stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,214300,1042123620,5410,5410,5410,5410,5317
20240530,214200,1042123620,5410,5410,5410,5410,0
20240530,214100,1042123620,5410,5410,5410,5410,0
20240530,214000,1042123620,5410,5410,5410,5410,0
20240530,213900,1042123620,5410,5410,5410,5410,0
20240530,213800,1042123620,5410,5410,5410,5410,0
20240530,213700,1042123620,5410,5410,5410,5410,0
20240530,213600,1042123620,5410,5410,5410,5410,0
20240530,213500,1042123620,5410,5410,5410,5410,0
20240530,213400,1042123620,5410,5410,5410,5410,0
20240530,213300,1042123620,5410,5410,5410,5410,0
20240530,213200,1042123620,5410,5410,5410,5410,0
20240530,213100,1042123620,5410,5410,5410,5410,0
20240530,213000,1042123620,5410,5410,5410,5410,0
20240530,212900,1042123620,5410,5410,5410,5410,0
20240530,212800,1042123620,5410,5410,5410,5410,0
20240530,212700,1042123620,5410,5410,5410,5410,0
20240530,212600,1042123620,5410,5410,5410,5410,0
20240530,212500,1042123620,5410,5410,5410,5410,0
20240530,212400,1042123620,5410,5410,5410,5410,0
20240530,212300,1042123620,5410,5410,5410,5410,0
20240530,212200,1042123620,5410,5410,5410,5410,0
20240530,212100,1042123620,5410,5410,5410,5410,0
20240530,212000,1042123620,5410,5410,5410,5410,0
20240530,211900,1042123620,5410,5410,5410,5410,0
20240530,211800,1042123620,5410,5410,5410,5410,0
20240530,211700,1042123620,5410,5410,5410,5410,0
20240530,211600,1042123620,5410,5410,5410,5410,0
20240530,211500,1042123620,5410,5410,5410,5410,0
20240530,211400,1042123620,5410,5410,5410,5410,0
20240530,211300,1042123620,5410,5410,5410,5410,5317
20240530,211200,1042123620,5410,5410,5410,5410,0
20240530,211100,1042123620,5410,5410,5410,5410,0
20240530,211000,1042123620,5410,5410,5410,5410,0
20240530,210900,1042123620,5410,5410,5410,5410,0
20240530,210800,1042123620,5410,5410,5410,5410,0
20240530,210700,1042123620,5410,5410,5410,5410,0
20240530,210600,1042123620,5410,5410,5410,5410,0
20240530,210500,1042123620,5410,5410,5410,5410,0
20240530,210400,1042123620,5410,5410,5410,5410,0
20240530,210300,1042123620,5410,5410,5410,5410,0
20240530,210200,1042123620,5410,5410,5410,5410,0
20240530,210100,1042123620,5410,5410,5410,5410,0
20240530,210000,1042123620,5410,5410,5410,5410,0
20240530,205900,1042123620,5410,5410,5410,5410,0
20240530,205800,1042123620,5410,5410,5410,5410,0
20240530,205700,1042123620,5410,5410,5410,5410,0
20240530,205600,1042123620,5410,5410,5410,5410,0
20240530,205500,1042123620,5410,5410,5410,5410,0
20240530,205400,1042123620,5410,5410,5410,5410,0
20240530,205300,1042123620,5410,5410,5410,5410,0
20240530,205200,1042123620,5410,5410,5410,5410,0
20240530,205100,1042123620,5410,5410,5410,5410,0
20240530,205000,1042123620,5410,5410,5410,5410,0
20240530,204900,1042123620,5410,5410,5410,5410,0
20240530,204800,1042123620,5410,5410,5410,5410,0
20240530,204700,1042123620,5410,5410,5410,5410,0
20240530,204600,1042123620,5410,5410,5410,5410,0
20240530,204500,1042123620,5410,5410,5410,5410,0
20240530,204400,1042123620,5410,5410,5410,5410,0
20240530,204300,1042123620,5410,5410,5410,5410,5317
20240530,204200,1042123620,5410,5410,5410,5410,0
20240530,204100,1042123620,5410,5410,5410,5410,0
20240530,204000,1042123620,5410,5410,5410,5410,0
20240530,203900,1042123620,5410,5410,5410,5410,0
20240530,203800,1042123620,5410,5410,5410,5410,0
20240530,203700,1042123620,5410,5410,5410,5410,0
20240530,203600,1042123620,5410,5410,5410,5410,0
20240530,203500,1042123620,5410,5410,5410,5410,0
20240530,203400,1042123620,5410,5410,5410,5410,0
20240530,203300,1042123620,5410,5410,5410,5410,0
20240530,203200,1042123620,5410,5410,5410,5410,0
20240530,203100,1042123620,5410,5410,5410,5410,0
20240530,203000,1042123620,5410,5410,5410,5410,0
20240530,202900,1042123620,5410,5410,5410,5410,0
20240530,202800,1042123620,5410,5410,5410,5410,0
20240530,202700,1042123620,5410,5410,5410,5410,0
20240530,202600,1042123620,5410,5410,5410,5410,0
20240530,202500,1042123620,5410,5410,5410,5410,0
20240530,202400,1042123620,5410,5410,5410,5410,0
20240530,202300,1042123620,5410,5410,5410,5410,0
20240530,202200,1042123620,5410,5410,5410,5410,0
20240530,202100,1042123620,5410,5410,5410,5410,0
20240530,202000,1042123620,5410,5410,5410,5410,0
20240530,201900,1042123620,5410,5410,5410,5410,0
20240530,201800,1042123620,5410,5410,5410,5410,0
20240530,201700,1042123620,5410,5410,5410,5410,0
20240530,201600,1042123620,5410,5410,5410,5410,0
20240530,201500,1042123620,5410,5410,5410,5410,0
20240530,201400,1042123620,5410,5410,5410,5410,0
20240530,201300,1042123620,5410,5410,5410,5410,5317
20240530,201200,1042123620,5410,5410,5410,5410,0
20240530,201100,1042123620,5410,5410,5410,5410,0
20240530,201000,1042123620,5410,5410,5410,5410,0
20240530,200900,1042123620,5410,5410,5410,5410,0
20240530,200800,1042123620,5410,5410,5410,5410,0
20240530,200700,1042123620,5410,5410,5410,5410,0
20240530,200600,1042123620,5410,5410,5410,5410,0
20240530,200500,1042123620,5410,5410,5410,5410,0
20240530,200400,1042123620,5410,5410,5410,5410,0
20240530,200300,1042123620,5410,5410,5410,5410,0
20240530,200200,1042123620,5410,5410,5410,5410,0
20240530,200100,1042123620,5410,5410,5410,5410,0
20240530,200000,1042123620,5410,5410,5410,5410,0
20240530,195900,1042123620,5410,5410,5410,5410,0
20240530,195800,1042123620,5410,5410,5410,5410,0
20240530,195700,1042123620,5410,5410,5410,5410,0
20240530,195600,1042123620,5410,5410,5410,5410,0
20240530,195500,1042123620,5410,5410,5410,5410,0
20240530,195400,1042123620,5410,5410,5410,5410,0
20240530,195300,1042123620,5410,5410,5410,5410,0
20240530,195200,1042123620,5410,5410,5410,5410,0
20240530,195100,1042123620,5410,5410,5410,5410,0
20240530,195000,1042123620,5410,5410,5410,5410,0
20240530,194900,1042123620,5410,5410,5410,5410,0
20240530,194800,1042123620,5410,5410,5410,5410,0
20240530,194700,1042123620,5410,5410,5410,5410,0
20240530,194600,1042123620,5410,5410,5410,5410,0
20240530,194500,1042123620,5410,5410,5410,5410,0
20240530,194400,1042123620,5410,5410,5410,5410,0
20240530,194300,1042123620,5410,5410,5410,5410,5317
20240530,194200,1042123620,5410,5410,5410,5410,0
20240530,194100,1042123620,5410,5410,5410,5410,0
20240530,194000,1042123620,5410,5410,5410,5410,0
20240530,193900,1042123620,5410,5410,5410,5410,0
20240530,193800,1042123620,5410,5410,5410,5410,0
20240530,193700,1042123620,5410,5410,5410,5410,0
20240530,193600,1042123620,5410,5410,5410,5410,0
20240530,193500,1042123620,5410,5410,5410,5410,0
20240530,193400,1042123620,5410,5410,5410,5410,0
20240530,193300,1042123620,5410,5410,5410,5410,0
20240530,193200,1042123620,5410,5410,5410,5410,0
20240530,193100,1042123620,5410,5410,5410,5410,0
20240530,193000,1042123620,5410,5410,5410,5410,0
20240530,192900,1042123620,5410,5410,5410,5410,0
20240530,192800,1042123620,5410,5410,5410,5410,0
20240530,192700,1042123620,5410,5410,5410,5410,0
20240530,192600,1042123620,5410,5410,5410,5410,0
20240530,192500,1042123620,5410,5410,5410,5410,0
20240530,192400,1042123620,5410,5410,5410,5410,0
20240530,192300,1042123620,5410,5410,5410,5410,0
20240530,192200,1042123620,5410,5410,5410,5410,0
20240530,192100,1042123620,5410,5410,5410,5410,0
20240530,192000,1042123620,5410,5410,5410,5410,0
20240530,191900,1042123620,5410,5410,5410,5410,0
20240530,191800,1042123620,5410,5410,5410,5410,0
20240530,191700,1042123620,5410,5410,5410,5410,0
20240530,191600,1042123620,5410,5410,5410,5410,0
20240530,191500,1042123620,5410,5410,5410,5410,0
20240530,191400,1042123620,5410,5410,5410,5410,0
20240530,191300,1042123620,5410,5410,5410,5410,5317
20240530,191200,1042123620,5410,5410,5410,5410,0
20240530,191100,1042123620,5410,5410,5410,5410,0
20240530,191000,1042123620,5410,5410,5410,5410,0
20240530,190900,1042123620,5410,5410,5410,5410,0
20240530,190800,1042123620,5410,5410,5410,5410,0
20240530,190700,1042123620,5410,5410,5410,5410,0
20240530,190600,1042123620,5410,5410,5410,5410,0
20240530,190500,1042123620,5410,5410,5410,5410,0
20240530,190400,1042123620,5410,5410,5410,5410,0
20240530,190300,1042123620,5410,5410,5410,5410,0
20240530,190200,1042123620,5410,5410,5410,5410,0
20240530,190100,1042123620,5410,5410,5410,5410,0
20240530,190000,1042123620,5410,5410,5410,5410,0
20240530,185900,1042123620,5410,5410,5410,5410,0
20240530,185800,1042123620,5410,5410,5410,5410,0
20240530,185700,1042123620,5410,5410,5410,5410,0
20240530,185600,1042123620,5410,5410,5410,5410,0
20240530,185500,1042123620,5410,5410,5410,5410,0
20240530,185400,1042123620,5410,5410,5410,5410,0
20240530,185300,1042123620,5410,5410,5410,5410,0
20240530,185200,1042123620,5410,5410,5410,5410,0
20240530,185100,1042123620,5410,5410,5410,5410,0
20240530,185000,1042123620,5410,5410,5410,5410,0
20240530,184900,1042123620,5410,5410,5410,5410,0
20240530,184800,1042123620,5410,5410,5410,5410,0
20240530,184700,1042123620,5410,5410,5410,5410,0
20240530,184600,1042123620,5410,5410,5410,5410,0
20240530,184500,1042123620,5410,5410,5410,5410,0
20240530,184400,1042123620,5410,5410,5410,5410,0
20240530,184300,1042123620,5410,5410,5410,5410,5317
20240530,184200,1042123620,5410,5410,5410,5410,0
20240530,184100,1042123620,5410,5410,5410,5410,0
20240530,184000,1042123620,5410,5410,5410,5410,0
20240530,183900,1042123620,5410,5410,5410,5410,0
20240530,183800,1042123620,5410,5410,5410,5410,0
20240530,183700,1042123620,5410,5410,5410,5410,0
20240530,183600,1042123620,5410,5410,5410,5410,0
20240530,183500,1042123620,5410,5410,5410,5410,0
20240530,183400,1042123620,5410,5410,5410,5410,0
20240530,183300,1042123620,5410,5410,5410,5410,0
20240530,183200,1042123620,5410,5410,5410,5410,0
20240530,183100,1042123620,5410,5410,5410,5410,0
20240530,183000,1042123620,5410,5410,5410,5410,0
20240530,182900,1042123620,5410,5410,5410,5410,0
20240530,182800,1042123620,5410,5410,5410,5410,0
20240530,182700,1042123620,5410,5410,5410,5410,0
20240530,182600,1042123620,5410,5410,5410,5410,0
20240530,182500,1042123620,5410,5410,5410,5410,0
20240530,182400,1042123620,5410,5410,5410,5410,0
20240530,182300,1042123620,5410,5410,5410,5410,0
20240530,182200,1042123620,5410,5410,5410,5410,0
20240530,182100,1042123620,5410,5410,5410,5410,0
20240530,182000,1042123620,5410,5410,5410,5410,0
20240530,181900,1042123620,5410,5410,5410,5410,0
20240530,181800,1042123620,5410,5410,5410,5410,0
20240530,181700,1042123620,5410,5410,5410,5410,0
20240530,181600,1042123620,5410,5410,5410,5410,0
20240530,181500,1042123620,5410,5410,5410,5410,0
20240530,181400,1042123620,5410,5410,5410,5410,0
20240530,181300,1042123620,5410,5410,5410,5410,5317
20240530,181200,1042123620,5410,5410,5410,5410,0
20240530,181100,1042123620,5410,5410,5410,5410,0
20240530,181000,1042123620,5410,5410,5410,5410,0
20240530,180900,1042123620,5410,5410,5410,5410,0
20240530,180800,1042123620,5410,5410,5410,5410,0
20240530,180700,1042123620,5410,5410,5410,5410,0
20240530,180600,1042123620,5410,5410,5410,5410,0
20240530,180500,1042123620,5410,5410,5410,5410,0
20240530,180400,1042123620,5410,5410,5410,5410,0
20240530,180300,1042123620,5410,5410,5410,5410,0
20240530,180200,1042123620,5410,5410,5410,5410,0
20240530,180100,1042123620,5410,5410,5410,5410,0
20240530,180000,1042123620,5410,5410,5410,5410,0
20240530,175900,1042123620,5410,5410,5410,5410,0
20240530,175800,1042123620,5410,5410,5410,5410,0
20240530,175700,1042123620,5410,5410,5410,5410,0
20240530,175600,1042123620,5410,5410,5410,5410,0
20240530,175500,1042123620,5410,5410,5410,5410,0
20240530,175400,1042123620,5410,5410,5410,5410,0
20240530,175300,1042123620,5410,5410,5410,5410,0
20240530,175200,1042123620,5410,5410,5410,5410,0
20240530,175100,1042123620,5410,5410,5410,5410,0
20240530,175000,1042123620,5410,5410,5410,5410,0
20240530,174900,1042123620,5410,5410,5410,5410,0
20240530,174800,1042123620,5410,5410,5410,5410,0
20240530,174700,1042123620,5410,5410,5410,5410,0
20240530,174600,1042123620,5410,5410,5410,5410,0
20240530,174500,1042123620,5410,5410,5410,5410,0
20240530,174400,1042123620,5410,5410,5410,5410,0
20240530,174300,1042123620,5410,5410,5410,5410,5317
20240530,174200,1042123620,5410,5410,5410,5410,0
20240530,174100,1042123620,5410,5410,5410,5410,0
20240530,174000,1042123620,5410,5410,5410,5410,0
20240530,173900,1042123620,5410,5410,5410,5410,0
20240530,173800,1042123620,5410,5410,5410,5410,0
20240530,173700,1042123620,5410,5410,5410,5410,0
20240530,173600,1042123620,5410,5410,5410,5410,0
20240530,173500,1042123620,5410,5410,5410,5410,0
20240530,173400,1042123620,5410,5410,5410,5410,0
20240530,173300,1042123620,5410,5410,5410,5410,0
20240530,173200,1042123620,5410,5410,5410,5410,0
20240530,173100,1042123620,5410,5410,5410,5410,0
20240530,173000,1042123620,5410,5410,5410,5410,0
20240530,172900,1042123620,5410,5410,5410,5410,0
20240530,172800,1042123620,5410,5410,5410,5410,0
20240530,172700,1042123620,5410,5410,5410,5410,0
20240530,172600,1042123620,5410,5410,5410,5410,0
20240530,172500,1042123620,5410,5410,5410,5410,0
20240530,172400,1042123620,5410,5410,5410,5410,0
20240530,172300,1042123620,5410,5410,5410,5410,0
20240530,172200,1042123620,5410,5410,5410,5410,0
20240530,172100,1042123620,5410,5410,5410,5410,0
20240530,172000,1042123620,5410,5410,5410,5410,0
20240530,171900,1042123620,5410,5410,5410,5410,0
20240530,171800,1042123620,5410,5410,5410,5410,0
20240530,171700,1042123620,5410,5410,5410,5410,0
20240530,171600,1042123620,5410,5410,5410,5410,0
20240530,171500,1042123620,5410,5410,5410,5410,0
20240530,171400,1042123620,5410,5410,5410,5410,0
20240530,171300,1042123620,5410,5410,5410,5410,5317
20240530,171200,1042123620,5410,5410,5410,5410,0
20240530,171100,1042123620,5410,5410,5410,5410,0
20240530,171000,1042123620,5410,5410,5410,5410,0
20240530,170900,1042123620,5410,5410,5410,5410,0
20240530,170800,1042123620,5410,5410,5410,5410,0
20240530,170700,1042123620,5410,5410,5410,5410,0
20240530,170600,1042123620,5410,5410,5410,5410,0
20240530,170500,1042123620,5410,5410,5410,5410,0
20240530,170400,1042123620,5410,5410,5410,5410,0
20240530,170300,1042123620,5410,5410,5410,5410,0
20240530,170200,1042123620,5410,5410,5410,5410,0
20240530,170100,1042123620,5410,5410,5410,5410,0
20240530,170000,1042123620,5410,5410,5410,5410,0
20240530,165900,1042123620,5410,5410,5410,5410,0
20240530,165800,1042123620,5410,5410,5410,5410,0
20240530,165700,1042123620,5410,5410,5410,5410,0
20240530,165600,1042123620,5410,5410,5410,5410,0
20240530,165500,1042123620,5410,5410,5410,5410,0
20240530,165400,1042123620,5410,5410,5410,5410,0
20240530,165300,1042123620,5410,5410,5410,5410,0
20240530,165200,1042123620,5410,5410,5410,5410,0
20240530,165100,1042123620,5410,5410,5410,5410,0
20240530,165000,1042123620,5410,5410,5410,5410,0
20240530,164900,1042123620,5410,5410,5410,5410,0
20240530,164800,1042123620,5410,5410,5410,5410,0
20240530,164700,1042123620,5410,5410,5410,5410,0
20240530,164600,1042123620,5410,5410,5410,5410,0
20240530,164500,1042123620,5410,5410,5410,5410,0
20240530,164400,1042123620,5410,5410,5410,5410,0
20240530,164300,1042123620,5410,5410,5410,5410,5317
20240530,164200,1042123620,5410,5410,5410,5410,0
20240530,164100,1042123620,5410,5410,5410,5410,0
20240530,164000,1042123620,5410,5410,5410,5410,0
20240530,163900,1042123620,5410,5410,5410,5410,0
20240530,163800,1042123620,5410,5410,5410,5410,0
20240530,163700,1042123620,5410,5410,5410,5410,0
20240530,163600,1042123620,5410,5410,5410,5410,0
20240530,163500,1042123620,5410,5410,5410,5410,0
20240530,163400,1042123620,5410,5410,5410,5410,0
20240530,163300,1042123620,5410,5410,5410,5410,0
20240530,163200,1042123620,5410,5410,5410,5410,0
20240530,163100,1042123620,5410,5410,5410,5410,0
20240530,163000,1042123620,5410,5410,5410,5410,0
20240530,162900,1042123620,5410,5410,5410,5410,0
20240530,162800,1042123620,5410,5410,5410,5410,0
20240530,162700,1042123620,5410,5410,5410,5410,0
20240530,162600,1042123620,5410,5410,5410,5410,0
20240530,162500,1042123620,5410,5410,5410,5410,0
20240530,162400,1042123620,5410,5410,5410,5410,0
20240530,162300,1042123620,5410,5410,5410,5410,0
20240530,162200,1042123620,5410,5410,5410,5410,0
20240530,162100,1042123620,5410,5410,5410,5410,0
20240530,162000,1042123620,5410,5410,5410,5410,0
20240530,161900,1042123620,5410,5410,5410,5410,0
20240530,161800,1042123620,5410,5410,5410,5410,0
20240530,161700,1042123620,5410,5410,5410,5410,0
20240530,161600,1042123620,5410,5410,5410,5410,0
20240530,161500,1042123620,5410,5410,5410,5410,0
20240530,161400,1042123620,5410,5410,5410,5410,0
20240530,161300,1042123620,5410,5410,5410,5410,5317
20240530,161200,1042123620,5410,5410,5410,5410,0
20240530,161100,1042123620,5410,5410,5410,5410,0
20240530,161000,1042123620,5410,5410,5410,5410,0
20240530,160900,1042123620,5410,5410,5410,5410,0
20240530,160800,1042123620,5410,5410,5410,5410,0
20240530,160700,1042123620,5410,5410,5410,5410,0
20240530,160600,1042123620,5410,5410,5410,5410,0
20240530,160500,1042123620,5410,5410,5410,5410,0
20240530,160400,1042123620,5410,5410,5410,5410,0
20240530,160300,1042123620,5410,5410,5410,5410,0
20240530,160200,1042123620,5410,5410,5410,5410,0
20240530,160100,1042123620,5410,5410,5410,5410,0
20240530,160000,1042123620,5410,5410,5410,5410,0
20240530,155900,1042123620,5410,5410,5410,5410,0
20240530,155800,1042123620,5410,5410,5410,5410,0
20240530,155700,1042123620,5410,5410,5410,5410,0
20240530,155600,1042123620,5410,5410,5410,5410,0
20240530,155500,1042123620,5410,5410,5410,5410,0
20240530,155400,1042123620,5410,5410,5410,5410,0
20240530,155300,1042123620,5410,5410,5410,5410,0
20240530,155200,1042123620,5410,5410,5410,5410,0
20240530,155100,1042123620,5410,5410,5410,5410,0
20240530,155000,1042123620,5410,5410,5410,5410,0
20240530,154900,1042123620,5410,5410,5410,5410,0
20240530,154800,1042123620,5410,5410,5410,5410,0
20240530,154700,1042123620,5410,5410,5410,5410,0
20240530,154600,1042123620,5410,5410,5410,5410,0
20240530,154500,1042123620,5410,5410,5410,5410,0
20240530,154400,1042123620,5410,5410,5410,5410,0
20240530,154300,1042123620,5410,5410,5410,5410,5317
20240530,154200,1042123620,5410,5410,5410,5410,0
20240530,154100,1042123620,5410,5410,5410,5410,0
20240530,154000,1042123620,5410,5410,5410,5410,0
20240530,153900,1042123620,5410,5410,5410,5410,0
20240530,153800,1042123620,5410,5410,5410,5410,0
20240530,153700,1042123620,5410,5410,5410,5410,0
20240530,153600,1042123620,5410,5410,5410,5410,0
20240530,153500,1042123620,5410,5410,5410,5410,0
20240530,153400,1042123620,5410,5410,5410,5410,0
20240530,153300,1042123620,5410,5410,5410,5410,0
20240530,153200,1042123620,5410,5410,5410,5410,0
20240530,153100,1042123620,5410,5410,5410,5410,0
20240530,153000,1042123620,5410,5410,5410,5410,5317
20240530,152900,1013358650,5360,5360,5360,5360,0
20240530,152800,1013358650,5360,5360,5360,5360,0
20240530,152700,1013358650,5360,5360,5360,5360,0
20240530,152600,1013358650,5360,5360,5360,5360,0
20240530,152500,1013358650,5360,5360,5360,5360,0
20240530,152400,1013358650,5360,5360,5360,5360,0
20240530,152300,1013358650,5360,5360,5360,5360,0
20240530,152200,1013358650,5360,5360,5360,5360,0
20240530,152100,1013358650,5360,5360,5360,5360,0
20240530,152000,1013358650,5360,5360,5360,5360,0
20240530,151900,1013358650,5360,5340,5360,5340,214
20240530,151800,1012213750,5320,5320,5340,5320,1443
20240530,151700,1004535650,5320,5330,5330,5320,584
20240530,151600,1001428320,5330,5330,5340,5330,2030
20240530,151500,990608200,5330,5350,5350,5330,101
20240530,151400,990069850,5350,5350,5350,5340,227
20240530,151300,988857390,5350,5350,5360,5340,1394
20240530,151200,981403300,5350,5350,5350,5350,361
20240530,151100,979471950,5350,5350,5350,5350,1113
20240530,151000,973517400,5360,5360,5360,5360,298
20240530,150900,971920120,5360,5390,5390,5360,140
20240530,150800,971169120,5390,5390,5390,5390,0
20240530,150700,971169120,5390,5360,5390,5360,55
20240530,150600,970873360,5350,5350,5350,5350,0
20240530,150500,970873360,5350,5370,5380,5350,657
20240530,150400,967344740,5380,5370,5380,5370,15
20240530,150300,967264180,5380,5370,5380,5370,444
20240530,150200,964878770,5370,5350,5370,5350,641
20240530,150100,961444300,5350,5350,5350,5350,0
20240530,150000,961444300,5350,5350,5350,5350,0
20240530,145900,961444300,5350,5350,5350,5350,674
20240530,145800,957838400,5350,5350,5350,5350,59
20240530,145700,957522750,5350,5350,5350,5350,131
20240530,145600,956821900,5350,5350,5350,5350,67
20240530,145500,956463450,5350,5360,5360,5350,315
20240530,145400,954776270,5370,5370,5370,5370,0
20240530,145300,954776270,5370,5370,5370,5370,20
20240530,145200,954668870,5370,5340,5370,5340,2
20240530,145100,954658160,5340,5380,5380,5340,70
20240530,145000,954283080,5340,5350,5350,5340,1227
20240530,144900,947727210,5360,5360,5360,5360,45
20240530,144800,947486010,5360,5370,5370,5360,691
20240530,144700,943778970,5380,5380,5380,5380,200
20240530,144600,942702970,5380,5380,5380,5380,1
20240530,144500,942697590,5370,5380,5380,5370,77
20240530,144400,942284080,5380,5390,5390,5380,126
20240530,144300,941606180,5400,5400,5400,5400,0
20240530,144200,941606180,5400,5400,5400,5400,400
20240530,144100,939446180,5400,5390,5400,5380,600
20240530,144000,936217480,5380,5380,5380,5380,278
20240530,143900,934721840,5400,5380,5400,5380,301
20240530,143800,933102440,5390,5390,5390,5390,0
20240530,143700,933102440,5390,5400,5400,5390,268
20240530,143600,931655810,5400,5400,5400,5400,0
20240530,143500,931655810,5400,5400,5400,5400,22
20240530,143400,931537010,5390,5370,5390,5370,997
20240530,143300,926179040,5370,5340,5370,5340,1550
20240530,143200,917867760,5370,5370,5370,5340,46
20240530,143100,917621040,5370,5340,5370,5340,193
20240530,143000,916590390,5350,5350,5350,5350,171
20240530,142900,915675540,5340,5340,5340,5340,205
20240530,142800,914580840,5350,5350,5350,5350,482
20240530,142700,912002140,5350,5350,5350,5350,50
20240530,142600,911734640,5350,5350,5350,5350,373
20240530,142500,909739090,5350,5340,5350,5340,11
20240530,142400,909680250,5340,5340,5340,5340,1
20240530,142300,909674910,5350,5350,5350,5350,176
20240530,142200,908733310,5350,5360,5360,5350,24
20240530,142100,908604870,5350,5360,5360,5350,214
20240530,142000,907458970,5360,5360,5360,5360,0
20240530,141900,907458970,5360,5360,5360,5360,1
20240530,141800,907453610,5350,5340,5350,5340,2050
20240530,141700,896506110,5350,5350,5350,5350,0
20240530,141600,896506110,5350,5350,5350,5350,0
20240530,141500,896506110,5350,5350,5350,5350,32
20240530,141400,896334910,5340,5350,5350,5340,509
20240530,141300,893616830,5350,5350,5350,5350,45
20240530,141200,893376080,5350,5350,5350,5350,200
20240530,141100,892306080,5360,5360,5360,5360,58
20240530,141000,891995200,5360,5360,5360,5360,5
20240530,140900,891968400,5360,5360,5360,5360,1
20240530,140800,891963040,5360,5360,5360,5360,0
20240530,140700,891963040,5360,5360,5360,5360,121
20240530,140600,891314480,5360,5350,5360,5350,2159
20240530,140500,879763510,5330,5340,5340,5330,259
20240530,140400,878381040,5330,5340,5340,5330,219
20240530,140300,877212580,5340,5340,5340,5340,17
20240530,140200,877121800,5340,5340,5340,5340,0
20240530,140100,877121800,5340,5340,5340,5340,5
20240530,140000,877095100,5350,5350,5350,5350,0
20240530,135900,877095100,5350,5350,5350,5350,2
20240530,135800,877084400,5320,5320,5320,5320,70
20240530,135700,876712000,5350,5320,5350,5320,71
20240530,135600,876334250,5320,5320,5320,5320,0
20240530,135500,876334250,5320,5350,5350,5320,620
20240530,135400,873028560,5350,5350,5350,5350,37
20240530,135300,872830610,5350,5350,5350,5350,153
20240530,135200,872012060,5350,5350,5350,5350,100
20240530,135100,871477060,5320,5350,5350,5320,25
20240530,135000,871343430,5350,5350,5350,5350,2
20240530,134900,871332730,5330,5330,5330,5330,21
20240530,134800,871220800,5330,5350,5350,5330,210
20240530,134700,870099320,5340,5340,5340,5340,0
20240530,134600,870099320,5340,5350,5350,5340,3
20240530,134500,870083290,5350,5300,5350,5300,25
20240530,134400,869950740,5300,5300,5360,5290,654
20240530,134300,866482720,5300,5300,5300,5300,27
20240530,134200,866339620,5290,5320,5320,5290,4029
20240530,134100,844966840,5320,5320,5320,5320,661
20240530,134000,841450320,5320,5310,5320,5310,350
20240530,133900,839588480,5320,5320,5320,5310,947
20240530,133800,834552450,5320,5330,5330,5320,4097
20240530,133700,812747170,5330,5340,5340,5330,1819
20240530,133600,803038930,5350,5360,5360,5340,6623
20240530,133500,767591820,5370,5370,5370,5370,53
20240530,133400,767307210,5370,5370,5370,5360,629
20240530,133300,763935620,5370,5370,5370,5360,415
20240530,133200,761710930,5370,5370,5370,5370,1545
20240530,133100,753414280,5360,5360,5370,5360,741
20240530,133000,749442460,5360,5370,5370,5360,268
20240530,132900,748005890,5370,5380,5380,5370,462
20240530,132800,745524910,5380,5380,5380,5380,94
20240530,132700,745019190,5380,5380,5380,5380,30
20240530,132600,744857790,5380,5380,5380,5380,99
20240530,132500,744325170,5380,5380,5380,5380,6
20240530,132400,744292890,5370,5370,5370,5370,841
20240530,132300,739776720,5370,5380,5380,5370,889
20240530,132200,734995980,5390,5390,5390,5390,0
20240530,132100,734995980,5390,5380,5390,5380,157
20240530,132000,734149950,5390,5390,5390,5390,44
20240530,131900,733912790,5390,5390,5390,5390,0
20240530,131800,733912790,5390,5390,5390,5390,2
20240530,131700,733902010,5390,5390,5390,5390,2
20240530,131600,733891230,5390,5390,5390,5390,488
20240530,131500,731260910,5390,5390,5390,5390,95
20240530,131400,730748860,5390,5390,5390,5390,60
20240530,131300,730425460,5400,5400,5400,5400,0
20240530,131200,730425460,5400,5390,5400,5390,25
20240530,131100,730290660,5400,5400,5400,5400,80
20240530,131000,729858660,5400,5400,5400,5400,0
20240530,130900,729858660,5400,5410,5410,5400,108
20240530,130800,729275380,5410,5410,5410,5410,0
20240530,130700,729275380,5410,5410,5410,5410,0
20240530,130600,729275380,5410,5410,5410,5410,0
20240530,130500,729275380,5410,5410,5410,5410,6
20240530,130400,729242920,5410,5410,5410,5410,1
20240530,130300,729237510,5380,5410,5410,5380,99
20240530,130200,728704590,5410,5410,5410,5410,0
20240530,130100,728704590,5410,5410,5410,5410,0
20240530,130000,728704590,5410,5410,5410,5380,112
20240530,125900,728099400,5380,5380,5380,5380,30
20240530,125800,727938000,5410,5390,5410,5380,301
20240530,125700,726318530,5380,5380,5380,5380,100
20240530,125600,725780530,5380,5380,5380,5380,30
20240530,125500,725619130,5410,5410,5410,5410,0
20240530,125400,725619130,5410,5410,5410,5410,0
20240530,125300,725619130,5410,5410,5410,5410,1477
20240530,125200,717628560,5410,5410,5410,5410,1
20240530,125100,717623150,5380,5380,5380,5380,78
20240530,125000,717203510,5410,5410,5410,5410,2
20240530,124900,717192690,5380,5380,5380,5380,154
20240530,124800,716364170,5420,5380,5420,5380,1112
20240530,124700,710381530,5390,5390,5390,5390,150
20240530,124600,709573030,5420,5420,5420,5420,0
20240530,124500,709573030,5420,5420,5420,5420,0
20240530,124400,709573030,5420,5420,5420,5420,66
20240530,124300,709215310,5420,5420,5420,5420,0
20240530,124200,709215310,5420,5420,5420,5420,46
20240530,124100,708965990,5420,5380,5420,5380,4
20240530,124000,708944430,5420,5420,5420,5420,3
20240530,123900,708928170,5380,5380,5380,5380,0
20240530,123800,708928170,5380,5420,5420,5380,1110
20240530,123700,702945370,5420,5420,5420,5420,2
20240530,123600,702934530,5390,5390,5390,5390,150
20240530,123500,702126030,5390,5390,5390,5390,1030
20240530,123400,696574330,5400,5400,5400,5400,76
20240530,123300,696163930,5400,5410,5410,5400,391
20240530,123200,694049890,5410,5410,5410,5410,495
20240530,123100,691371940,5420,5420,5420,5420,1
20240530,123000,691366520,5400,5400,5400,5400,0
20240530,122900,691366520,5400,5400,5400,5400,0
20240530,122800,691366520,5400,5400,5400,5400,1260
20240530,122700,684562520,5400,5400,5400,5400,1040
20240530,122600,678946520,5400,5400,5400,5400,1161
20240530,122500,672677120,5400,5400,5400,5400,0
20240530,122400,672677120,5400,5420,5420,5400,410
20240530,122300,670461850,5410,5410,5410,5410,10
20240530,122200,670407750,5420,5420,5420,5420,0
20240530,122100,670407750,5420,5420,5420,5420,30
20240530,122000,670245150,5420,5420,5420,5420,6
20240530,121900,670212630,5420,5420,5420,5420,0
20240530,121800,670212630,5420,5420,5420,5420,80
20240530,121700,669779030,5420,5420,5420,5420,407
20240530,121600,667573090,5420,5420,5420,5420,0
20240530,121500,667573090,5420,5420,5420,5420,1
20240530,121400,667567670,5420,5420,5420,5420,298
20240530,121300,665952510,5420,5420,5420,5420,36
20240530,121200,665757390,5450,5450,5450,5450,0
20240530,121100,665757390,5450,5450,5450,5450,2
20240530,121000,665746490,5420,5420,5430,5420,1058
20240530,120900,660012110,5420,5420,5420,5420,1457
20240530,120800,652115170,5420,5420,5420,5420,680
20240530,120700,648429570,5420,5420,5420,5420,3
20240530,120600,648413310,5420,5420,5420,5420,0
20240530,120500,648413310,5420,5420,5420,5420,5
20240530,120400,648386210,5420,5420,5420,5420,0
20240530,120300,648386210,5420,5420,5420,5420,1
20240530,120200,648380790,5400,5400,5400,5400,429
20240530,120100,646064190,5420,5420,5420,5420,10
20240530,120000,646009990,5410,5410,5410,5410,22
20240530,115900,645890970,5420,5420,5420,5420,11
20240530,115800,645831350,5420,5420,5420,5420,0
20240530,115700,645831350,5420,5420,5420,5420,10
20240530,115600,645777150,5420,5420,5420,5420,0
20240530,115500,645777150,5420,5420,5420,5420,3
20240530,115400,645760890,5420,5420,5420,5420,0
20240530,115300,645760890,5420,5420,5420,5420,3
20240530,115200,645744630,5390,5390,5390,5390,0
20240530,115100,645744630,5390,5390,5390,5390,57
20240530,115000,645437400,5380,5390,5390,5380,541
20240530,114900,642525990,5390,5400,5400,5390,541
20240530,114800,639609990,5390,5390,5390,5390,0
20240530,114700,639609990,5390,5400,5400,5390,500
20240530,114600,636914150,5390,5420,5420,5390,3263
20240530,114500,619283510,5420,5420,5420,5420,60
20240530,114400,618958310,5420,5420,5420,5420,1800
20240530,114300,609202310,5430,5430,5430,5430,0
20240530,114200,609202310,5430,5430,5430,5430,2
20240530,114100,609191450,5440,5440,5440,5440,2
20240530,114000,609180570,5420,5430,5430,5420,1942
20240530,113900,598636210,5440,5440,5440,5440,120
20240530,113800,597983410,5440,5440,5440,5440,0
20240530,113700,597983410,5440,5440,5440,5440,25
20240530,113600,597847410,5440,5440,5440,5440,3808
20240530,113500,577131890,5450,5450,5450,5450,151
20240530,113400,576308940,5450,5450,5450,5450,412
20240530,113300,574063540,5470,5470,5470,5470,70
20240530,113200,573680640,5470,5470,5470,5470,17
20240530,113100,573587650,5470,5460,5470,5460,149
20240530,113000,572774090,5450,5450,5450,5450,0
20240530,112900,572774090,5450,5450,5450,5450,10
20240530,112800,572719590,5450,5450,5450,5450,0
20240530,112700,572719590,5450,5450,5450,5450,831
20240530,112600,568190640,5450,5450,5450,5450,0
20240530,112500,568190640,5450,5460,5460,5450,120
20240530,112400,567536590,5470,5470,5470,5470,15
20240530,112300,567454540,5480,5480,5480,5480,0
20240530,112200,567454540,5480,5480,5480,5480,0
20240530,112100,567454540,5480,5450,5480,5450,164
20240530,112000,566558010,5450,5450,5450,5450,601
20240530,111900,563282560,5470,5470,5470,5470,5
20240530,111800,563255210,5470,5450,5470,5450,23
20240530,111700,563129730,5460,5450,5460,5450,70
20240530,111600,562747770,5450,5450,5450,5450,200
20240530,111500,561657770,5450,5450,5450,5450,949
20240530,111400,556485720,5450,5450,5450,5450,361
20240530,111300,554518270,5460,5460,5460,5460,913
20240530,111200,549533290,5470,5470,5470,5470,1
20240530,111100,549527820,5470,5470,5470,5470,0
20240530,111000,549527820,5470,5470,5470,5470,0
20240530,110900,549527820,5470,5470,5470,5470,0
20240530,110800,549527820,5470,5470,5470,5470,97
20240530,110700,548997230,5470,5470,5470,5470,0
20240530,110600,548997230,5470,5470,5470,5470,0
20240530,110500,548997230,5470,5470,5470,5470,0
20240530,110400,548997230,5470,5450,5470,5450,2
20240530,110300,548986310,5450,5450,5450,5450,15
20240530,110200,548904560,5480,5480,5480,5480,0
20240530,110100,548904560,5480,5480,5480,5480,0
20240530,110000,548904560,5480,5480,5480,5480,14
20240530,105900,548827840,5450,5450,5450,5450,0
20240530,105800,548827840,5450,5450,5450,5450,5
20240530,105700,548800590,5450,5450,5450,5450,1
20240530,105600,548795140,5450,5480,5480,5450,11
20240530,105500,548735160,5480,5450,5480,5450,30
20240530,105400,548571060,5480,5480,5480,5480,0
20240530,105300,548571060,5480,5480,5480,5480,0
20240530,105200,548571060,5480,5480,5480,5480,0
20240530,105100,548571060,5480,5480,5480,5480,2
20240530,105000,548560100,5450,5480,5480,5450,156
20240530,104900,547708720,5480,5460,5480,5460,153
20240530,104800,546873280,5460,5460,5460,5450,710
20240530,104700,543001130,5470,5480,5490,5470,202
20240530,104600,541894200,5490,5490,5490,5490,0
20240530,104500,541894200,5490,5470,5490,5470,163
20240530,104400,541002260,5480,5480,5480,5480,30
20240530,104300,540837860,5490,5490,5490,5490,0
20240530,104200,540837860,5490,5490,5490,5490,65
20240530,104100,540481010,5490,5490,5490,5490,10
20240530,104000,540426110,5490,5490,5490,5490,0
20240530,103900,540426110,5490,5490,5490,5460,214
20240530,103800,539257250,5490,5490,5490,5490,1
20240530,103700,539251760,5490,5490,5490,5490,5
20240530,103600,539224310,5490,5480,5490,5470,100
20240530,103500,538675990,5480,5480,5480,5480,186
20240530,103400,537656710,5480,5490,5490,5480,152
20240530,103300,536823730,5490,5490,5490,5490,142
20240530,103200,536044150,5490,5480,5490,5480,202
20240530,103100,534937170,5470,5460,5470,5460,2860
20240530,103000,519311260,5450,5450,5450,5450,253
20240530,102900,517932410,5450,5450,5450,5450,189
20240530,102800,516902360,5450,5450,5450,5450,251
20240530,102700,515534410,5450,5460,5460,5450,221
20240530,102600,514329940,5450,5450,5450,5450,0
20240530,102500,514329940,5450,5450,5450,5450,293
20240530,102400,512733090,5450,5450,5450,5440,172
20240530,102300,511795700,5450,5450,5450,5450,0
20240530,102200,511795700,5450,5450,5450,5450,585
20240530,102100,508607450,5450,5450,5450,5450,227
20240530,102000,507370300,5450,5450,5450,5450,294
20240530,101900,505768000,5430,5430,5430,5430,54
20240530,101800,505474780,5430,5430,5430,5430,0
20240530,101700,505474780,5430,5440,5460,5430,133
20240530,101600,504751440,5460,5460,5460,5460,0
20240530,101500,504751440,5460,5460,5460,5460,2
20240530,101400,504740520,5430,5430,5430,5430,99
20240530,101300,504202950,5430,5430,5430,5430,30
20240530,101200,504040050,5430,5440,5440,5430,55
20240530,101100,503741150,5440,5430,5440,5430,1272
20240530,101000,496834180,5460,5440,5460,5440,384
20240530,100900,494741560,5430,5430,5430,5430,110
20240530,100800,494144260,5430,5430,5430,5430,301
20240530,100700,492509830,5430,5450,5460,5430,130
20240530,100600,491801100,5430,5430,5430,5430,54
20240530,100500,491507880,5460,5460,5460,5460,9
20240530,100400,491458740,5460,5460,5460,5460,10
20240530,100300,491404140,5460,5460,5460,5460,2
20240530,100200,491393220,5430,5460,5460,5430,338
20240530,100100,489551880,5460,5440,5460,5440,41
20240530,100000,489328820,5430,5430,5460,5430,321
20240530,095900,487584480,5440,5440,5440,5440,18
20240530,095800,487486560,5430,5440,5440,5430,2000
20240530,095700,476611220,5470,5470,5470,5450,3843
20240530,095600,455655050,5470,5470,5470,5470,52
20240530,095500,455370610,5470,5460,5470,5460,654
20240530,095400,451799250,5460,5470,5470,5460,29
20240530,095300,451640640,5460,5470,5470,5460,287
20240530,095200,450072320,5460,5470,5470,5460,372
20240530,095100,448041100,5470,5470,5470,5470,241
20240530,095000,446722830,5470,5470,5470,5460,105
20240530,094900,446148520,5460,5460,5460,5460,573
20240530,094800,443019940,5460,5460,5460,5460,401
20240530,094700,440830480,5460,5460,5460,5450,133
20240530,094600,440104400,5460,5450,5470,5450,328
20240530,094500,438314510,5460,5450,5460,5440,890
20240530,094400,433463770,5440,5460,5460,5440,2422
20240530,094300,420260370,5460,5470,5470,5460,398
20240530,094200,418087190,5470,5480,5480,5470,1144
20240530,094100,411828610,5470,5480,5480,5470,1031
20240530,094000,406182600,5480,5480,5490,5480,160
20240530,093900,405305300,5480,5500,5500,5470,194
20240530,093800,404243640,5500,5490,5500,5490,1700
20240530,093700,394894640,5490,5470,5490,5470,869
20240530,093600,390124370,5480,5470,5480,5460,3198
20240530,093500,372615830,5490,5500,5500,5470,1173
20240530,093400,366194790,5490,5500,5510,5490,371
20240530,093300,364156830,5500,5520,5520,5500,1740
20240530,093200,354559820,5530,5530,5530,5530,101
20240530,093100,354001290,5530,5540,5540,5530,1672
20240530,093000,344744410,5540,5530,5550,5520,2175
20240530,092900,332702700,5530,5530,5530,5530,801
20240530,092800,328273170,5530,5540,5540,5530,539
20240530,092700,325292350,5540,5550,5560,5540,1560
20240530,092600,316634840,5550,5560,5580,5550,3931
20240530,092500,294741270,5560,5540,5560,5540,930
20240530,092400,289577700,5540,5540,5550,5520,3455
20240530,092300,270463980,5540,5550,5550,5540,1012
20240530,092200,264852740,5560,5570,5570,5560,1025
20240530,092100,259147120,5580,5590,5590,5570,1123
20240530,092000,252877490,5590,5530,5590,5530,4498
20240530,091900,227846050,5530,5520,5530,5520,919
20240530,091800,222769650,5520,5520,5530,5500,4373
20240530,091700,198679430,5530,5560,5560,5530,1569
20240530,091600,189992760,5550,5530,5580,5530,3075
20240530,091500,172894980,5560,5550,5580,5540,4428
20240530,091400,148282400,5560,5620,5620,5540,2705
20240530,091300,133222990,5590,5570,5650,5560,9149
20240530,091200,82010920,5560,5480,5570,5480,3058
20240530,091100,65077610,5500,5500,5500,5500,563
20240530,091000,61981110,5500,5480,5500,5480,1228
20240530,090900,55235690,5480,5470,5480,5440,1835
20240530,090800,45202120,5470,5450,5470,5430,702
20240530,090700,41383990,5460,5440,5460,5440,2301
20240530,090600,28841500,5420,5410,5440,5410,175
20240530,090500,27893110,5410,5410,5410,5410,235
20240530,090400,26621760,5400,5400,5400,5400,619
20240530,090300,23279160,5400,5380,5400,5380,900
20240530,090200,18428790,5380,5370,5380,5370,1102
20240530,090100,12509150,5380,5380,5380,5380,14
20240530,090000,12433830,5380,5350,5380,5350,2322