stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,200800,8400740210,13990,13990,13990,13990,11961
20240530,200700,8400740210,13990,13990,13990,13990,0
20240530,200600,8400740210,13990,13990,13990,13990,0
20240530,200500,8400740210,13990,13990,13990,13990,0
20240530,200400,8400740210,13990,13990,13990,13990,0
20240530,200300,8400740210,13990,13990,13990,13990,0
20240530,200200,8400740210,13990,13990,13990,13990,0
20240530,200100,8400740210,13990,13990,13990,13990,0
20240530,200000,8400740210,13990,13990,13990,13990,0
20240530,195900,8400740210,13990,13990,13990,13990,0
20240530,195800,8400740210,13990,13990,13990,13990,0
20240530,195700,8400740210,13990,13990,13990,13990,0
20240530,195600,8400740210,13990,13990,13990,13990,0
20240530,195500,8400740210,13990,13990,13990,13990,0
20240530,195400,8400740210,13990,13990,13990,13990,0
20240530,195300,8400740210,13990,13990,13990,13990,0
20240530,195200,8400740210,13990,13990,13990,13990,0
20240530,195100,8400740210,13990,13990,13990,13990,0
20240530,195000,8400740210,13990,13990,13990,13990,0
20240530,194900,8400740210,13990,13990,13990,13990,0
20240530,194800,8400740210,13990,13990,13990,13990,0
20240530,194700,8400740210,13990,13990,13990,13990,0
20240530,194600,8400740210,13990,13990,13990,13990,0
20240530,194500,8400740210,13990,13990,13990,13990,0
20240530,194400,8400740210,13990,13990,13990,13990,0
20240530,194300,8400740210,13990,13990,13990,13990,0
20240530,194200,8400740210,13990,13990,13990,13990,0
20240530,194100,8400740210,13990,13990,13990,13990,0
20240530,194000,8400740210,13990,13990,13990,13990,0
20240530,193900,8400740210,13990,13990,13990,13990,0
20240530,193800,8400740210,13990,13990,13990,13990,11961
20240530,193700,8400740210,13990,13990,13990,13990,0
20240530,193600,8400740210,13990,13990,13990,13990,0
20240530,193500,8400740210,13990,13990,13990,13990,0
20240530,193400,8400740210,13990,13990,13990,13990,0
20240530,193300,8400740210,13990,13990,13990,13990,0
20240530,193200,8400740210,13990,13990,13990,13990,0
20240530,193100,8400740210,13990,13990,13990,13990,0
20240530,193000,8400740210,13990,13990,13990,13990,0
20240530,192900,8400740210,13990,13990,13990,13990,0
20240530,192800,8400740210,13990,13990,13990,13990,0
20240530,192700,8400740210,13990,13990,13990,13990,0
20240530,192600,8400740210,13990,13990,13990,13990,0
20240530,192500,8400740210,13990,13990,13990,13990,0
20240530,192400,8400740210,13990,13990,13990,13990,0
20240530,192300,8400740210,13990,13990,13990,13990,0
20240530,192200,8400740210,13990,13990,13990,13990,0
20240530,192100,8400740210,13990,13990,13990,13990,0
20240530,192000,8400740210,13990,13990,13990,13990,0
20240530,191900,8400740210,13990,13990,13990,13990,0
20240530,191800,8400740210,13990,13990,13990,13990,0
20240530,191700,8400740210,13990,13990,13990,13990,0
20240530,191600,8400740210,13990,13990,13990,13990,0
20240530,191500,8400740210,13990,13990,13990,13990,0
20240530,191400,8400740210,13990,13990,13990,13990,0
20240530,191300,8400740210,13990,13990,13990,13990,0
20240530,191200,8400740210,13990,13990,13990,13990,0
20240530,191100,8400740210,13990,13990,13990,13990,0
20240530,191000,8400740210,13990,13990,13990,13990,0
20240530,190900,8400740210,13990,13990,13990,13990,0
20240530,190800,8400740210,13990,13990,13990,13990,11961
20240530,190700,8400740210,13990,13990,13990,13990,0
20240530,190600,8400740210,13990,13990,13990,13990,0
20240530,190500,8400740210,13990,13990,13990,13990,0
20240530,190400,8400740210,13990,13990,13990,13990,0
20240530,190300,8400740210,13990,13990,13990,13990,0
20240530,190200,8400740210,13990,13990,13990,13990,0
20240530,190100,8400740210,13990,13990,13990,13990,0
20240530,190000,8400740210,13990,13990,13990,13990,0
20240530,185900,8400740210,13990,13990,13990,13990,0
20240530,185800,8400740210,13990,13990,13990,13990,0
20240530,185700,8400740210,13990,13990,13990,13990,0
20240530,185600,8400740210,13990,13990,13990,13990,0
20240530,185500,8400740210,13990,13990,13990,13990,0
20240530,185400,8400740210,13990,13990,13990,13990,0
20240530,185300,8400740210,13990,13990,13990,13990,0
20240530,185200,8400740210,13990,13990,13990,13990,0
20240530,185100,8400740210,13990,13990,13990,13990,0
20240530,185000,8400740210,13990,13990,13990,13990,0
20240530,184900,8400740210,13990,13990,13990,13990,0
20240530,184800,8400740210,13990,13990,13990,13990,0
20240530,184700,8400740210,13990,13990,13990,13990,0
20240530,184600,8400740210,13990,13990,13990,13990,0
20240530,184500,8400740210,13990,13990,13990,13990,0
20240530,184400,8400740210,13990,13990,13990,13990,0
20240530,184300,8400740210,13990,13990,13990,13990,0
20240530,184200,8400740210,13990,13990,13990,13990,0
20240530,184100,8400740210,13990,13990,13990,13990,0
20240530,184000,8400740210,13990,13990,13990,13990,0
20240530,183900,8400740210,13990,13990,13990,13990,0
20240530,183800,8400740210,13990,13990,13990,13990,11961
20240530,183700,8400740210,13990,13990,13990,13990,0
20240530,183600,8400740210,13990,13990,13990,13990,0
20240530,183500,8400740210,13990,13990,13990,13990,0
20240530,183400,8400740210,13990,13990,13990,13990,0
20240530,183300,8400740210,13990,13990,13990,13990,0
20240530,183200,8400740210,13990,13990,13990,13990,0
20240530,183100,8400740210,13990,13990,13990,13990,0
20240530,183000,8400740210,13990,13990,13990,13990,0
20240530,182900,8400740210,13990,13990,13990,13990,0
20240530,182800,8400740210,13990,13990,13990,13990,0
20240530,182700,8400740210,13990,13990,13990,13990,0
20240530,182600,8400740210,13990,13990,13990,13990,0
20240530,182500,8400740210,13990,13990,13990,13990,0
20240530,182400,8400740210,13990,13990,13990,13990,0
20240530,182300,8400740210,13990,13990,13990,13990,0
20240530,182200,8400740210,13990,13990,13990,13990,0
20240530,182100,8400740210,13990,13990,13990,13990,0
20240530,182000,8400740210,13990,13990,13990,13990,0
20240530,181900,8400740210,13990,13990,13990,13990,0
20240530,181800,8400740210,13990,13990,13990,13990,0
20240530,181700,8400740210,13990,13990,13990,13990,0
20240530,181600,8400740210,13990,13990,13990,13990,0
20240530,181500,8400740210,13990,13990,13990,13990,0
20240530,181400,8400740210,13990,13990,13990,13990,0
20240530,181300,8400740210,13990,13990,13990,13990,0
20240530,181200,8400740210,13990,13990,13990,13990,0
20240530,181100,8400740210,13990,13990,13990,13990,0
20240530,181000,8400740210,13990,13990,13990,13990,0
20240530,180900,8400740210,13990,13990,13990,13990,0
20240530,180800,8400740210,13990,13990,13990,13990,11961
20240530,180700,8400740210,13990,13990,13990,13990,0
20240530,180600,8400740210,13990,13990,13990,13990,0
20240530,180500,8400740210,13990,13990,13990,13990,0
20240530,180400,8400740210,13990,13990,13990,13990,0
20240530,180300,8400740210,13990,13990,13990,13990,0
20240530,180200,8400740210,13990,13990,13990,13990,0
20240530,180100,8400740210,13990,13990,13990,13990,0
20240530,180000,8400740210,13990,13990,13990,13990,0
20240530,175900,8400740210,13990,13990,13990,13990,0
20240530,175800,8400740210,13990,13990,13990,13990,0
20240530,175700,8400740210,13990,13990,13990,13990,0
20240530,175600,8400740210,13990,13990,13990,13990,0
20240530,175500,8400740210,13990,13990,13990,13990,0
20240530,175400,8400740210,13990,13990,13990,13990,0
20240530,175300,8400740210,13990,13990,13990,13990,0
20240530,175200,8400740210,13990,13990,13990,13990,0
20240530,175100,8400740210,13990,13990,13990,13990,0
20240530,175000,8400740210,13990,13990,13990,13990,0
20240530,174900,8400740210,13990,13990,13990,13990,0
20240530,174800,8400740210,13990,13990,13990,13990,0
20240530,174700,8400740210,13990,13990,13990,13990,0
20240530,174600,8400740210,13990,13990,13990,13990,0
20240530,174500,8400740210,13990,13990,13990,13990,0
20240530,174400,8400740210,13990,13990,13990,13990,0
20240530,174300,8400740210,13990,13990,13990,13990,0
20240530,174200,8400740210,13990,13990,13990,13990,0
20240530,174100,8400740210,13990,13990,13990,13990,0
20240530,174000,8400740210,13990,13990,13990,13990,0
20240530,173900,8400740210,13990,13990,13990,13990,0
20240530,173800,8400740210,13990,13990,13990,13990,11961
20240530,173700,8400740210,13990,13990,13990,13990,0
20240530,173600,8400740210,13990,13990,13990,13990,0
20240530,173500,8400740210,13990,13990,13990,13990,0
20240530,173400,8400740210,13990,13990,13990,13990,0
20240530,173300,8400740210,13990,13990,13990,13990,0
20240530,173200,8400740210,13990,13990,13990,13990,0
20240530,173100,8400740210,13990,13990,13990,13990,0
20240530,173000,8400740210,13990,13990,13990,13990,0
20240530,172900,8400740210,13990,13990,13990,13990,0
20240530,172800,8400740210,13990,13990,13990,13990,0
20240530,172700,8400740210,13990,13990,13990,13990,0
20240530,172600,8400740210,13990,13990,13990,13990,0
20240530,172500,8400740210,13990,13990,13990,13990,0
20240530,172400,8400740210,13990,13990,13990,13990,0
20240530,172300,8400740210,13990,13990,13990,13990,0
20240530,172200,8400740210,13990,13990,13990,13990,0
20240530,172100,8400740210,13990,13990,13990,13990,0
20240530,172000,8400740210,13990,13990,13990,13990,0
20240530,171900,8400740210,13990,13990,13990,13990,0
20240530,171800,8400740210,13990,13990,13990,13990,0
20240530,171700,8400740210,13990,13990,13990,13990,0
20240530,171600,8400740210,13990,13990,13990,13990,0
20240530,171500,8400740210,13990,13990,13990,13990,0
20240530,171400,8400740210,13990,13990,13990,13990,0
20240530,171300,8400740210,13990,13990,13990,13990,0
20240530,171200,8400740210,13990,13990,13990,13990,0
20240530,171100,8400740210,13990,13990,13990,13990,0
20240530,171000,8400740210,13990,13990,13990,13990,0
20240530,170900,8400740210,13990,13990,13990,13990,0
20240530,170800,8400740210,13990,13990,13990,13990,11961
20240530,170700,8400740210,13990,13990,13990,13990,0
20240530,170600,8400740210,13990,13990,13990,13990,0
20240530,170500,8400740210,13990,13990,13990,13990,0
20240530,170400,8400740210,13990,13990,13990,13990,0
20240530,170300,8400740210,13990,13990,13990,13990,0
20240530,170200,8400740210,13990,13990,13990,13990,0
20240530,170100,8400740210,13990,13990,13990,13990,0
20240530,170000,8400740210,13990,13990,13990,13990,0
20240530,165900,8400740210,13990,13990,13990,13990,0
20240530,165800,8400740210,13990,13990,13990,13990,0
20240530,165700,8400740210,13990,13990,13990,13990,0
20240530,165600,8400740210,13990,13990,13990,13990,0
20240530,165500,8400740210,13990,13990,13990,13990,0
20240530,165400,8400740210,13990,13990,13990,13990,0
20240530,165300,8400740210,13990,13990,13990,13990,0
20240530,165200,8400740210,13990,13990,13990,13990,0
20240530,165100,8400740210,13990,13990,13990,13990,0
20240530,165000,8400740210,13990,13990,13990,13990,0
20240530,164900,8400740210,13990,13990,13990,13990,0
20240530,164800,8400740210,13990,13990,13990,13990,0
20240530,164700,8400740210,13990,13990,13990,13990,0
20240530,164600,8400740210,13990,13990,13990,13990,0
20240530,164500,8400740210,13990,13990,13990,13990,0
20240530,164400,8400740210,13990,13990,13990,13990,0
20240530,164300,8400740210,13990,13990,13990,13990,0
20240530,164200,8400740210,13990,13990,13990,13990,0
20240530,164100,8400740210,13990,13990,13990,13990,0
20240530,164000,8400740210,13990,13990,13990,13990,0
20240530,163900,8400740210,13990,13990,13990,13990,0
20240530,163800,8400740210,13990,13990,13990,13990,11961
20240530,163700,8400740210,13990,13990,13990,13990,0
20240530,163600,8400740210,13990,13990,13990,13990,0
20240530,163500,8400740210,13990,13990,13990,13990,0
20240530,163400,8400740210,13990,13990,13990,13990,0
20240530,163300,8400740210,13990,13990,13990,13990,0
20240530,163200,8400740210,13990,13990,13990,13990,0
20240530,163100,8400740210,13990,13990,13990,13990,0
20240530,163000,8400740210,13990,13990,13990,13990,0
20240530,162900,8400740210,13990,13990,13990,13990,0
20240530,162800,8400740210,13990,13990,13990,13990,0
20240530,162700,8400740210,13990,13990,13990,13990,0
20240530,162600,8400740210,13990,13990,13990,13990,0
20240530,162500,8400740210,13990,13990,13990,13990,0
20240530,162400,8400740210,13990,13990,13990,13990,0
20240530,162300,8400740210,13990,13990,13990,13990,0
20240530,162200,8400740210,13990,13990,13990,13990,0
20240530,162100,8400740210,13990,13990,13990,13990,0
20240530,162000,8400740210,13990,13990,13990,13990,0
20240530,161900,8400740210,13990,13990,13990,13990,0
20240530,161800,8400740210,13990,13990,13990,13990,0
20240530,161700,8400740210,13990,13990,13990,13990,0
20240530,161600,8400740210,13990,13990,13990,13990,0
20240530,161500,8400740210,13990,13990,13990,13990,0
20240530,161400,8400740210,13990,13990,13990,13990,0
20240530,161300,8400740210,13990,13990,13990,13990,0
20240530,161200,8400740210,13990,13990,13990,13990,0
20240530,161100,8400740210,13990,13990,13990,13990,0
20240530,161000,8400740210,13990,13990,13990,13990,0
20240530,160900,8400740210,13990,13990,13990,13990,0
20240530,160800,8400740210,13990,13990,13990,13990,11961
20240530,160700,8400740210,13990,13990,13990,13990,0
20240530,160600,8400740210,13990,13990,13990,13990,0
20240530,160500,8400740210,13990,13990,13990,13990,0
20240530,160400,8400740210,13990,13990,13990,13990,0
20240530,160300,8400740210,13990,13990,13990,13990,0
20240530,160200,8400740210,13990,13990,13990,13990,0
20240530,160100,8400740210,13990,13990,13990,13990,0
20240530,160000,8400740210,13990,13990,13990,13990,0
20240530,155900,8400740210,13990,13990,13990,13990,0
20240530,155800,8400740210,13990,13990,13990,13990,0
20240530,155700,8400740210,13990,13990,13990,13990,0
20240530,155600,8400740210,13990,13990,13990,13990,0
20240530,155500,8400740210,13990,13990,13990,13990,0
20240530,155400,8400740210,13990,13990,13990,13990,0
20240530,155300,8400740210,13990,13990,13990,13990,0
20240530,155200,8400740210,13990,13990,13990,13990,0
20240530,155100,8400740210,13990,13990,13990,13990,0
20240530,155000,8400740210,13990,13990,13990,13990,0
20240530,154900,8400740210,13990,13990,13990,13990,0
20240530,154800,8400740210,13990,13990,13990,13990,0
20240530,154700,8400740210,13990,13990,13990,13990,0
20240530,154600,8400740210,13990,13990,13990,13990,0
20240530,154500,8400740210,13990,13990,13990,13990,0
20240530,154400,8400740210,13990,13990,13990,13990,0
20240530,154300,8400740210,13990,13990,13990,13990,0
20240530,154200,8400740210,13990,13990,13990,13990,0
20240530,154100,8400740210,13990,13990,13990,13990,0
20240530,154000,8400740210,13990,13990,13990,13990,0
20240530,153900,8400740210,13990,13990,13990,13990,0
20240530,153800,8400740210,13990,13990,13990,13990,11961
20240530,153700,8400740210,13990,13990,13990,13990,0
20240530,153600,8400740210,13990,13990,13990,13990,0
20240530,153500,8400740210,13990,13990,13990,13990,0
20240530,153400,8400740210,13990,13990,13990,13990,0
20240530,153300,8400740210,13990,13990,13990,13990,0
20240530,153200,8400740210,13990,13990,13990,13990,0
20240530,153100,8400740210,13990,13990,13990,13990,0
20240530,153000,8400740210,13990,13990,13990,13990,11961
20240530,152900,8233405820,13940,13940,13940,13940,0
20240530,152800,8233405820,13940,13940,13940,13940,0
20240530,152700,8233405820,13940,13940,13940,13940,0
20240530,152600,8233405820,13940,13940,13940,13940,0
20240530,152500,8233405820,13940,13940,13940,13940,0
20240530,152400,8233405820,13940,13940,13940,13940,0
20240530,152300,8233405820,13940,13940,13940,13940,0
20240530,152200,8233405820,13940,13940,13940,13940,0
20240530,152100,8233405820,13940,13940,13940,13940,0
20240530,152000,8233405820,13940,13940,13940,13940,0
20240530,151900,8233405820,13940,13970,13980,13940,1708
20240530,151800,8209568960,13960,13970,13970,13940,4507
20240530,151700,8146659580,13950,13970,13970,13950,3280
20240530,151600,8100860820,13970,13980,13980,13960,3965
20240530,151500,8045458070,13980,13970,13980,13970,1767
20240530,151400,8020772850,13970,13970,13980,13970,1088
20240530,151300,8005569260,13970,13970,13980,13960,1260
20240530,151200,7987968300,13970,13980,13980,13960,5452
20240530,151100,7911784650,13980,13980,13990,13980,1554
20240530,151000,7890049300,13980,14010,14010,13980,1946
20240530,150900,7862810690,14010,13990,14010,13980,1647
20240530,150800,7839749650,13980,14000,14000,13980,2138
20240530,150700,7809835000,13990,13990,14000,13990,1019
20240530,150600,7795577810,13990,13990,13990,13990,883
20240530,150500,7783224640,13990,14000,14000,13980,3295
20240530,150400,7737127270,13990,13980,14000,13980,763
20240530,150300,7726453060,13980,14000,14010,13980,2221
20240530,150200,7695366770,14000,14000,14010,14000,583
20240530,150100,7687204640,14000,13990,14010,13990,1373
20240530,150000,7667983180,13990,14000,14010,13990,1711
20240530,145900,7644033370,14000,14000,14000,13990,1627
20240530,145800,7621258190,14000,13990,14000,13990,419
20240530,145700,7615395760,13990,14000,14010,13990,767
20240530,145600,7604660610,14000,14000,14010,14000,869
20240530,145500,7592493950,14000,13990,14010,13990,2051
20240530,145400,7563766530,13990,13990,14000,13990,1332
20240530,145300,7545130370,14000,13990,14000,13980,869
20240530,145200,7532975020,13990,14010,14020,13990,3155
20240530,145100,7488794830,14010,14020,14030,14010,1014
20240530,145000,7474584010,14020,14000,14030,14000,1698
20240530,144900,7450787170,14000,14000,14010,14000,633
20240530,144800,7441924990,14000,14020,14030,14000,1317
20240530,144700,7423466140,14010,14000,14010,13990,1409
20240530,144600,7403735030,14000,14000,14010,13990,1299
20240530,144500,7385542970,14000,14010,14010,14000,1140
20240530,144400,7369575650,14010,14010,14020,14000,623
20240530,144300,7360847010,14010,14010,14020,14010,1168
20240530,144200,7344476750,14010,14000,14010,13970,7976
20240530,144100,7232820510,13990,13980,14000,13960,3548
20240530,144000,7183207500,13970,13980,13990,13970,967
20240530,143900,7169690650,13980,13970,13990,13970,808
20240530,143800,7158398460,13980,13980,13990,13970,462
20240530,143700,7151942660,13980,13970,13980,13970,626
20240530,143600,7143197110,13970,13970,13990,13970,932
20240530,143500,7130170980,13970,13950,13980,13950,2785
20240530,143400,7091274160,13950,13960,13960,13940,534
20240530,143300,7083822860,13960,13950,13960,13930,1563
20240530,143200,7062023660,13950,13950,13960,13950,608
20240530,143100,7053540390,13960,13940,13980,13940,2672
20240530,143000,7016230620,13940,13930,13940,13930,1007
20240530,142900,7002197210,13930,13950,13950,13930,418
20240530,142800,6996371770,13940,13940,13960,13930,1609
20240530,142700,6973931630,13940,13940,13940,13920,2792
20240530,142600,6935045900,13940,13940,13950,13940,522
20240530,142500,6927769200,13940,13940,13950,13940,1568
20240530,142400,6905907080,13940,13960,13960,13940,775
20240530,142300,6895092340,13960,13970,13970,13950,1181
20240530,142200,6878609290,13960,13970,13980,13960,1639
20240530,142100,6855722540,13960,13990,13990,13960,1363
20240530,142000,6836680390,13990,13970,14000,13960,2776
20240530,141900,6797864420,13970,13950,13980,13950,1607
20240530,141800,6775425490,13950,13940,13970,13940,906
20240530,141700,6762787450,13940,13960,13960,13940,474
20240530,141600,6756171880,13960,13950,13960,13950,690
20240530,141500,6746544880,13950,13970,13970,13950,1168
20240530,141400,6730239830,13970,13980,13990,13970,1082
20240530,141300,6715116650,13980,13990,14000,13980,794
20240530,141200,6704010570,13990,13970,14000,13970,2225
20240530,141100,6672889610,13970,13960,13990,13960,1943
20240530,141000,6645724900,13960,13970,13980,13960,697
20240530,140900,6635988650,13950,13950,13980,13950,1448
20240530,140800,6615770470,13950,13960,13960,13940,1432
20240530,140700,6595793820,13970,13940,13970,13940,610
20240530,140600,6587275180,13970,13920,13980,13920,5574
20240530,140500,6509604550,13920,13930,13950,13920,3976
20240530,140400,6454209840,13930,13920,13940,13920,2735
20240530,140300,6416105620,13930,13930,13950,13930,1120
20240530,140200,6400493960,13930,13920,13950,13910,1988
20240530,140100,6372805480,13920,13910,13920,13900,838
20240530,140000,6361146440,13910,13910,13920,13900,1921
20240530,135900,6334433620,13900,13920,13920,13900,933
20240530,135800,6321456140,13920,13930,13940,13910,1697
20240530,135700,6297820070,13930,13920,13940,13910,794
20240530,135600,6286764490,13920,13930,13930,13900,1250
20240530,135500,6269362920,13930,13940,13940,13930,825
20240530,135400,6257869980,13930,13890,13950,13870,4680
20240530,135300,6192837720,13890,13900,13910,13880,2558
20240530,135200,6157300020,13900,13910,13920,13900,1134
20240530,135100,6141530590,13910,13900,13930,13900,1570
20240530,135000,6119672310,13900,13900,13930,13900,766
20240530,134900,6109022780,13900,13880,13910,13880,2407
20240530,134800,6075564400,13880,13870,13900,13860,4502
20240530,134700,6013120180,13870,13890,13900,13870,2269
20240530,134600,5981642400,13890,13870,13900,13870,2396
20240530,134500,5948362330,13880,13880,13890,13870,2776
20240530,134400,5909828330,13890,13890,13900,13870,2934
20240530,134300,5869096050,13890,13890,13910,13890,2139
20240530,134200,5839370710,13890,13910,13920,13880,13343
20240530,134100,5653896090,13910,13900,13930,13900,2170
20240530,134000,5623684470,13900,13940,13950,13900,7944
20240530,133900,5513102060,13940,13960,13970,13940,6506
20240530,133800,5422343970,13960,13980,13990,13950,853
20240530,133700,5410432640,13950,13980,13990,13950,4311
20240530,133600,5350245280,13970,13960,13990,13960,1780
20240530,133500,5325380490,13960,13970,13990,13960,2303
20240530,133400,5293205300,13980,13970,14000,13970,1415
20240530,133300,5273425390,13970,13980,13980,13960,1842
20240530,133200,5247692310,13970,13990,13990,13970,3716
20240530,133100,5195750460,13980,13980,14010,13980,1570
20240530,133000,5173793920,13980,14020,14020,13970,10042
20240530,132900,5033234120,14010,14010,14040,14010,629
20240530,132800,5024420720,14010,14010,14040,14000,7930
20240530,132700,4913380110,14010,14010,14010,14010,979
20240530,132600,4899664320,14010,14010,14030,14010,1661
20240530,132500,4876385280,14010,14010,14020,14010,514
20240530,132400,4869184130,14010,14010,14020,14010,882
20240530,132300,4856826590,14010,14010,14020,14010,623
20240530,132200,4848098350,14010,14010,14020,14010,521
20240530,132100,4840799120,14010,14020,14030,14010,1363
20240530,132000,4821692010,14030,14040,14050,14010,13506
20240530,131900,4632356450,14040,14040,14050,14040,1415
20240530,131800,4612488660,14040,14040,14050,14040,1215
20240530,131700,4595430040,14040,14050,14050,14040,682
20240530,131600,4585850790,14050,14050,14060,14050,491
20240530,131500,4578952210,14050,14050,14060,14050,432
20240530,131400,4572882600,14060,14040,14060,14040,932
20240530,131300,4559795910,14040,14040,14050,14040,164
20240530,131200,4557493130,14040,14040,14060,14040,607
20240530,131100,4548967300,14040,14050,14060,14040,752
20240530,131000,4538402090,14050,14050,14060,14040,3764
20240530,130900,4485519630,14060,14060,14070,14050,2477
20240530,130800,4450693490,14060,14070,14070,14060,567
20240530,130700,4442720500,14060,14080,14080,14060,894
20240530,130600,4430146860,14080,14100,14100,14080,434
20240530,130500,4424030470,14100,14080,14100,14070,1650
20240530,130400,4400795730,14070,14060,14070,14050,1579
20240530,130300,4378596630,14060,14060,14070,14060,533
20240530,130200,4371101340,14060,14080,14080,14060,1176
20240530,130100,4354553810,14070,14080,14080,14070,433
20240530,130000,4348459880,14080,14090,14100,14080,1528
20240530,125900,4326944040,14090,14110,14110,14090,284
20240530,125800,4322938100,14100,14090,14100,14090,480
20240530,125700,4316172800,14090,14080,14090,14080,182
20240530,125600,4313610010,14080,14090,14090,14080,421
20240530,125500,4307680200,14100,14120,14120,14090,5110
20240530,125400,4235612720,14130,14120,14130,14120,323
20240530,125300,4231049920,14120,14120,14130,14110,569
20240530,125200,4223016430,14130,14110,14130,14110,255
20240530,125100,4219418360,14110,14120,14120,14110,33
20240530,125000,4218952600,14110,14110,14110,14110,1
20240530,124900,4218938490,14120,14110,14120,14110,1369
20240530,124800,4199621890,14110,14120,14120,14110,172
20240530,124700,4197193260,14130,14140,14140,14120,629
20240530,124600,4188306970,14140,14140,14140,14140,318
20240530,124500,4183810450,14140,14130,14140,14130,96
20240530,124400,4182453890,14120,14130,14130,14120,283
20240530,124300,4178457110,14130,14130,14130,14120,1508
20240530,124200,4157149160,14130,14120,14130,14120,382
20240530,124100,4151754310,14120,14110,14120,14110,578
20240530,124000,4143593050,14110,14110,14110,14100,333
20240530,123900,4138896680,14110,14120,14120,14110,289
20240530,123800,4134816600,14120,14110,14120,14110,406
20240530,123700,4129087930,14110,14100,14110,14100,318
20240530,123600,4124601080,14110,14110,14110,14100,104
20240530,123500,4123134640,14090,14110,14120,14090,1127
20240530,123400,4107248500,14110,14110,14110,14110,1
20240530,123300,4107234390,14110,14110,14110,14110,2
20240530,123200,4107206170,14100,14110,14110,14100,74
20240530,123100,4106162200,14110,14100,14110,14100,397
20240530,123000,4100563890,14090,14100,14100,14090,2
20240530,122900,4100535700,14090,14100,14100,14090,362
20240530,122800,4095431750,14100,14110,14120,14100,171
20240530,122700,4093018460,14110,14110,14110,14110,420
20240530,122600,4087092260,14110,14100,14110,14100,65
20240530,122500,4086175610,14100,14110,14110,14100,1077
20240530,122400,4070989600,14110,14110,14110,14100,779
20240530,122300,4060000570,14100,14100,14110,14090,228
20240530,122200,4056785890,14100,14100,14110,14100,71
20240530,122100,4055784130,14110,14100,14110,14100,12
20240530,122000,4055614870,14100,14100,14110,14090,244
20240530,121900,4052174560,14090,14100,14100,14090,7
20240530,121800,4052075870,14100,14120,14120,14100,566
20240530,121700,4044091400,14120,14110,14120,14110,7
20240530,121600,4043992580,14120,14100,14120,14100,116
20240530,121500,4042356010,14110,14100,14110,14100,162
20240530,121400,4040071570,14090,14100,14100,14090,3
20240530,121300,4040029280,14090,14100,14100,14090,161
20240530,121200,4037760780,14090,14090,14090,14090,74
20240530,121100,4036718120,14090,14090,14090,14090,110
20240530,121000,4035168220,14100,14090,14100,14070,803
20240530,120900,4023860540,14100,14100,14110,14100,89
20240530,120800,4022605630,14100,14090,14110,14090,334
20240530,120700,4017896060,14090,14090,14090,14090,110
20240530,120600,4016346160,14090,14090,14100,14090,183
20240530,120500,4013767680,14090,14110,14120,14090,406
20240530,120400,4008040280,14110,14100,14110,14100,20
20240530,120300,4007758250,14090,14100,14100,14090,140
20240530,120200,4005784260,14100,14100,14100,14100,120
20240530,120100,4004092260,14100,14100,14100,14100,843
20240530,120000,3992205960,14100,14090,14100,14090,583
20240530,115900,3983986570,14090,14080,14090,14080,187
20240530,115800,3981351750,14100,14100,14100,14100,52
20240530,115700,3980618550,14100,14090,14100,14080,72
20240530,115600,3979604520,14080,14080,14080,14080,976
20240530,115500,3965862440,14100,14080,14100,14080,949
20240530,115400,3952484320,14090,14100,14100,14090,273
20240530,115300,3948637650,14090,14090,14090,14090,315
20240530,115200,3944199300,14090,14090,14100,14090,1356
20240530,115100,3925091310,14090,14050,14090,14050,3485
20240530,115000,3876029990,14050,14070,14070,14050,752
20240530,114900,3865460850,14060,14050,14070,14050,57
20240530,114800,3864659720,14050,14070,14070,14050,800
20240530,114700,3853417710,14070,14050,14070,14040,4773
20240530,114600,3786344920,14050,14060,14060,14050,559
20240530,114500,3778487490,14070,14070,14070,14070,581
20240530,114400,3770312820,14070,14060,14070,14060,963
20240530,114300,3756766510,14060,14050,14070,14050,4198
20240530,114200,3697776060,14050,14070,14070,14050,3808
20240530,114100,3644263090,14060,14070,14070,14060,601
20240530,114000,3635813000,14060,14070,14080,14060,770
20240530,113900,3624978940,14070,14080,14080,14070,1063
20240530,113800,3610020100,14090,14080,14090,14070,391
20240530,113700,3604514590,14080,14090,14090,14080,364
20240530,113600,3599389160,14080,14080,14080,14080,510
20240530,113500,3592208360,14080,14090,14090,14080,203
20240530,113400,3589350090,14090,14080,14090,14080,57
20240530,113300,3588547480,14080,14080,14080,14080,15
20240530,113200,3588336280,14090,14100,14100,14080,1057
20240530,113100,3573452770,14080,14080,14090,14080,537
20240530,113000,3565889880,14080,14090,14090,14080,239
20240530,112900,3562524130,14080,14090,14090,14070,807
20240530,112800,3551167240,14080,14080,14090,14080,1728
20240530,112700,3526832250,14080,14090,14090,14080,5
20240530,112600,3526761840,14090,14090,14090,14090,44
20240530,112500,3526141880,14090,14090,14090,14080,116
20240530,112400,3524507450,14080,14090,14090,14080,337
20240530,112300,3519759420,14090,14090,14090,14090,517
20240530,112200,3512474890,14090,14100,14100,14090,55
20240530,112100,3511699430,14090,14090,14090,14090,821
20240530,112000,3500131540,14100,14100,14100,14090,271
20240530,111900,3496311940,14090,14100,14100,14090,220
20240530,111800,3493210020,14100,14100,14100,14090,842
20240530,111700,3481339820,14100,14100,14100,14100,113
20240530,111600,3479746520,14100,14120,14120,14100,461
20240530,111500,3473242920,14120,14120,14120,14120,32
20240530,111400,3472791080,14120,14120,14120,14120,782
20240530,111300,3461749240,14130,14130,14130,14130,30
20240530,111200,3461325340,14130,14130,14130,14130,12
20240530,111100,3461155780,14130,14130,14130,14130,101
20240530,111000,3459728650,14130,14130,14130,14130,4
20240530,110900,3459672130,14130,14100,14130,14090,484
20240530,110800,3452847460,14100,14100,14100,14100,325
20240530,110700,3448264960,14100,14120,14120,14100,2119
20240530,110600,3418376650,14130,14120,14130,14120,135
20240530,110500,3416470140,14130,14130,14130,14130,741
20240530,110400,3405999810,14140,14140,14140,14130,10
20240530,110300,3405858440,14140,14130,14140,14130,647
20240530,110200,3396716320,14130,14110,14130,14100,317
20240530,110100,3392243330,14120,14120,14120,14120,8
20240530,110000,3392130370,14130,14110,14130,14110,829
20240530,105900,3380425900,14110,14110,14110,14100,5
20240530,105800,3380355360,14110,14120,14130,14110,563
20240530,105700,3372409080,14130,14140,14140,14130,789
20240530,105600,3361259290,14140,14140,14140,14140,315
20240530,105500,3356805190,14140,14160,14160,14140,497
20240530,105400,3349768130,14170,14180,14180,14160,214
20240530,105300,3346735860,14180,14150,14180,14150,4872
20240530,105200,3277754980,14140,14140,14140,14140,122
20240530,105100,3276029900,14150,14150,14150,14150,582
20240530,105000,3267794600,14150,14090,14160,14090,8240
20240530,104900,3151492730,14100,14100,14100,14090,94
20240530,104800,3150167860,14100,14100,14100,14100,33
20240530,104700,3149702560,14110,14100,14120,14090,836
20240530,104600,3137914560,14090,14100,14100,14090,161
20240530,104500,3135645970,14100,14100,14100,14090,112
20240530,104400,3134066870,14100,14110,14120,14100,2422
20240530,104300,3099914540,14130,14130,14130,14120,320
20240530,104200,3095393940,14130,14120,14130,14120,141
20240530,104100,3093401710,14120,14110,14120,14110,104
20240530,104000,3091934260,14100,14140,14140,14100,2055
20240530,103900,3062920720,14130,14140,14140,14130,162
20240530,103800,3060630160,14130,14130,14130,14130,491
20240530,103700,3053692330,14130,14120,14130,14120,475
20240530,103600,3046980860,14120,14140,14140,14120,1400
20240530,103500,3027187110,14150,14140,14150,14140,181
20240530,103400,3024627380,14140,14100,14140,14100,4217
20240530,103300,2965101630,14100,14080,14100,14080,9920
20240530,103200,2825379610,14090,14080,14090,14070,248
20240530,103100,2821888760,14080,14070,14080,14070,687
20240530,103000,2812217120,14070,14050,14070,14050,666
20240530,102900,2802846520,14050,14080,14080,14050,5726
20240530,102800,2722337550,14090,14090,14090,14080,482
20240530,102700,2715546190,14090,14090,14090,14080,917
20240530,102600,2702628410,14090,14090,14100,14090,719
20240530,102500,2692497680,14100,14100,14100,14100,23
20240530,102400,2692173380,14100,14100,14100,14100,0
20240530,102300,2692173380,14100,14120,14120,14080,3203
20240530,102200,2647047030,14120,14110,14120,14100,774
20240530,102100,2636121330,14100,14100,14100,14090,388
20240530,102000,2630650610,14100,14100,14100,14100,101
20240530,101900,2629226510,14090,14120,14120,14090,156
20240530,101800,2627027720,14120,14120,14120,14090,2315
20240530,101700,2594387090,14120,14110,14120,14080,4939
20240530,101600,2524757270,14110,14100,14110,14100,1774
20240530,101500,2499741940,14100,14100,14100,14090,55
20240530,101400,2498966740,14100,14100,14100,14100,317
20240530,101300,2494497040,14100,14110,14120,14100,1584
20240530,101200,2472159930,14100,14100,14100,14100,0
20240530,101100,2472159930,14100,14110,14110,14100,1016
20240530,101000,2457825150,14120,14130,14130,14120,520
20240530,100900,2450480990,14130,14150,14160,14130,3507
20240530,100800,2400864710,14150,14080,14150,14080,5552
20240530,100700,2322537740,14080,14080,14100,14080,1146
20240530,100600,2306394630,14080,14080,14080,14080,647
20240530,100500,2297284870,14070,14080,14080,14070,323
20240530,100400,2292739850,14080,14070,14080,14060,3135
20240530,100300,2248629770,14070,14080,14080,14060,3318
20240530,100200,2201962260,14080,14080,14080,14060,2350
20240530,100100,2168899400,14080,14070,14080,14060,266
20240530,100000,2165157170,14080,14090,14100,14070,2734
20240530,095900,2126647790,14080,14070,14080,14070,507
20240530,095800,2119511230,14070,14060,14080,14060,618
20240530,095700,2110818030,14080,14080,14080,14060,1853
20240530,095600,2084744900,14070,14080,14080,14070,574
20240530,095500,2076666020,14080,14090,14090,14080,713
20240530,095400,2066626890,14080,14090,14090,14080,223
20240530,095300,2063484830,14090,14090,14100,14090,744
20240530,095200,2053001700,14090,14100,14100,14090,1521
20240530,095100,2031565740,14110,14120,14130,14110,3302
20240530,095000,1984946300,14120,14130,14130,14120,808
20240530,094900,1973536990,14120,14130,14130,14120,171
20240530,094800,1971122300,14130,14130,14150,14130,979
20240530,094700,1957286810,14130,14130,14130,14130,216
20240530,094600,1954234730,14140,14100,14140,14090,3501
20240530,094500,1904844040,14100,14060,14100,14060,3213
20240530,094400,1859594120,14050,14060,14080,14050,6523
20240530,094300,1767913460,14070,14080,14080,14060,4610
20240530,094200,1703070790,14080,14090,14100,14080,2695
20240530,094100,1665114470,14090,14100,14100,14080,2432
20240530,094000,1630846630,14100,14110,14110,14100,932
20240530,093900,1617696710,14110,14120,14120,14110,1996
20240530,093800,1589525170,14120,14120,14120,14120,522
20240530,093700,1582154530,14140,14120,14140,14120,2622
20240530,093600,1545117300,14120,14140,14140,14120,471
20240530,093500,1538464370,14140,14120,14150,14120,906
20240530,093400,1525658860,14120,14120,14120,14100,3162
20240530,093300,1481047970,14130,14130,14130,14130,282
20240530,093200,1477063310,14130,14130,14130,14120,789
20240530,093100,1465914770,14130,14140,14150,14130,296
20240530,093000,1461730450,14150,14140,14150,14130,3922
20240530,092900,1406262640,14120,14130,14140,14100,2360
20240530,092800,1372952360,14140,14140,14150,14110,2639
20240530,092700,1335686220,14150,14160,14170,14150,1379
20240530,092600,1316161150,14170,14170,14170,14160,719
20240530,092500,1305974000,14170,14170,14170,14160,954
20240530,092400,1292458880,14170,14110,14170,14100,3487
20240530,092300,1243153030,14100,14120,14120,14100,1047
20240530,092200,1228379600,14120,14120,14130,14120,1085
20240530,092100,1213056040,14120,14130,14130,14120,1211
20240530,092000,1195951400,14100,14090,14120,14090,4737
20240530,091900,1129134190,14100,14110,14110,14090,3663
20240530,091800,1077489110,14090,14100,14130,14090,6108
20240530,091700,991348840,14100,14120,14120,14100,4320
20240530,091600,930412360,14120,14130,14130,14120,2527
20240530,091500,894727360,14130,14150,14150,14120,2873
20240530,091400,854121640,14150,14170,14170,14140,1826
20240530,091300,828273800,14170,14190,14200,14170,1830
20240530,091200,802308860,14190,14240,14240,14190,3631
20240530,091100,750690770,14240,14240,14270,14230,5195
20240530,091000,676680240,14240,14240,14240,14230,872
20240530,090900,664263560,14240,14200,14240,14200,1612
20240530,090800,641354910,14200,14170,14200,14150,3855
20240530,090700,586646040,14160,14150,14160,14130,5350
20240530,090600,510951630,14150,14130,14190,14120,4665
20240530,090500,445043510,14150,14120,14150,14110,6590
20240530,090400,351950750,14120,14130,14140,14120,1157
20240530,090300,335601080,14130,14170,14170,14120,3675
20240530,090200,283614910,14170,14210,14210,14170,7929
20240530,090100,171113290,14210,14240,14270,14200,3638
20240530,090000,119404060,14240,14270,14280,14240,8369