stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,204600,886385000,7120,7120,7120,7120,1654
20240530,204500,886385000,7120,7120,7120,7120,0
20240530,204400,886385000,7120,7120,7120,7120,0
20240530,204300,886385000,7120,7120,7120,7120,0
20240530,204200,886385000,7120,7120,7120,7120,0
20240530,204100,886385000,7120,7120,7120,7120,0
20240530,204000,886385000,7120,7120,7120,7120,0
20240530,203900,886385000,7120,7120,7120,7120,0
20240530,203800,886385000,7120,7120,7120,7120,0
20240530,203700,886385000,7120,7120,7120,7120,0
20240530,203600,886385000,7120,7120,7120,7120,0
20240530,203500,886385000,7120,7120,7120,7120,0
20240530,203400,886385000,7120,7120,7120,7120,0
20240530,203300,886385000,7120,7120,7120,7120,0
20240530,203200,886385000,7120,7120,7120,7120,0
20240530,203100,886385000,7120,7120,7120,7120,0
20240530,203000,886385000,7120,7120,7120,7120,0
20240530,202900,886385000,7120,7120,7120,7120,0
20240530,202800,886385000,7120,7120,7120,7120,0
20240530,202700,886385000,7120,7120,7120,7120,0
20240530,202600,886385000,7120,7120,7120,7120,0
20240530,202500,886385000,7120,7120,7120,7120,0
20240530,202400,886385000,7120,7120,7120,7120,0
20240530,202300,886385000,7120,7120,7120,7120,0
20240530,202200,886385000,7120,7120,7120,7120,0
20240530,202100,886385000,7120,7120,7120,7120,0
20240530,202000,886385000,7120,7120,7120,7120,0
20240530,201900,886385000,7120,7120,7120,7120,0
20240530,201800,886385000,7120,7120,7120,7120,0
20240530,201700,886385000,7120,7120,7120,7120,0
20240530,201600,886385000,7120,7120,7120,7120,1654
20240530,201500,886385000,7120,7120,7120,7120,0
20240530,201400,886385000,7120,7120,7120,7120,0
20240530,201300,886385000,7120,7120,7120,7120,0
20240530,201200,886385000,7120,7120,7120,7120,0
20240530,201100,886385000,7120,7120,7120,7120,0
20240530,201000,886385000,7120,7120,7120,7120,0
20240530,200900,886385000,7120,7120,7120,7120,0
20240530,200800,886385000,7120,7120,7120,7120,0
20240530,200700,886385000,7120,7120,7120,7120,0
20240530,200600,886385000,7120,7120,7120,7120,0
20240530,200500,886385000,7120,7120,7120,7120,0
20240530,200400,886385000,7120,7120,7120,7120,0
20240530,200300,886385000,7120,7120,7120,7120,0
20240530,200200,886385000,7120,7120,7120,7120,0
20240530,200100,886385000,7120,7120,7120,7120,0
20240530,200000,886385000,7120,7120,7120,7120,0
20240530,195900,886385000,7120,7120,7120,7120,0
20240530,195800,886385000,7120,7120,7120,7120,0
20240530,195700,886385000,7120,7120,7120,7120,0
20240530,195600,886385000,7120,7120,7120,7120,0
20240530,195500,886385000,7120,7120,7120,7120,0
20240530,195400,886385000,7120,7120,7120,7120,0
20240530,195300,886385000,7120,7120,7120,7120,0
20240530,195200,886385000,7120,7120,7120,7120,0
20240530,195100,886385000,7120,7120,7120,7120,0
20240530,195000,886385000,7120,7120,7120,7120,0
20240530,194900,886385000,7120,7120,7120,7120,0
20240530,194800,886385000,7120,7120,7120,7120,0
20240530,194700,886385000,7120,7120,7120,7120,0
20240530,194600,886385000,7120,7120,7120,7120,1654
20240530,194500,886385000,7120,7120,7120,7120,0
20240530,194400,886385000,7120,7120,7120,7120,0
20240530,194300,886385000,7120,7120,7120,7120,0
20240530,194200,886385000,7120,7120,7120,7120,0
20240530,194100,886385000,7120,7120,7120,7120,0
20240530,194000,886385000,7120,7120,7120,7120,0
20240530,193900,886385000,7120,7120,7120,7120,0
20240530,193800,886385000,7120,7120,7120,7120,0
20240530,193700,886385000,7120,7120,7120,7120,0
20240530,193600,886385000,7120,7120,7120,7120,0
20240530,193500,886385000,7120,7120,7120,7120,0
20240530,193400,886385000,7120,7120,7120,7120,0
20240530,193300,886385000,7120,7120,7120,7120,0
20240530,193200,886385000,7120,7120,7120,7120,0
20240530,193100,886385000,7120,7120,7120,7120,0
20240530,193000,886385000,7120,7120,7120,7120,0
20240530,192900,886385000,7120,7120,7120,7120,0
20240530,192800,886385000,7120,7120,7120,7120,0
20240530,192700,886385000,7120,7120,7120,7120,0
20240530,192600,886385000,7120,7120,7120,7120,0
20240530,192500,886385000,7120,7120,7120,7120,0
20240530,192400,886385000,7120,7120,7120,7120,0
20240530,192300,886385000,7120,7120,7120,7120,0
20240530,192200,886385000,7120,7120,7120,7120,0
20240530,192100,886385000,7120,7120,7120,7120,0
20240530,192000,886385000,7120,7120,7120,7120,0
20240530,191900,886385000,7120,7120,7120,7120,0
20240530,191800,886385000,7120,7120,7120,7120,0
20240530,191700,886385000,7120,7120,7120,7120,0
20240530,191600,886385000,7120,7120,7120,7120,1654
20240530,191500,886385000,7120,7120,7120,7120,0
20240530,191400,886385000,7120,7120,7120,7120,0
20240530,191300,886385000,7120,7120,7120,7120,0
20240530,191200,886385000,7120,7120,7120,7120,0
20240530,191100,886385000,7120,7120,7120,7120,0
20240530,191000,886385000,7120,7120,7120,7120,0
20240530,190900,886385000,7120,7120,7120,7120,0
20240530,190800,886385000,7120,7120,7120,7120,0
20240530,190700,886385000,7120,7120,7120,7120,0
20240530,190600,886385000,7120,7120,7120,7120,0
20240530,190500,886385000,7120,7120,7120,7120,0
20240530,190400,886385000,7120,7120,7120,7120,0
20240530,190300,886385000,7120,7120,7120,7120,0
20240530,190200,886385000,7120,7120,7120,7120,0
20240530,190100,886385000,7120,7120,7120,7120,0
20240530,190000,886385000,7120,7120,7120,7120,0
20240530,185900,886385000,7120,7120,7120,7120,0
20240530,185800,886385000,7120,7120,7120,7120,0
20240530,185700,886385000,7120,7120,7120,7120,0
20240530,185600,886385000,7120,7120,7120,7120,0
20240530,185500,886385000,7120,7120,7120,7120,0
20240530,185400,886385000,7120,7120,7120,7120,0
20240530,185300,886385000,7120,7120,7120,7120,0
20240530,185200,886385000,7120,7120,7120,7120,0
20240530,185100,886385000,7120,7120,7120,7120,0
20240530,185000,886385000,7120,7120,7120,7120,0
20240530,184900,886385000,7120,7120,7120,7120,0
20240530,184800,886385000,7120,7120,7120,7120,0
20240530,184700,886385000,7120,7120,7120,7120,0
20240530,184600,886385000,7120,7120,7120,7120,1654
20240530,184500,886385000,7120,7120,7120,7120,0
20240530,184400,886385000,7120,7120,7120,7120,0
20240530,184300,886385000,7120,7120,7120,7120,0
20240530,184200,886385000,7120,7120,7120,7120,0
20240530,184100,886385000,7120,7120,7120,7120,0
20240530,184000,886385000,7120,7120,7120,7120,0
20240530,183900,886385000,7120,7120,7120,7120,0
20240530,183800,886385000,7120,7120,7120,7120,0
20240530,183700,886385000,7120,7120,7120,7120,0
20240530,183600,886385000,7120,7120,7120,7120,0
20240530,183500,886385000,7120,7120,7120,7120,0
20240530,183400,886385000,7120,7120,7120,7120,0
20240530,183300,886385000,7120,7120,7120,7120,0
20240530,183200,886385000,7120,7120,7120,7120,0
20240530,183100,886385000,7120,7120,7120,7120,0
20240530,183000,886385000,7120,7120,7120,7120,0
20240530,182900,886385000,7120,7120,7120,7120,0
20240530,182800,886385000,7120,7120,7120,7120,0
20240530,182700,886385000,7120,7120,7120,7120,0
20240530,182600,886385000,7120,7120,7120,7120,0
20240530,182500,886385000,7120,7120,7120,7120,0
20240530,182400,886385000,7120,7120,7120,7120,0
20240530,182300,886385000,7120,7120,7120,7120,0
20240530,182200,886385000,7120,7120,7120,7120,0
20240530,182100,886385000,7120,7120,7120,7120,0
20240530,182000,886385000,7120,7120,7120,7120,0
20240530,181900,886385000,7120,7120,7120,7120,0
20240530,181800,886385000,7120,7120,7120,7120,0
20240530,181700,886385000,7120,7120,7120,7120,0
20240530,181600,886385000,7120,7120,7120,7120,1654
20240530,181500,886385000,7120,7120,7120,7120,0
20240530,181400,886385000,7120,7120,7120,7120,0
20240530,181300,886385000,7120,7120,7120,7120,0
20240530,181200,886385000,7120,7120,7120,7120,0
20240530,181100,886385000,7120,7120,7120,7120,0
20240530,181000,886385000,7120,7120,7120,7120,0
20240530,180900,886385000,7120,7120,7120,7120,0
20240530,180800,886385000,7120,7120,7120,7120,0
20240530,180700,886385000,7120,7120,7120,7120,0
20240530,180600,886385000,7120,7120,7120,7120,0
20240530,180500,886385000,7120,7120,7120,7120,0
20240530,180400,886385000,7120,7120,7120,7120,0
20240530,180300,886385000,7120,7120,7120,7120,0
20240530,180200,886385000,7120,7120,7120,7120,0
20240530,180100,886385000,7120,7120,7120,7120,0
20240530,180000,886385000,7120,7120,7120,7120,0
20240530,175900,886385000,7120,7120,7120,7120,0
20240530,175800,886385000,7120,7120,7120,7120,0
20240530,175700,886385000,7120,7120,7120,7120,0
20240530,175600,886385000,7120,7120,7120,7120,0
20240530,175500,886385000,7120,7120,7120,7120,0
20240530,175400,886385000,7120,7120,7120,7120,0
20240530,175300,886385000,7120,7120,7120,7120,0
20240530,175200,886385000,7120,7120,7120,7120,0
20240530,175100,886385000,7120,7120,7120,7120,0
20240530,175000,886385000,7120,7120,7120,7120,0
20240530,174900,886385000,7120,7120,7120,7120,0
20240530,174800,886385000,7120,7120,7120,7120,0
20240530,174700,886385000,7120,7120,7120,7120,0
20240530,174600,886385000,7120,7120,7120,7120,1654
20240530,174500,886385000,7120,7120,7120,7120,0
20240530,174400,886385000,7120,7120,7120,7120,0
20240530,174300,886385000,7120,7120,7120,7120,0
20240530,174200,886385000,7120,7120,7120,7120,0
20240530,174100,886385000,7120,7120,7120,7120,0
20240530,174000,886385000,7120,7120,7120,7120,0
20240530,173900,886385000,7120,7120,7120,7120,0
20240530,173800,886385000,7120,7120,7120,7120,0
20240530,173700,886385000,7120,7120,7120,7120,0
20240530,173600,886385000,7120,7120,7120,7120,0
20240530,173500,886385000,7120,7120,7120,7120,0
20240530,173400,886385000,7120,7120,7120,7120,0
20240530,173300,886385000,7120,7120,7120,7120,0
20240530,173200,886385000,7120,7120,7120,7120,0
20240530,173100,886385000,7120,7120,7120,7120,0
20240530,173000,886385000,7120,7120,7120,7120,0
20240530,172900,886385000,7120,7120,7120,7120,0
20240530,172800,886385000,7120,7120,7120,7120,0
20240530,172700,886385000,7120,7120,7120,7120,0
20240530,172600,886385000,7120,7120,7120,7120,0
20240530,172500,886385000,7120,7120,7120,7120,0
20240530,172400,886385000,7120,7120,7120,7120,0
20240530,172300,886385000,7120,7120,7120,7120,0
20240530,172200,886385000,7120,7120,7120,7120,0
20240530,172100,886385000,7120,7120,7120,7120,0
20240530,172000,886385000,7120,7120,7120,7120,0
20240530,171900,886385000,7120,7120,7120,7120,0
20240530,171800,886385000,7120,7120,7120,7120,0
20240530,171700,886385000,7120,7120,7120,7120,0
20240530,171600,886385000,7120,7120,7120,7120,1654
20240530,171500,886385000,7120,7120,7120,7120,0
20240530,171400,886385000,7120,7120,7120,7120,0
20240530,171300,886385000,7120,7120,7120,7120,0
20240530,171200,886385000,7120,7120,7120,7120,0
20240530,171100,886385000,7120,7120,7120,7120,0
20240530,171000,886385000,7120,7120,7120,7120,0
20240530,170900,886385000,7120,7120,7120,7120,0
20240530,170800,886385000,7120,7120,7120,7120,0
20240530,170700,886385000,7120,7120,7120,7120,0
20240530,170600,886385000,7120,7120,7120,7120,0
20240530,170500,886385000,7120,7120,7120,7120,0
20240530,170400,886385000,7120,7120,7120,7120,0
20240530,170300,886385000,7120,7120,7120,7120,0
20240530,170200,886385000,7120,7120,7120,7120,0
20240530,170100,886385000,7120,7120,7120,7120,0
20240530,170000,886385000,7120,7120,7120,7120,0
20240530,165900,886385000,7120,7120,7120,7120,0
20240530,165800,886385000,7120,7120,7120,7120,0
20240530,165700,886385000,7120,7120,7120,7120,0
20240530,165600,886385000,7120,7120,7120,7120,0
20240530,165500,886385000,7120,7120,7120,7120,0
20240530,165400,886385000,7120,7120,7120,7120,0
20240530,165300,886385000,7120,7120,7120,7120,0
20240530,165200,886385000,7120,7120,7120,7120,0
20240530,165100,886385000,7120,7120,7120,7120,0
20240530,165000,886385000,7120,7120,7120,7120,0
20240530,164900,886385000,7120,7120,7120,7120,0
20240530,164800,886385000,7120,7120,7120,7120,0
20240530,164700,886385000,7120,7120,7120,7120,0
20240530,164600,886385000,7120,7120,7120,7120,1654
20240530,164500,886385000,7120,7120,7120,7120,0
20240530,164400,886385000,7120,7120,7120,7120,0
20240530,164300,886385000,7120,7120,7120,7120,0
20240530,164200,886385000,7120,7120,7120,7120,0
20240530,164100,886385000,7120,7120,7120,7120,0
20240530,164000,886385000,7120,7120,7120,7120,0
20240530,163900,886385000,7120,7120,7120,7120,0
20240530,163800,886385000,7120,7120,7120,7120,0
20240530,163700,886385000,7120,7120,7120,7120,0
20240530,163600,886385000,7120,7120,7120,7120,0
20240530,163500,886385000,7120,7120,7120,7120,0
20240530,163400,886385000,7120,7120,7120,7120,0
20240530,163300,886385000,7120,7120,7120,7120,0
20240530,163200,886385000,7120,7120,7120,7120,0
20240530,163100,886385000,7120,7120,7120,7120,0
20240530,163000,886385000,7120,7120,7120,7120,0
20240530,162900,886385000,7120,7120,7120,7120,0
20240530,162800,886385000,7120,7120,7120,7120,0
20240530,162700,886385000,7120,7120,7120,7120,0
20240530,162600,886385000,7120,7120,7120,7120,0
20240530,162500,886385000,7120,7120,7120,7120,0
20240530,162400,886385000,7120,7120,7120,7120,0
20240530,162300,886385000,7120,7120,7120,7120,0
20240530,162200,886385000,7120,7120,7120,7120,0
20240530,162100,886385000,7120,7120,7120,7120,0
20240530,162000,886385000,7120,7120,7120,7120,0
20240530,161900,886385000,7120,7120,7120,7120,0
20240530,161800,886385000,7120,7120,7120,7120,0
20240530,161700,886385000,7120,7120,7120,7120,0
20240530,161600,886385000,7120,7120,7120,7120,1654
20240530,161500,886385000,7120,7120,7120,7120,0
20240530,161400,886385000,7120,7120,7120,7120,0
20240530,161300,886385000,7120,7120,7120,7120,0
20240530,161200,886385000,7120,7120,7120,7120,0
20240530,161100,886385000,7120,7120,7120,7120,0
20240530,161000,886385000,7120,7120,7120,7120,0
20240530,160900,886385000,7120,7120,7120,7120,0
20240530,160800,886385000,7120,7120,7120,7120,0
20240530,160700,886385000,7120,7120,7120,7120,0
20240530,160600,886385000,7120,7120,7120,7120,0
20240530,160500,886385000,7120,7120,7120,7120,0
20240530,160400,886385000,7120,7120,7120,7120,0
20240530,160300,886385000,7120,7120,7120,7120,0
20240530,160200,886385000,7120,7120,7120,7120,0
20240530,160100,886385000,7120,7120,7120,7120,0
20240530,160000,886385000,7120,7120,7120,7120,0
20240530,155900,886385000,7120,7120,7120,7120,0
20240530,155800,886385000,7120,7120,7120,7120,0
20240530,155700,886385000,7120,7120,7120,7120,0
20240530,155600,886385000,7120,7120,7120,7120,0
20240530,155500,886385000,7120,7120,7120,7120,0
20240530,155400,886385000,7120,7120,7120,7120,0
20240530,155300,886385000,7120,7120,7120,7120,0
20240530,155200,886385000,7120,7120,7120,7120,0
20240530,155100,886385000,7120,7120,7120,7120,0
20240530,155000,886385000,7120,7120,7120,7120,0
20240530,154900,886385000,7120,7120,7120,7120,0
20240530,154800,886385000,7120,7120,7120,7120,0
20240530,154700,886385000,7120,7120,7120,7120,0
20240530,154600,886385000,7120,7120,7120,7120,1654
20240530,154500,886385000,7120,7120,7120,7120,0
20240530,154400,886385000,7120,7120,7120,7120,0
20240530,154300,886385000,7120,7120,7120,7120,0
20240530,154200,886385000,7120,7120,7120,7120,0
20240530,154100,886385000,7120,7120,7120,7120,0
20240530,154000,886385000,7120,7120,7120,7120,0
20240530,153900,886385000,7120,7120,7120,7120,0
20240530,153800,886385000,7120,7120,7120,7120,0
20240530,153700,886385000,7120,7120,7120,7120,0
20240530,153600,886385000,7120,7120,7120,7120,0
20240530,153500,886385000,7120,7120,7120,7120,0
20240530,153400,886385000,7120,7120,7120,7120,0
20240530,153300,886385000,7120,7120,7120,7120,0
20240530,153200,886385000,7120,7120,7120,7120,0
20240530,153100,886385000,7120,7120,7120,7120,0
20240530,153000,886385000,7120,7120,7120,7120,1654
20240530,152900,874608520,7130,7130,7130,7130,0
20240530,152800,874608520,7130,7130,7130,7130,0
20240530,152700,874608520,7130,7130,7130,7130,0
20240530,152600,874608520,7130,7130,7130,7130,0
20240530,152500,874608520,7130,7130,7130,7130,0
20240530,152400,874608520,7130,7130,7130,7130,0
20240530,152300,874608520,7130,7130,7130,7130,0
20240530,152200,874608520,7130,7130,7130,7130,0
20240530,152100,874608520,7130,7130,7130,7130,0
20240530,152000,874608520,7130,7130,7130,7130,0
20240530,151900,874608520,7130,7130,7150,7130,150
20240530,151800,873538620,7130,7130,7130,7130,1249
20240530,151700,864633250,7150,7160,7160,7150,29
20240530,151600,864425800,7160,7150,7160,7150,10
20240530,151500,864354270,7150,7150,7150,7130,428
20240530,151400,861298290,7130,7130,7130,7130,1030
20240530,151300,853954390,7130,7120,7130,7120,223
20240530,151200,852364760,7120,7120,7120,7120,12
20240530,151100,852279320,7120,7130,7150,7120,36
20240530,151000,852022690,7150,7150,7150,7150,1
20240530,150900,852015540,7110,7120,7120,7110,623
20240530,150800,847582110,7120,7130,7130,7120,2000
20240530,150700,833324610,7130,7150,7160,7130,113
20240530,150600,832517830,7140,7140,7140,7140,0
20240530,150500,832517830,7140,7160,7160,7140,1061
20240530,150400,824937950,7160,7160,7160,7160,0
20240530,150300,824937950,7160,7160,7160,7160,13
20240530,150200,824844870,7160,7150,7160,7150,292
20240530,150100,822757060,7160,7160,7160,7160,0
20240530,150000,822757060,7160,7160,7160,7160,0
20240530,145900,822757060,7160,7160,7160,7160,7
20240530,145800,822706940,7150,7150,7150,7150,252
20240530,145700,820905140,7150,7150,7150,7150,200
20240530,145600,819475140,7170,7170,7170,7170,0
20240530,145500,819475140,7170,7170,7170,7170,16
20240530,145400,819360420,7180,7180,7180,7180,50
20240530,145300,819001420,7180,7180,7180,7180,0
20240530,145200,819001420,7180,7180,7180,7180,1
20240530,145100,818994240,7180,7180,7180,7180,0
20240530,145000,818994240,7180,7170,7180,7170,379
20240530,144900,816276800,7170,7170,7170,7170,2
20240530,144800,816262460,7170,7160,7170,7150,600
20240530,144700,811964180,7170,7170,7170,7170,0
20240530,144600,811964180,7170,7170,7170,7170,20
20240530,144500,811820780,7160,7160,7160,7160,6
20240530,144400,811777820,7180,7180,7180,7180,5
20240530,144300,811741920,7180,7170,7180,7170,1085
20240530,144200,803958610,7170,7170,7170,7170,0
20240530,144100,803958610,7170,7170,7170,7170,0
20240530,144000,803958610,7170,7170,7170,7150,200
20240530,143900,802527510,7170,7170,7170,7170,86
20240530,143800,801910890,7150,7160,7160,7150,145
20240530,143700,800874120,7160,7160,7160,7160,0
20240530,143600,800874120,7160,7160,7160,7160,10
20240530,143500,800802520,7150,7150,7150,7150,0
20240530,143400,800802520,7150,7150,7150,7150,1
20240530,143300,800795370,7160,7160,7160,7160,1
20240530,143200,800788210,7150,7150,7150,7150,0
20240530,143100,800788210,7150,7150,7150,7150,6
20240530,143000,800745310,7180,7180,7180,7180,0
20240530,142900,800745310,7180,7180,7180,7180,0
20240530,142800,800745310,7180,7180,7180,7180,0
20240530,142700,800745310,7180,7140,7180,7140,207
20240530,142600,799267050,7140,7140,7140,7140,0
20240530,142500,799267050,7140,7150,7150,7140,222
20240530,142400,797680400,7150,7150,7150,7150,0
20240530,142300,797680400,7150,7180,7180,7150,12
20240530,142200,797594540,7140,7140,7140,7140,1040
20240530,142100,790168940,7140,7140,7140,7140,0
20240530,142000,790168940,7140,7140,7140,7140,0
20240530,141900,790168940,7140,7140,7140,7140,0
20240530,141800,790168940,7140,7140,7140,7140,0
20240530,141700,790168940,7140,7140,7140,7140,0
20240530,141600,790168940,7140,7150,7150,7140,806
20240530,141500,784412380,7150,7150,7150,7150,217
20240530,141400,782860830,7150,7150,7150,7150,70
20240530,141300,782360330,7160,7160,7160,7160,0
20240530,141200,782360330,7160,7160,7160,7150,152
20240530,141100,781272670,7150,7150,7150,7150,0
20240530,141000,781272670,7150,7150,7150,7150,70
20240530,140900,780772170,7150,7170,7170,7150,201
20240530,140800,779332620,7150,7150,7150,7150,0
20240530,140700,779332620,7150,7150,7150,7150,0
20240530,140600,779332620,7150,7200,7200,7150,360
20240530,140500,776752450,7220,7220,7220,7220,0
20240530,140400,776752450,7220,7220,7220,7220,0
20240530,140300,776752450,7220,7220,7220,7220,0
20240530,140200,776752450,7220,7210,7220,7210,3
20240530,140100,776730810,7200,7200,7200,7200,22
20240530,140000,776572410,7200,7190,7200,7190,43
20240530,135900,776262940,7190,7190,7190,7190,0
20240530,135800,776262940,7190,7190,7190,7190,14
20240530,135700,776162280,7190,7190,7190,7190,1
20240530,135600,776155090,7190,7190,7190,7190,0
20240530,135500,776155090,7190,7160,7190,7150,101
20240530,135400,775432360,7190,7190,7190,7190,0
20240530,135300,775432360,7190,7180,7190,7150,2659
20240530,135200,756400710,7180,7180,7180,7180,1
20240530,135100,756393530,7180,7180,7180,7180,295
20240530,135000,754275430,7160,7160,7160,7160,0
20240530,134900,754275430,7160,7160,7160,7160,0
20240530,134800,754275430,7160,7160,7160,7160,0
20240530,134700,754275430,7160,7160,7160,7160,0
20240530,134600,754275430,7160,7170,7170,7160,373
20240530,134500,751604650,7160,7160,7160,7160,0
20240530,134400,751604650,7160,7160,7160,7160,100
20240530,134300,750888650,7150,7150,7150,7150,0
20240530,134200,750888650,7150,7150,7150,7150,366
20240530,134100,748271750,7150,7150,7150,7150,0
20240530,134000,748271750,7150,7160,7160,7150,200
20240530,133900,746841300,7160,7200,7200,7160,150
20240530,133800,745762840,7200,7200,7200,7200,100
20240530,133700,745042840,7180,7180,7180,7180,0
20240530,133600,745042840,7180,7180,7180,7180,502
20240530,133500,741438480,7180,7200,7200,7180,25
20240530,133400,741258860,7210,7210,7220,7210,414
20240530,133300,738269810,7230,7230,7230,7230,0
20240530,133200,738269810,7230,7230,7230,7230,0
20240530,133100,738269810,7230,7230,7230,7230,0
20240530,133000,738269810,7230,7230,7230,7230,3
20240530,132900,738248120,7230,7230,7230,7230,55
20240530,132800,737850470,7230,7230,7230,7230,0
20240530,132700,737850470,7230,7230,7230,7230,120
20240530,132600,736982870,7230,7230,7230,7230,100
20240530,132500,736259870,7180,7180,7180,7180,0
20240530,132400,736259870,7180,7190,7190,7180,32
20240530,132300,736030010,7240,7240,7240,7240,50
20240530,132200,735668010,7240,7240,7240,7240,0
20240530,132100,735668010,7240,7240,7240,7180,72
20240530,132000,735150830,7180,7190,7190,7180,186
20240530,131900,733814190,7180,7200,7200,7180,636
20240530,131800,729242580,7250,7250,7250,7250,0
20240530,131700,729242580,7250,7250,7250,7250,1
20240530,131600,729235330,7180,7230,7230,7180,171
20240530,131500,728003010,7240,7240,7240,7240,0
20240530,131400,728003010,7240,7250,7250,7240,17
20240530,131300,727879820,7250,7240,7250,7240,203
20240530,131200,726410000,7240,7250,7250,7240,1669
20240530,131100,714326430,7240,7260,7260,7240,134
20240530,131000,713355460,7250,7250,7250,7250,27
20240530,130900,713159710,7260,7260,7260,7260,268
20240530,130800,711214030,7280,7270,7280,7260,101
20240530,130700,710480730,7280,7290,7290,7280,150
20240530,130600,709388230,7310,7330,7330,7310,46
20240530,130500,709051550,7330,7320,7330,7320,1325
20240530,130400,699352540,7320,7270,7320,7270,103
20240530,130300,698599640,7320,7220,7320,7220,448
20240530,130200,695324520,7250,7220,7250,7220,228
20240530,130100,693671760,7210,7210,7210,7210,57
20240530,130000,693260790,7190,7200,7210,7190,249
20240530,125900,691467850,7210,7210,7210,7190,377
20240530,125800,688756920,7220,7190,7250,7190,996
20240530,125700,681583440,7190,7190,7190,7190,4
20240530,125600,681554680,7180,7200,7210,7170,3387
20240530,125500,657213200,7200,7300,7300,7120,967
20240530,125400,650246060,7300,7270,7360,7270,9538
20240530,125300,580462470,7270,7150,7270,7150,5335
20240530,125200,542044600,7130,7130,7130,7130,0
20240530,125100,542044600,7130,7140,7140,7130,114
20240530,125000,541231260,7140,7140,7140,7140,0
20240530,124900,541231260,7140,7140,7140,7140,17
20240530,124800,541109880,7140,7140,7140,7140,0
20240530,124700,541109880,7140,7140,7140,7140,2
20240530,124600,541095600,7130,7130,7130,7130,0
20240530,124500,541095600,7130,7130,7130,7130,0
20240530,124400,541095600,7130,7130,7130,7130,0
20240530,124300,541095600,7130,7130,7130,7130,0
20240530,124200,541095600,7130,7130,7130,7130,91
20240530,124100,540446770,7130,7130,7130,7130,0
20240530,124000,540446770,7130,7130,7130,7130,0
20240530,123900,540446770,7130,7130,7130,7130,15
20240530,123800,540339820,7120,7120,7120,7120,0
20240530,123700,540339820,7120,7140,7140,7120,165
20240530,123600,539163370,7140,7140,7140,7140,0
20240530,123500,539163370,7140,7140,7140,7140,277
20240530,123400,537185590,7150,7150,7150,7150,5
20240530,123300,537149840,7150,7150,7150,7150,1
20240530,123200,537142690,7140,7140,7140,7140,0
20240530,123100,537142690,7140,7140,7140,7140,0
20240530,123000,537142690,7140,7140,7140,7140,0
20240530,122900,537142690,7140,7140,7140,7140,0
20240530,122800,537142690,7140,7140,7140,7140,0
20240530,122700,537142690,7140,7140,7140,7140,500
20240530,122600,533572690,7140,7160,7160,7140,582
20240530,122500,529411900,7170,7170,7170,7170,0
20240530,122400,529411900,7170,7170,7170,7170,10
20240530,122300,529340200,7170,7170,7170,7170,0
20240530,122200,529340200,7170,7170,7170,7170,0
20240530,122100,529340200,7170,7170,7170,7170,9
20240530,122000,529275670,7170,7150,7170,7150,31
20240530,121900,529053820,7150,7150,7150,7150,0
20240530,121800,529053820,7150,7150,7150,7150,0
20240530,121700,529053820,7150,7150,7150,7150,0
20240530,121600,529053820,7150,7150,7150,7150,0
20240530,121500,529053820,7150,7150,7150,7150,0
20240530,121400,529053820,7150,7150,7150,7150,0
20240530,121300,529053820,7150,7150,7150,7150,28
20240530,121200,528853620,7150,7150,7150,7150,40
20240530,121100,528567620,7140,7160,7160,7140,2626
20240530,121000,509799520,7170,7160,7170,7160,140
20240530,120900,508796160,7160,7160,7160,7160,0
20240530,120800,508796160,7160,7160,7160,7160,0
20240530,120700,508796160,7160,7160,7160,7160,0
20240530,120600,508796160,7160,7160,7160,7160,5
20240530,120500,508760360,7160,7160,7160,7160,6
20240530,120400,508717400,7150,7150,7150,7150,0
20240530,120300,508717400,7150,7150,7150,7150,10
20240530,120200,508645900,7160,7160,7160,7160,100
20240530,120100,507929900,7160,7160,7160,7160,14
20240530,120000,507829660,7170,7170,7170,7170,0
20240530,115900,507829660,7170,7170,7170,7170,0
20240530,115800,507829660,7170,7170,7170,7170,0
20240530,115700,507829660,7170,7170,7170,7170,0
20240530,115600,507829660,7170,7170,7170,7170,0
20240530,115500,507829660,7170,7170,7170,7170,46
20240530,115400,507499840,7170,7170,7170,7170,0
20240530,115300,507499840,7170,7170,7170,7170,0
20240530,115200,507499840,7170,7170,7170,7170,0
20240530,115100,507499840,7170,7160,7170,7160,30
20240530,115000,507284960,7150,7150,7150,7150,0
20240530,114900,507284960,7150,7150,7150,7150,1060
20240530,114800,499705960,7150,7150,7150,7150,0
20240530,114700,499705960,7150,7150,7150,7150,0
20240530,114600,499705960,7150,7150,7150,7150,21
20240530,114500,499555810,7150,7150,7150,7150,22
20240530,114400,499398510,7160,7160,7160,7160,13
20240530,114300,499305430,7140,7140,7140,7140,0
20240530,114200,499305430,7140,7140,7140,7140,25
20240530,114100,499126930,7140,7140,7140,7140,1
20240530,114000,499119790,7170,7170,7170,7170,10
20240530,113900,499048090,7170,7170,7170,7170,0
20240530,113800,499048090,7170,7170,7170,7170,6
20240530,113700,499005070,7170,7140,7170,7140,6
20240530,113600,498962140,7140,7140,7140,7140,72
20240530,113500,498448060,7140,7140,7140,7140,500
20240530,113400,494878060,7140,7140,7140,7140,9
20240530,113300,494813800,7150,7150,7150,7150,0
20240530,113200,494813800,7150,7150,7150,7150,45
20240530,113100,494492050,7150,7150,7150,7150,200
20240530,113000,493062050,7150,7150,7150,7150,0
20240530,112900,493062050,7150,7150,7150,7150,0
20240530,112800,493062050,7150,7150,7150,7150,0
20240530,112700,493062050,7150,7150,7150,7150,0
20240530,112600,493062050,7150,7150,7150,7150,60
20240530,112500,492633050,7150,7150,7150,7150,0
20240530,112400,492633050,7150,7150,7150,7150,0
20240530,112300,492633050,7150,7150,7150,7150,1
20240530,112200,492625900,7150,7150,7150,7150,0
20240530,112100,492625900,7150,7150,7150,7150,5
20240530,112000,492590150,7150,7150,7150,7150,32
20240530,111900,492361350,7150,7150,7150,7150,212
20240530,111800,490845550,7170,7170,7170,7170,20
20240530,111700,490702150,7150,7160,7160,7150,323
20240530,111600,488392690,7170,7170,7170,7170,0
20240530,111500,488392690,7170,7170,7170,7170,0
20240530,111400,488392690,7170,7170,7170,7170,490
20240530,111300,484879390,7190,7190,7190,7190,2
20240530,111200,484865010,7190,7190,7190,7190,0
20240530,111100,484865010,7190,7190,7190,7190,0
20240530,111000,484865010,7190,7190,7190,7190,6
20240530,110900,484821870,7190,7190,7190,7190,1
20240530,110800,484814680,7190,7190,7190,7190,0
20240530,110700,484814680,7190,7190,7190,7190,0
20240530,110600,484814680,7190,7190,7190,7190,0
20240530,110500,484814680,7190,7190,7190,7190,0
20240530,110400,484814680,7190,7190,7190,7190,1
20240530,110300,484807490,7190,7190,7190,7190,0
20240530,110200,484807490,7190,7190,7190,7190,23
20240530,110100,484642120,7190,7190,7190,7190,1
20240530,110000,484634930,7150,7150,7150,7150,119
20240530,105900,483784080,7150,7150,7150,7150,0
20240530,105800,483784080,7150,7150,7150,7150,0
20240530,105700,483784080,7150,7180,7180,7150,32
20240530,105600,483554680,7180,7180,7180,7180,0
20240530,105500,483554680,7180,7180,7180,7180,0
20240530,105400,483554680,7180,7180,7180,7180,1
20240530,105300,483547500,7150,7150,7150,7150,0
20240530,105200,483547500,7150,7150,7150,7150,0
20240530,105100,483547500,7150,7150,7150,7150,20
20240530,105000,483404500,7180,7180,7180,7180,0
20240530,104900,483404500,7180,7180,7180,7180,500
20240530,104800,479814500,7160,7160,7160,7160,0
20240530,104700,479814500,7160,7160,7160,7160,549
20240530,104600,475883660,7140,7140,7140,7140,60
20240530,104500,475455260,7140,7140,7140,7140,50
20240530,104400,475098260,7140,7140,7140,7140,0
20240530,104300,475098260,7140,7150,7170,7140,236
20240530,104200,473411440,7150,7160,7160,7150,113
20240530,104100,472602650,7170,7170,7170,7170,2
20240530,104000,472588310,7180,7180,7180,7180,37
20240530,103900,472322650,7180,7180,7180,7180,65
20240530,103800,471855950,7180,7180,7180,7180,0
20240530,103700,471855950,7180,7180,7180,7180,0
20240530,103600,471855950,7180,7180,7180,7180,0
20240530,103500,471855950,7180,7180,7180,7180,0
20240530,103400,471855950,7180,7180,7180,7180,11
20240530,103300,471776970,7180,7180,7180,7180,0
20240530,103200,471776970,7180,7180,7180,7180,0
20240530,103100,471776970,7180,7150,7180,7150,2
20240530,103000,471762640,7140,7160,7160,7140,500
20240530,102900,468188910,7180,7180,7180,7180,16
20240530,102800,468074030,7180,7190,7190,7180,3
20240530,102700,468052480,7200,7200,7200,7200,1
20240530,102600,468045280,7200,7190,7200,7190,500
20240530,102500,464445290,7200,7200,7200,7200,1
20240530,102400,464438090,7190,7190,7190,7190,318
20240530,102300,462151670,7190,7190,7190,7190,0
20240530,102200,462151670,7190,7190,7190,7190,0
20240530,102100,462151670,7190,7190,7190,7190,0
20240530,102000,462151670,7190,7190,7190,7150,20
20240530,101900,462008230,7180,7170,7180,7170,203
20240530,101800,460552690,7170,7170,7170,7170,0
20240530,101700,460552690,7170,7150,7170,7150,1781
20240530,101600,447808360,7150,7140,7150,7140,65
20240530,101500,447344250,7140,7120,7140,7120,791
20240530,101400,441706530,7130,7120,7130,7120,121
20240530,101300,440844800,7120,7130,7130,7110,115
20240530,101200,440026900,7130,7130,7130,7130,0
20240530,101100,440026900,7130,7130,7130,7130,235
20240530,101000,438351350,7130,7130,7130,7130,1
20240530,100900,438344220,7110,7110,7110,7110,50
20240530,100800,437988720,7120,7120,7120,7120,629
20240530,100700,433510240,7120,7120,7120,7120,0
20240530,100600,433510240,7120,7120,7120,7120,6
20240530,100500,433467520,7120,7120,7120,7120,0
20240530,100400,433467520,7120,7100,7120,7100,2439
20240530,100300,416150540,7100,7100,7100,7100,1111
20240530,100200,408262440,7100,7100,7100,7100,5
20240530,100100,408226940,7100,7130,7130,7100,133
20240530,100000,407282040,7130,7130,7130,7130,68
20240530,095900,406797200,7130,7100,7130,7090,138
20240530,095800,405817120,7100,7130,7130,7100,59
20240530,095700,405398170,7110,7110,7110,7110,204
20240530,095600,403947730,7110,7090,7110,7090,380
20240530,095500,401253470,7090,7090,7090,7090,10
20240530,095400,401182570,7080,7090,7120,7080,1191
20240530,095300,392743550,7100,7100,7100,7100,182
20240530,095200,391451350,7090,7090,7090,7090,1
20240530,095100,391444260,7100,7070,7100,7070,440
20240530,095000,388331760,7100,7070,7100,7070,508
20240530,094900,384734200,7070,7090,7090,7070,4101
20240530,094800,355718390,7090,7090,7090,7090,501
20240530,094700,352166300,7090,7090,7090,7090,499
20240530,094600,348628390,7090,7100,7110,7090,412
20240530,094500,345705600,7100,7100,7140,7100,3112
20240530,094400,323610360,7100,7110,7110,7100,950
20240530,094300,316858350,7110,7110,7110,7110,261
20240530,094200,315002640,7120,7130,7130,7120,126
20240530,094100,314105510,7120,7140,7140,7120,11
20240530,094000,314027090,7120,7120,7140,7110,785
20240530,093900,308431190,7120,7120,7120,7120,95
20240530,093800,307754790,7110,7140,7140,7110,1248
20240530,093700,298870520,7120,7100,7120,7100,828
20240530,093600,292978600,7100,7110,7140,7100,1049
20240530,093500,285523050,7140,7140,7140,7140,112
20240530,093400,284723370,7110,7120,7120,7110,736
20240530,093300,279485140,7150,7150,7160,7110,8120
20240530,093200,221607130,7160,7180,7180,7160,3768
20240530,093100,194609020,7180,7170,7180,7170,32
20240530,093000,194379270,7170,7180,7180,7170,192
20240530,092900,193000860,7180,7190,7190,7180,803
20240530,092800,187231270,7190,7190,7190,7190,52
20240530,092700,186857390,7190,7190,7190,7190,1050
20240530,092600,179307890,7190,7200,7200,7190,455
20240530,092500,176033970,7200,7200,7200,7200,129
20240530,092400,175105170,7220,7220,7220,7220,5
20240530,092300,175069070,7220,7200,7220,7200,118
20240530,092200,174218430,7220,7210,7220,7210,40
20240530,092100,173929980,7220,7220,7220,7220,3
20240530,092000,173908320,7210,7210,7210,7210,26
20240530,091900,173720860,7210,7220,7220,7210,81
20240530,091800,173136240,7180,7250,7250,7170,6373
20240530,091700,127367810,7210,7220,7220,7210,750
20240530,091600,121956110,7210,7240,7250,7210,200
20240530,091500,120510820,7250,7250,7250,7250,1
20240530,091400,120503570,7250,7240,7250,7240,14
20240530,091300,120402150,7200,7240,7240,7200,1291
20240530,091200,111102480,7240,7240,7240,7240,0
20240530,091100,111102480,7240,7240,7240,7240,3
20240530,091000,111080760,7240,7240,7240,7240,100
20240530,090900,110356760,7240,7260,7260,7240,146
20240530,090800,109299230,7250,7250,7250,7250,148
20240530,090700,108226230,7250,7240,7250,7240,273
20240530,090600,106247180,7250,7180,7250,7170,1106
20240530,090500,98295880,7180,7190,7190,7180,559
20240530,090400,94280430,7190,7190,7190,7190,355
20240530,090300,91727980,7190,7210,7210,7190,2086
20240530,090200,76721180,7200,7220,7220,7200,1824
20240530,090100,63587730,7220,7250,7280,7210,6518
20240530,090000,16448630,7260,7270,7290,7260,2264