stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,192000,946973769,598,598,598,598,11857
20240530,191900,946973769,598,598,598,598,0
20240530,191800,946973769,598,598,598,598,0
20240530,191700,946973769,598,598,598,598,0
20240530,191600,946973769,598,598,598,598,0
20240530,191500,946973769,598,598,598,598,0
20240530,191400,946973769,598,598,598,598,0
20240530,191300,946973769,598,598,598,598,0
20240530,191200,946973769,598,598,598,598,0
20240530,191100,946973769,598,598,598,598,0
20240530,191000,946973769,598,598,598,598,0
20240530,190900,946973769,598,598,598,598,0
20240530,190800,946973769,598,598,598,598,0
20240530,190700,946973769,598,598,598,598,0
20240530,190600,946973769,598,598,598,598,0
20240530,190500,946973769,598,598,598,598,0
20240530,190400,946973769,598,598,598,598,0
20240530,190300,946973769,598,598,598,598,0
20240530,190200,946973769,598,598,598,598,0
20240530,190100,946973769,598,598,598,598,0
20240530,190000,946973769,598,598,598,598,0
20240530,185900,946973769,598,598,598,598,0
20240530,185800,946973769,598,598,598,598,0
20240530,185700,946973769,598,598,598,598,0
20240530,185600,946973769,598,598,598,598,0
20240530,185500,946973769,598,598,598,598,0
20240530,185400,946973769,598,598,598,598,0
20240530,185300,946973769,598,598,598,598,0
20240530,185200,946973769,598,598,598,598,0
20240530,185100,946973769,598,598,598,598,0
20240530,185000,946973769,598,598,598,598,11857
20240530,184900,946973769,598,598,598,598,0
20240530,184800,946973769,598,598,598,598,0
20240530,184700,946973769,598,598,598,598,0
20240530,184600,946973769,598,598,598,598,0
20240530,184500,946973769,598,598,598,598,0
20240530,184400,946973769,598,598,598,598,0
20240530,184300,946973769,598,598,598,598,0
20240530,184200,946973769,598,598,598,598,0
20240530,184100,946973769,598,598,598,598,0
20240530,184000,946973769,598,598,598,598,0
20240530,183900,946973769,598,598,598,598,0
20240530,183800,946973769,598,598,598,598,0
20240530,183700,946973769,598,598,598,598,0
20240530,183600,946973769,598,598,598,598,0
20240530,183500,946973769,598,598,598,598,0
20240530,183400,946973769,598,598,598,598,0
20240530,183300,946973769,598,598,598,598,0
20240530,183200,946973769,598,598,598,598,0
20240530,183100,946973769,598,598,598,598,0
20240530,183000,946973769,598,598,598,598,0
20240530,182900,946973769,598,598,598,598,0
20240530,182800,946973769,598,598,598,598,0
20240530,182700,946973769,598,598,598,598,0
20240530,182600,946973769,598,598,598,598,0
20240530,182500,946973769,598,598,598,598,0
20240530,182400,946973769,598,598,598,598,0
20240530,182300,946973769,598,598,598,598,0
20240530,182200,946973769,598,598,598,598,0
20240530,182100,946973769,598,598,598,598,0
20240530,182000,946973769,598,598,598,598,11857
20240530,181900,946973769,598,598,598,598,0
20240530,181800,946973769,598,598,598,598,0
20240530,181700,946973769,598,598,598,598,0
20240530,181600,946973769,598,598,598,598,0
20240530,181500,946973769,598,598,598,598,0
20240530,181400,946973769,598,598,598,598,0
20240530,181300,946973769,598,598,598,598,0
20240530,181200,946973769,598,598,598,598,0
20240530,181100,946973769,598,598,598,598,0
20240530,181000,946973769,598,598,598,598,0
20240530,180900,946973769,598,598,598,598,0
20240530,180800,946973769,598,598,598,598,0
20240530,180700,946973769,598,598,598,598,0
20240530,180600,946973769,598,598,598,598,0
20240530,180500,946973769,598,598,598,598,0
20240530,180400,946973769,598,598,598,598,0
20240530,180300,946973769,598,598,598,598,0
20240530,180200,946973769,598,598,598,598,0
20240530,180100,946973769,598,598,598,598,0
20240530,180000,946973769,598,598,598,598,0
20240530,175900,946973769,598,598,598,598,0
20240530,175800,946973769,598,598,598,598,0
20240530,175700,946973769,598,598,598,598,0
20240530,175600,946973769,598,598,598,598,0
20240530,175500,946973769,598,598,598,598,0
20240530,175400,946973769,598,598,598,598,0
20240530,175300,946973769,598,598,598,598,0
20240530,175200,946973769,598,598,598,598,0
20240530,175100,946973769,598,598,598,598,0
20240530,175000,946973769,598,598,598,598,11857
20240530,174900,946973769,598,598,598,598,0
20240530,174800,946973769,598,598,598,598,0
20240530,174700,946973769,598,598,598,598,0
20240530,174600,946973769,598,598,598,598,0
20240530,174500,946973769,598,598,598,598,0
20240530,174400,946973769,598,598,598,598,0
20240530,174300,946973769,598,598,598,598,0
20240530,174200,946973769,598,598,598,598,0
20240530,174100,946973769,598,598,598,598,0
20240530,174000,946973769,598,598,598,598,0
20240530,173900,946973769,598,598,598,598,0
20240530,173800,946973769,598,598,598,598,0
20240530,173700,946973769,598,598,598,598,0
20240530,173600,946973769,598,598,598,598,0
20240530,173500,946973769,598,598,598,598,0
20240530,173400,946973769,598,598,598,598,0
20240530,173300,946973769,598,598,598,598,0
20240530,173200,946973769,598,598,598,598,0
20240530,173100,946973769,598,598,598,598,0
20240530,173000,946973769,598,598,598,598,0
20240530,172900,946973769,598,598,598,598,0
20240530,172800,946973769,598,598,598,598,0
20240530,172700,946973769,598,598,598,598,0
20240530,172600,946973769,598,598,598,598,0
20240530,172500,946973769,598,598,598,598,0
20240530,172400,946973769,598,598,598,598,0
20240530,172300,946973769,598,598,598,598,0
20240530,172200,946973769,598,598,598,598,0
20240530,172100,946973769,598,598,598,598,0
20240530,172000,946973769,598,598,598,598,11857
20240530,171900,946973769,598,598,598,598,0
20240530,171800,946973769,598,598,598,598,0
20240530,171700,946973769,598,598,598,598,0
20240530,171600,946973769,598,598,598,598,0
20240530,171500,946973769,598,598,598,598,0
20240530,171400,946973769,598,598,598,598,0
20240530,171300,946973769,598,598,598,598,0
20240530,171200,946973769,598,598,598,598,0
20240530,171100,946973769,598,598,598,598,0
20240530,171000,946973769,598,598,598,598,0
20240530,170900,946973769,598,598,598,598,0
20240530,170800,946973769,598,598,598,598,0
20240530,170700,946973769,598,598,598,598,0
20240530,170600,946973769,598,598,598,598,0
20240530,170500,946973769,598,598,598,598,0
20240530,170400,946973769,598,598,598,598,0
20240530,170300,946973769,598,598,598,598,0
20240530,170200,946973769,598,598,598,598,0
20240530,170100,946973769,598,598,598,598,0
20240530,170000,946973769,598,598,598,598,0
20240530,165900,946973769,598,598,598,598,0
20240530,165800,946973769,598,598,598,598,0
20240530,165700,946973769,598,598,598,598,0
20240530,165600,946973769,598,598,598,598,0
20240530,165500,946973769,598,598,598,598,0
20240530,165400,946973769,598,598,598,598,0
20240530,165300,946973769,598,598,598,598,0
20240530,165200,946973769,598,598,598,598,0
20240530,165100,946973769,598,598,598,598,0
20240530,165000,946973769,598,598,598,598,11857
20240530,164900,946973769,598,598,598,598,0
20240530,164800,946973769,598,598,598,598,0
20240530,164700,946973769,598,598,598,598,0
20240530,164600,946973769,598,598,598,598,0
20240530,164500,946973769,598,598,598,598,0
20240530,164400,946973769,598,598,598,598,0
20240530,164300,946973769,598,598,598,598,0
20240530,164200,946973769,598,598,598,598,0
20240530,164100,946973769,598,598,598,598,0
20240530,164000,946973769,598,598,598,598,0
20240530,163900,946973769,598,598,598,598,0
20240530,163800,946973769,598,598,598,598,0
20240530,163700,946973769,598,598,598,598,0
20240530,163600,946973769,598,598,598,598,0
20240530,163500,946973769,598,598,598,598,0
20240530,163400,946973769,598,598,598,598,0
20240530,163300,946973769,598,598,598,598,0
20240530,163200,946973769,598,598,598,598,0
20240530,163100,946973769,598,598,598,598,0
20240530,163000,946973769,598,598,598,598,0
20240530,162900,946973769,598,598,598,598,0
20240530,162800,946973769,598,598,598,598,0
20240530,162700,946973769,598,598,598,598,0
20240530,162600,946973769,598,598,598,598,0
20240530,162500,946973769,598,598,598,598,0
20240530,162400,946973769,598,598,598,598,0
20240530,162300,946973769,598,598,598,598,0
20240530,162200,946973769,598,598,598,598,0
20240530,162100,946973769,598,598,598,598,0
20240530,162000,946973769,598,598,598,598,11857
20240530,161900,946973769,598,598,598,598,0
20240530,161800,946973769,598,598,598,598,0
20240530,161700,946973769,598,598,598,598,0
20240530,161600,946973769,598,598,598,598,0
20240530,161500,946973769,598,598,598,598,0
20240530,161400,946973769,598,598,598,598,0
20240530,161300,946973769,598,598,598,598,0
20240530,161200,946973769,598,598,598,598,0
20240530,161100,946973769,598,598,598,598,0
20240530,161000,946973769,598,598,598,598,0
20240530,160900,946973769,598,598,598,598,0
20240530,160800,946973769,598,598,598,598,0
20240530,160700,946973769,598,598,598,598,0
20240530,160600,946973769,598,598,598,598,0
20240530,160500,946973769,598,598,598,598,0
20240530,160400,946973769,598,598,598,598,0
20240530,160300,946973769,598,598,598,598,0
20240530,160200,946973769,598,598,598,598,0
20240530,160100,946973769,598,598,598,598,0
20240530,160000,946973769,598,598,598,598,0
20240530,155900,946973769,598,598,598,598,0
20240530,155800,946973769,598,598,598,598,0
20240530,155700,946973769,598,598,598,598,0
20240530,155600,946973769,598,598,598,598,0
20240530,155500,946973769,598,598,598,598,0
20240530,155400,946973769,598,598,598,598,0
20240530,155300,946973769,598,598,598,598,0
20240530,155200,946973769,598,598,598,598,0
20240530,155100,946973769,598,598,598,598,0
20240530,155000,946973769,598,598,598,598,11857
20240530,154900,946973769,598,598,598,598,0
20240530,154800,946973769,598,598,598,598,0
20240530,154700,946973769,598,598,598,598,0
20240530,154600,946973769,598,598,598,598,0
20240530,154500,946973769,598,598,598,598,0
20240530,154400,946973769,598,598,598,598,0
20240530,154300,946973769,598,598,598,598,0
20240530,154200,946973769,598,598,598,598,0
20240530,154100,946973769,598,598,598,598,0
20240530,154000,946973769,598,598,598,598,0
20240530,153900,946973769,598,598,598,598,0
20240530,153800,946973769,598,598,598,598,0
20240530,153700,946973769,598,598,598,598,0
20240530,153600,946973769,598,598,598,598,0
20240530,153500,946973769,598,598,598,598,0
20240530,153400,946973769,598,598,598,598,0
20240530,153300,946973769,598,598,598,598,0
20240530,153200,946973769,598,598,598,598,0
20240530,153100,946973769,598,598,598,598,0
20240530,153000,946973769,598,598,598,598,11857
20240530,152900,939883283,596,596,596,596,0
20240530,152800,939883283,596,596,596,596,0
20240530,152700,939883283,596,596,596,596,0
20240530,152600,939883283,596,596,596,596,0
20240530,152500,939883283,596,596,596,596,0
20240530,152400,939883283,596,596,596,596,0
20240530,152300,939883283,596,596,596,596,0
20240530,152200,939883283,596,596,596,596,0
20240530,152100,939883283,596,596,596,596,0
20240530,152000,939883283,596,596,596,596,0
20240530,151900,939883283,596,595,597,594,6096
20240530,151800,936254719,595,595,595,594,1335
20240530,151700,935460769,595,595,595,595,141
20240530,151600,935376874,593,593,593,593,102
20240530,151500,935316388,595,595,595,594,102
20240530,151400,935255798,593,593,593,593,0
20240530,151300,935255798,593,593,593,593,0
20240530,151200,935255798,593,593,593,593,1086
20240530,151100,934611800,595,595,595,595,1
20240530,151000,934611205,595,594,595,592,5603
20240530,150900,931283605,593,594,594,593,1623
20240530,150800,930320542,594,593,594,593,1126
20240530,150700,929652337,593,593,593,593,0
20240530,150600,929652337,593,593,593,593,200
20240530,150500,929533737,594,594,594,594,290
20240530,150400,929361477,594,594,594,594,6
20240530,150300,929357913,594,594,594,594,15
20240530,150200,929349003,594,593,594,593,9154
20240530,150100,923911681,594,594,594,592,5790
20240530,150000,920480651,594,594,594,594,0
20240530,145900,920480651,594,594,594,594,2677
20240530,145800,918890513,594,597,597,593,603
20240530,145700,918532509,598,598,598,598,0
20240530,145600,918532509,598,598,598,598,0
20240530,145500,918532509,598,598,598,598,0
20240530,145400,918532509,598,598,598,598,0
20240530,145300,918532509,598,598,598,598,1000
20240530,145200,917934509,598,598,598,598,0
20240530,145100,917934509,598,598,598,598,0
20240530,145000,917934509,598,598,598,598,5
20240530,144900,917931519,598,594,598,594,1040
20240530,144800,917309975,594,594,594,594,282
20240530,144700,917142467,594,597,597,594,1706
20240530,144600,916128242,597,597,597,597,0
20240530,144500,916128242,597,597,597,597,300
20240530,144400,915949142,598,598,598,598,0
20240530,144300,915949142,598,598,598,598,0
20240530,144200,915949142,598,594,598,594,92
20240530,144100,915894486,594,594,594,594,0
20240530,144000,915894486,594,594,594,594,0
20240530,143900,915894486,594,598,598,594,619
20240530,143800,915524564,598,598,598,598,2000
20240530,143700,914328564,592,592,592,592,0
20240530,143600,914328564,592,597,597,592,2054
20240530,143500,913106936,597,597,597,597,0
20240530,143400,913106936,597,597,597,597,0
20240530,143300,913106936,597,597,597,597,59
20240530,143200,913071713,597,596,597,596,1170
20240530,143100,912373524,596,596,596,596,2
20240530,143000,912372332,596,596,596,596,1
20240530,142900,912371736,592,592,592,592,6537
20240530,142800,908501832,592,594,594,592,1000
20240530,142700,907909818,597,597,597,597,1500
20240530,142600,907014318,598,591,598,591,29667
20240530,142500,889329677,587,587,587,587,0
20240530,142400,889329677,587,587,587,587,0
20240530,142300,889329677,587,587,587,587,3
20240530,142200,889327916,587,587,587,587,21
20240530,142100,889315589,587,587,587,587,0
20240530,142000,889315589,587,587,587,587,106
20240530,141900,889253367,587,588,588,587,1912
20240530,141800,888131013,592,592,592,592,0
20240530,141700,888131013,592,592,592,592,1
20240530,141600,888130421,592,592,592,592,0
20240530,141500,888130421,592,592,592,592,0
20240530,141400,888130421,592,592,592,592,180
20240530,141300,888023861,592,591,592,591,2000
20240530,141200,886840709,591,591,591,591,0
20240530,141100,886840709,591,591,591,591,0
20240530,141000,886840709,591,591,591,591,1
20240530,140900,886840118,586,586,586,586,0
20240530,140800,886840118,586,590,591,586,4
20240530,140700,886837761,589,589,589,589,1
20240530,140600,886837172,586,586,586,586,22
20240530,140500,886824280,586,590,590,586,1001
20240530,140400,886237689,590,590,590,590,0
20240530,140300,886237689,590,590,590,590,0
20240530,140200,886237689,590,590,590,590,0
20240530,140100,886237689,590,590,590,590,0
20240530,140000,886237689,590,590,590,590,0
20240530,135900,886237689,590,590,590,590,0
20240530,135800,886237689,590,590,590,590,0
20240530,135700,886237689,590,590,590,590,18
20240530,135600,886227069,585,585,585,585,20
20240530,135500,886215369,584,587,587,584,3680
20240530,135400,884062217,585,585,585,585,0
20240530,135300,884062217,585,585,585,585,0
20240530,135200,884062217,585,585,585,585,50
20240530,135100,884032967,592,592,592,592,0
20240530,135000,884032967,592,592,592,592,17
20240530,134900,884022903,592,586,592,586,102
20240530,134800,883963125,586,586,586,586,3500
20240530,134700,881912125,586,586,586,586,0
20240530,134600,881912125,586,586,586,586,6
20240530,134500,881908609,586,587,587,586,1159
20240530,134400,881228417,585,592,592,585,772
20240530,134300,880775994,592,593,594,592,3036
20240530,134200,878976399,593,594,594,593,6490
20240530,134100,875122228,593,592,593,592,3692
20240530,134000,872933448,591,590,591,590,1738
20240530,133900,871907608,590,590,590,590,0
20240530,133800,871907608,590,585,590,585,8940
20240530,133700,866645853,585,585,585,585,123
20240530,133600,866573898,585,585,585,585,221
20240530,133500,866444613,585,585,585,585,443
20240530,133400,866185458,585,585,585,585,7
20240530,133300,866181363,582,582,582,582,0
20240530,133200,866181363,582,582,582,582,0
20240530,133100,866181363,582,582,587,582,25487
20240530,133000,851275362,582,582,582,582,19
20240530,132900,851264304,580,580,580,580,660
20240530,132800,850881504,580,580,580,580,0
20240530,132700,850881504,580,580,580,580,0
20240530,132600,850881504,580,580,580,580,0
20240530,132500,850881504,580,580,580,580,0
20240530,132400,850881504,580,580,580,580,0
20240530,132300,850881504,580,580,580,580,2523
20240530,132200,849418164,580,580,580,580,146
20240530,132100,849333484,580,580,580,580,181
20240530,132000,849228504,578,578,578,578,200
20240530,131900,849112904,578,578,578,578,8139
20240530,131800,844408562,578,578,578,578,1201
20240530,131700,843714384,578,578,578,578,0
20240530,131600,843714384,578,578,578,578,4
20240530,131500,843712072,578,578,578,578,796
20240530,131400,843251984,578,578,578,578,0
20240530,131300,843251984,578,578,578,578,0
20240530,131200,843251984,578,578,578,578,0
20240530,131100,843251984,578,578,578,578,9
20240530,131000,843246782,577,577,577,577,0
20240530,130900,843246782,577,577,577,577,0
20240530,130800,843246782,577,577,577,577,0
20240530,130700,843246782,577,577,577,577,205
20240530,130600,843128497,578,578,578,578,977
20240530,130500,842563791,578,578,578,578,782
20240530,130400,842111795,578,578,578,578,1092
20240530,130300,841480619,580,580,580,580,0
20240530,130200,841480619,580,580,580,580,0
20240530,130100,841480619,580,580,580,580,0
20240530,130000,841480619,580,580,580,580,0
20240530,125900,841480619,580,580,580,580,1042
20240530,125800,840876259,580,579,580,579,500
20240530,125700,840586309,580,580,580,580,0
20240530,125600,840586309,580,580,580,580,2
20240530,125500,840585149,578,578,578,578,814
20240530,125400,840114657,580,580,580,580,42
20240530,125300,840090297,578,578,578,578,35
20240530,125200,840070067,580,580,580,580,0
20240530,125100,840070067,580,580,580,580,0
20240530,125000,840070067,580,580,580,580,0
20240530,124900,840070067,580,580,580,580,1
20240530,124800,840069487,580,580,580,580,0
20240530,124700,840069487,580,580,580,580,0
20240530,124600,840069487,580,580,580,580,53
20240530,124500,840038747,581,581,581,581,1
20240530,124400,840038166,581,581,581,581,301
20240530,124300,839863285,581,577,581,577,181
20240530,124200,839758840,577,579,579,577,4090
20240530,124100,837398383,579,579,579,579,76
20240530,124000,837354379,579,579,579,579,8
20240530,123900,837349747,579,579,579,579,0
20240530,123800,837349747,579,579,579,579,0
20240530,123700,837349747,579,579,579,579,0
20240530,123600,837349747,579,579,579,579,0
20240530,123500,837349747,579,579,579,579,0
20240530,123400,837349747,579,580,580,579,2887
20240530,123300,835676146,581,581,581,581,0
20240530,123200,835676146,581,581,581,581,0
20240530,123100,835676146,581,581,581,581,0
20240530,123000,835676146,581,581,581,581,0
20240530,122900,835676146,581,581,581,581,0
20240530,122800,835676146,581,581,581,581,1
20240530,122700,835675565,581,581,581,581,3697
20240530,122600,833527608,581,581,581,581,0
20240530,122500,833527608,581,581,581,581,0
20240530,122400,833527608,581,581,581,581,1276
20240530,122300,832786252,581,581,581,581,15
20240530,122200,832777537,581,581,581,581,0
20240530,122100,832777537,581,581,581,581,105
20240530,122000,832716532,582,582,582,582,500
20240530,121900,832425532,582,582,582,582,5
20240530,121800,832422622,580,580,580,580,0
20240530,121700,832422622,580,580,580,580,3394
20240530,121600,830454102,581,581,581,581,0
20240530,121500,830454102,581,581,581,581,1174
20240530,121400,829772008,581,581,581,581,0
20240530,121300,829772008,581,581,581,581,60
20240530,121200,829737148,581,581,581,581,0
20240530,121100,829737148,581,581,581,581,90
20240530,121000,829684858,582,582,582,582,0
20240530,120900,829684858,582,582,582,582,10
20240530,120800,829679038,582,582,582,582,1008
20240530,120700,829092382,582,582,582,582,92
20240530,120600,829038838,584,584,584,584,0
20240530,120500,829038838,584,584,584,584,874
20240530,120400,828528422,580,580,580,580,6
20240530,120300,828524942,580,580,580,580,15
20240530,120200,828516242,580,580,580,580,0
20240530,120100,828516242,580,580,580,580,0
20240530,120000,828516242,580,580,580,580,0
20240530,115900,828516242,580,580,580,580,33
20240530,115800,828497102,580,580,580,580,0
20240530,115700,828497102,580,580,580,580,0
20240530,115600,828497102,580,580,580,580,0
20240530,115500,828497102,580,580,580,580,61
20240530,115400,828461722,580,580,580,580,0
20240530,115300,828461722,580,581,581,580,305
20240530,115200,828284821,580,580,580,580,0
20240530,115100,828284821,580,580,580,580,0
20240530,115000,828284821,580,580,580,580,0
20240530,114900,828284821,580,580,580,580,0
20240530,114800,828284821,580,580,580,580,12
20240530,114700,828277861,585,585,585,585,0
20240530,114600,828277861,585,579,585,579,1575
20240530,114500,827362944,579,579,579,579,0
20240530,114400,827362944,579,579,579,579,1057
20240530,114300,826750941,580,580,580,580,1046
20240530,114200,826144261,580,583,583,580,5481
20240530,114100,822964362,584,584,584,584,2
20240530,114000,822963194,584,584,584,584,40
20240530,113900,822939834,584,584,584,584,50
20240530,113800,822910634,584,584,584,584,1
20240530,113700,822910050,584,584,584,584,1
20240530,113600,822909466,582,582,582,582,174
20240530,113500,822808198,586,583,586,582,320
20240530,113400,822621678,582,582,582,582,0
20240530,113300,822621678,582,582,586,582,96
20240530,113200,822565772,582,581,582,581,1664
20240530,113100,821598983,581,581,581,581,14
20240530,113000,821590849,581,581,581,581,200
20240530,112900,821474649,582,582,582,582,0
20240530,112800,821474649,582,582,582,579,597
20240530,112700,821128594,582,582,582,582,53
20240530,112600,821097748,582,579,582,579,1789
20240530,112500,820060015,580,580,580,580,1
20240530,112400,820059435,576,577,577,576,4506
20240530,112300,817463871,576,576,576,576,0
20240530,112200,817463871,576,576,576,576,0
20240530,112100,817463871,576,576,576,576,0
20240530,112000,817463871,576,576,576,576,279
20240530,111900,817303167,577,576,577,576,600
20240530,111800,816957267,576,576,576,576,490
20240530,111700,816675027,576,580,580,576,4260
20240530,111600,814215492,578,578,578,578,0
20240530,111500,814215492,578,578,578,578,2904
20240530,111400,812536980,578,578,578,578,1980
20240530,111300,811392540,578,579,579,578,5141
20240530,111200,808420418,579,586,586,579,690
20240530,111100,808017478,579,588,588,579,12728
20240530,111000,800637487,588,588,588,588,6376
20240530,110900,796888399,588,595,595,588,14464
20240530,110800,788343926,597,594,597,594,5508
20240530,110700,785067628,594,591,594,591,763
20240530,110600,784616659,591,590,591,590,7979
20240530,110500,779908298,588,589,590,588,880
20240530,110400,779390764,590,590,590,590,112
20240530,110300,779324684,590,587,590,587,2419
20240530,110200,777901550,588,587,588,587,20
20240530,110100,777889800,588,590,590,588,8492
20240530,110000,772888966,590,589,590,588,1220
20240530,105900,772170054,589,587,589,587,120
20240530,105800,772099597,587,589,589,580,187
20240530,105700,771990633,589,590,590,586,5275
20240530,105600,768878896,590,586,590,586,9789
20240530,105500,763116362,586,580,586,580,9790
20240530,105400,757411351,582,584,586,574,25135
20240530,105300,742903930,585,588,588,584,13582
20240530,105200,734955694,590,590,590,588,3109
20240530,105100,733125232,590,590,594,589,4522
20240530,105000,730452572,594,591,595,590,3012
20240530,104900,728673223,597,599,599,591,3959
20240530,104800,726331559,599,600,601,592,12577
20240530,104700,718850773,600,599,602,595,5969
20240530,104600,715293484,606,610,610,595,33327
20240530,104500,695258836,610,607,611,607,30925
20240530,104400,676390326,611,608,611,605,105049
20240530,104300,612498736,608,604,608,604,34091
20240530,104200,591853837,605,605,605,601,14110
20240530,104100,583349728,605,605,606,605,11684
20240530,104000,576280845,605,597,605,597,33238
20240530,103900,556288766,599,597,599,596,507
20240530,103800,555986193,596,596,598,596,1429
20240530,103700,555133010,595,600,600,595,7838
20240530,103600,550458013,602,603,603,600,37590
20240530,103500,527860410,603,598,604,595,59584
20240530,103400,492087569,602,601,604,600,43245
20240530,103300,466049415,600,594,601,592,103744
20240530,103200,404015121,590,590,594,590,24882
20240530,103100,389329805,590,595,595,590,19264
20240530,103000,377876829,591,594,595,591,13433
20240530,102900,369908795,593,589,593,589,10961
20240530,102800,363435289,589,588,589,588,34063
20240530,102700,343405879,587,587,587,587,1010
20240530,102600,342813009,587,585,587,585,7237
20240530,102500,338573143,585,583,585,583,37772
20240530,102400,316541429,583,583,583,583,10003
20240530,102300,310709680,583,582,583,580,3686
20240530,102200,308570886,580,580,580,580,0
20240530,102100,308570886,580,583,583,580,653
20240530,102000,308190418,583,583,583,583,1062
20240530,101900,307571272,583,582,583,582,100
20240530,101800,307512977,583,583,583,583,0
20240530,101700,307512977,583,581,583,581,5149
20240530,101600,304516628,580,580,580,580,10
20240530,101500,304510828,580,580,580,580,354
20240530,101400,304305508,582,582,582,582,1
20240530,101300,304304926,582,581,582,581,1002
20240530,101200,303722320,581,581,581,581,871
20240530,101100,303216269,581,581,581,581,1
20240530,101000,303215688,581,581,581,581,0
20240530,100900,303215688,581,581,581,581,3500
20240530,100800,301182188,580,579,580,579,8061
20240530,100700,296512656,575,575,575,575,4601
20240530,100600,293867081,575,575,575,575,0
20240530,100500,293867081,575,576,576,575,413
20240530,100400,293629258,579,579,580,579,932
20240530,100300,293089629,579,579,579,579,10
20240530,100200,293083839,579,575,579,575,673
20240530,100100,292696860,575,577,577,574,7796
20240530,100000,288200592,579,578,579,577,1009
20240530,095900,287617406,580,580,580,580,518
20240530,095800,287316966,580,580,580,580,0
20240530,095700,287316966,580,580,580,578,2878
20240530,095600,285648300,580,580,580,580,1817
20240530,095500,284594440,580,580,580,580,4692
20240530,095400,281873080,580,580,580,580,0
20240530,095300,281873080,580,580,580,580,0
20240530,095200,281873080,580,580,580,580,0
20240530,095100,281873080,580,580,580,580,171
20240530,095000,281773900,579,579,579,579,20
20240530,094900,281762320,577,577,577,577,100
20240530,094800,281704620,577,577,577,577,39
20240530,094700,281682117,577,577,577,574,1038
20240530,094600,281086173,577,577,577,577,4980
20240530,094500,278212713,577,577,577,577,14
20240530,094400,278204635,581,582,582,577,12
20240530,094300,278197702,579,580,580,579,13721
20240530,094200,270239919,583,579,583,579,18681
20240530,094100,259351035,579,580,580,579,6434
20240530,094000,255620883,580,580,580,580,1324
20240530,093900,254852963,580,577,580,577,6127
20240530,093800,251311897,576,575,576,575,3099
20240530,093700,249526973,573,573,573,573,500
20240530,093600,249240473,573,571,575,571,3346
20240530,093500,247319417,573,570,573,570,7812
20240530,093400,242847172,570,574,574,570,11163
20240530,093300,236459285,574,575,575,574,5454
20240530,093200,233323422,575,575,575,575,5734
20240530,093100,230026372,578,574,578,574,25809
20240530,093000,215130974,574,583,583,574,14798
20240530,092900,206620334,584,588,588,579,15024
20240530,092800,197891921,583,574,586,574,123411
20240530,092700,126778045,574,574,575,573,32515
20240530,092600,108117168,574,570,574,566,19338
20240530,092500,97027407,570,567,570,566,20726
20240530,092400,85229118,564,564,564,564,5000
20240530,092300,82409118,564,564,564,564,1
20240530,092200,82408554,564,568,568,564,1794
20240530,092100,81393562,568,568,568,568,38
20240530,092000,81371978,568,568,568,564,2813
20240530,091900,79776106,569,563,569,563,3931
20240530,091800,77547209,562,560,562,558,1065
20240530,091700,76949011,562,562,562,562,1
20240530,091600,76948449,558,560,561,558,4904
20240530,091500,74210198,558,558,560,558,1043
20240530,091400,73626235,558,559,561,558,3941
20240530,091300,71423354,559,559,561,559,2849
20240530,091200,69830669,559,559,559,559,209
20240530,091100,69713838,559,561,561,559,60
20240530,091000,69680196,561,561,561,561,202
20240530,090900,69566874,555,555,561,555,52
20240530,090800,69538008,553,561,561,553,107
20240530,090700,69478829,551,556,563,551,3917
20240530,090600,67310257,556,552,556,550,10297
20240530,090500,61632371,553,562,562,553,10046
20240530,090400,56041017,565,567,568,563,23217
20240530,090300,42914517,568,568,579,565,27380
20240530,090200,27270791,567,567,573,563,6695
20240530,090100,23442481,562,556,563,556,9382
20240530,090000,18219021,556,556,556,553,28069