531,092700,589018084,1397,1403,1403,1397,23575
20240531,092600,556001570,1402,1403,1403,1402,2000
20240531,092500,553197080,1402,1404,1404,1402,2083
20240531,092400,550275206,1404,1411,1416,1403,12806
20240531,092300,532247810,1413,1420,1421,1413,8348
20240531,092200,520429371,1420,1429,1429,1411,16750
20240531,092100,496576081,1429,1419,1430,1419,41482
20240531,092000,437531755,1420,1412,1420,1411,12871
20240531,091900,419294367,1414,1408,1418,1408,28444
20240531,091800,379093180,1410,1407,1410,1407,5473
20240531,091700,371387111,1405,1405,1405,1405,305
20240531,091600,370958586,1396,1402,1411,1395,18945
20240531,091500,344370740,1401,1396,1401,1396,24905
20240531,091400,309513746,1397,1397,1397,1397,907
20240531,091300,308246667,1397,1391,1397,1384,21311
20240531,091200,278606030,1391,1389,1391,1382,3896
20240531,091100,273207311,1389,1390,1390,1374,6801
20240531,091000,263808715,1390,1397,1401,1390,4906
20240531,090900,256945492,1401,1407,1410,1398,17228
20240531,090800,232720289,1399,1385,1410,1385,54564
20240531,090700,156313158,1385,1385,1385,1385,2762
20240531,090600,152487788,1385,1380,1385,1380,10439
20240531,090500,138068770,1381,1381,1381,1381,0
20240531,090400,138068770,1381,1381,1381,1380,4501
20240531,090300,131855133,1381,1381,1381,1381,6006
20240531,090200,123560847,1381,1368,1381,1368,1895
20240531,090100,120951160,1368,1383,1383,1350,61914
20240531,090000,36254035,1383,1397,1397,1375,21542