stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,214400,954199192,1313,1313,1313,1313,22251
20240530,214300,954199192,1313,1313,1313,1313,0
20240530,214200,954199192,1313,1313,1313,1313,0
20240530,214100,954199192,1313,1313,1313,1313,0
20240530,214000,954199192,1313,1313,1313,1313,0
20240530,213900,954199192,1313,1313,1313,1313,0
20240530,213800,954199192,1313,1313,1313,1313,0
20240530,213700,954199192,1313,1313,1313,1313,0
20240530,213600,954199192,1313,1313,1313,1313,0
20240530,213500,954199192,1313,1313,1313,1313,0
20240530,213400,954199192,1313,1313,1313,1313,0
20240530,213300,954199192,1313,1313,1313,1313,0
20240530,213200,954199192,1313,1313,1313,1313,0
20240530,213100,954199192,1313,1313,1313,1313,0
20240530,213000,954199192,1313,1313,1313,1313,0
20240530,212900,954199192,1313,1313,1313,1313,0
20240530,212800,954199192,1313,1313,1313,1313,0
20240530,212700,954199192,1313,1313,1313,1313,0
20240530,212600,954199192,1313,1313,1313,1313,0
20240530,212500,954199192,1313,1313,1313,1313,0
20240530,212400,954199192,1313,1313,1313,1313,0
20240530,212300,954199192,1313,1313,1313,1313,0
20240530,212200,954199192,1313,1313,1313,1313,0
20240530,212100,954199192,1313,1313,1313,1313,0
20240530,212000,954199192,1313,1313,1313,1313,0
20240530,211900,954199192,1313,1313,1313,1313,0
20240530,211800,954199192,1313,1313,1313,1313,0
20240530,211700,954199192,1313,1313,1313,1313,0
20240530,211600,954199192,1313,1313,1313,1313,0
20240530,211500,954199192,1313,1313,1313,1313,0
20240530,211400,954199192,1313,1313,1313,1313,22251
20240530,211300,954199192,1313,1313,1313,1313,0
20240530,211200,954199192,1313,1313,1313,1313,0
20240530,211100,954199192,1313,1313,1313,1313,0
20240530,211000,954199192,1313,1313,1313,1313,0
20240530,210900,954199192,1313,1313,1313,1313,0
20240530,210800,954199192,1313,1313,1313,1313,0
20240530,210700,954199192,1313,1313,1313,1313,0
20240530,210600,954199192,1313,1313,1313,1313,0
20240530,210500,954199192,1313,1313,1313,1313,0
20240530,210400,954199192,1313,1313,1313,1313,0
20240530,210300,954199192,1313,1313,1313,1313,0
20240530,210200,954199192,1313,1313,1313,1313,0
20240530,210100,954199192,1313,1313,1313,1313,0
20240530,210000,954199192,1313,1313,1313,1313,0
20240530,205900,954199192,1313,1313,1313,1313,0
20240530,205800,954199192,1313,1313,1313,1313,0
20240530,205700,954199192,1313,1313,1313,1313,0
20240530,205600,954199192,1313,1313,1313,1313,0
20240530,205500,954199192,1313,1313,1313,1313,0
20240530,205400,954199192,1313,1313,1313,1313,0
20240530,205300,954199192,1313,1313,1313,1313,0
20240530,205200,954199192,1313,1313,1313,1313,0
20240530,205100,954199192,1313,1313,1313,1313,0
20240530,205000,954199192,1313,1313,1313,1313,0
20240530,204900,954199192,1313,1313,1313,1313,0
20240530,204800,954199192,1313,1313,1313,1313,0
20240530,204700,954199192,1313,1313,1313,1313,0
20240530,204600,954199192,1313,1313,1313,1313,0
20240530,204500,954199192,1313,1313,1313,1313,0
20240530,204400,954199192,1313,1313,1313,1313,22251
20240530,204300,954199192,1313,1313,1313,1313,0
20240530,204200,954199192,1313,1313,1313,1313,0
20240530,204100,954199192,1313,1313,1313,1313,0
20240530,204000,954199192,1313,1313,1313,1313,0
20240530,203900,954199192,1313,1313,1313,1313,0
20240530,203800,954199192,1313,1313,1313,1313,0
20240530,203700,954199192,1313,1313,1313,1313,0
20240530,203600,954199192,1313,1313,1313,1313,0
20240530,203500,954199192,1313,1313,1313,1313,0
20240530,203400,954199192,1313,1313,1313,1313,0
20240530,203300,954199192,1313,1313,1313,1313,0
20240530,203200,954199192,1313,1313,1313,1313,0
20240530,203100,954199192,1313,1313,1313,1313,0
20240530,203000,954199192,1313,1313,1313,1313,0
20240530,202900,954199192,1313,1313,1313,1313,0
20240530,202800,954199192,1313,1313,1313,1313,0
20240530,202700,954199192,1313,1313,1313,1313,0
20240530,202600,954199192,1313,1313,1313,1313,0
20240530,202500,954199192,1313,1313,1313,1313,0
20240530,202400,954199192,1313,1313,1313,1313,0
20240530,202300,954199192,1313,1313,1313,1313,0
20240530,202200,954199192,1313,1313,1313,1313,0
20240530,202100,954199192,1313,1313,1313,1313,0
20240530,202000,954199192,1313,1313,1313,1313,0
20240530,201900,954199192,1313,1313,1313,1313,0
20240530,201800,954199192,1313,1313,1313,1313,0
20240530,201700,954199192,1313,1313,1313,1313,0
20240530,201600,954199192,1313,1313,1313,1313,0
20240530,201500,954199192,1313,1313,1313,1313,0
20240530,201400,954199192,1313,1313,1313,1313,22251
20240530,201300,954199192,1313,1313,1313,1313,0
20240530,201200,954199192,1313,1313,1313,1313,0
20240530,201100,954199192,1313,1313,1313,1313,0
20240530,201000,954199192,1313,1313,1313,1313,0
20240530,200900,954199192,1313,1313,1313,1313,0
20240530,200800,954199192,1313,1313,1313,1313,0
20240530,200700,954199192,1313,1313,1313,1313,0
20240530,200600,954199192,1313,1313,1313,1313,0
20240530,200500,954199192,1313,1313,1313,1313,0
20240530,200400,954199192,1313,1313,1313,1313,0
20240530,200300,954199192,1313,1313,1313,1313,0
20240530,200200,954199192,1313,1313,1313,1313,0
20240530,200100,954199192,1313,1313,1313,1313,0
20240530,200000,954199192,1313,1313,1313,1313,0
20240530,195900,954199192,1313,1313,1313,1313,0
20240530,195800,954199192,1313,1313,1313,1313,0
20240530,195700,954199192,1313,1313,1313,1313,0
20240530,195600,954199192,1313,1313,1313,1313,0
20240530,195500,954199192,1313,1313,1313,1313,0
20240530,195400,954199192,1313,1313,1313,1313,0
20240530,195300,954199192,1313,1313,1313,1313,0
20240530,195200,954199192,1313,1313,1313,1313,0
20240530,195100,954199192,1313,1313,1313,1313,0
20240530,195000,954199192,1313,1313,1313,1313,0
20240530,194900,954199192,1313,1313,1313,1313,0
20240530,194800,954199192,1313,1313,1313,1313,0
20240530,194700,954199192,1313,1313,1313,1313,0
20240530,194600,954199192,1313,1313,1313,1313,0
20240530,194500,954199192,1313,1313,1313,1313,0
20240530,194400,954199192,1313,1313,1313,1313,22251
20240530,194300,954199192,1313,1313,1313,1313,0
20240530,194200,954199192,1313,1313,1313,1313,0
20240530,194100,954199192,1313,1313,1313,1313,0
20240530,194000,954199192,1313,1313,1313,1313,0
20240530,193900,954199192,1313,1313,1313,1313,0
20240530,193800,954199192,1313,1313,1313,1313,0
20240530,193700,954199192,1313,1313,1313,1313,0
20240530,193600,954199192,1313,1313,1313,1313,0
20240530,193500,954199192,1313,1313,1313,1313,0
20240530,193400,954199192,1313,1313,1313,1313,0
20240530,193300,954199192,1313,1313,1313,1313,0
20240530,193200,954199192,1313,1313,1313,1313,0
20240530,193100,954199192,1313,1313,1313,1313,0
20240530,193000,954199192,1313,1313,1313,1313,0
20240530,192900,954199192,1313,1313,1313,1313,0
20240530,192800,954199192,1313,1313,1313,1313,0
20240530,192700,954199192,1313,1313,1313,1313,0
20240530,192600,954199192,1313,1313,1313,1313,0
20240530,192500,954199192,1313,1313,1313,1313,0
20240530,192400,954199192,1313,1313,1313,1313,0
20240530,192300,954199192,1313,1313,1313,1313,0
20240530,192200,954199192,1313,1313,1313,1313,0
20240530,192100,954199192,1313,1313,1313,1313,0
20240530,192000,954199192,1313,1313,1313,1313,0
20240530,191900,954199192,1313,1313,1313,1313,0
20240530,191800,954199192,1313,1313,1313,1313,0
20240530,191700,954199192,1313,1313,1313,1313,0
20240530,191600,954199192,1313,1313,1313,1313,0
20240530,191500,954199192,1313,1313,1313,1313,0
20240530,191400,954199192,1313,1313,1313,1313,22251
20240530,191300,954199192,1313,1313,1313,1313,0
20240530,191200,954199192,1313,1313,1313,1313,0
20240530,191100,954199192,1313,1313,1313,1313,0
20240530,191000,954199192,1313,1313,1313,1313,0
20240530,190900,954199192,1313,1313,1313,1313,0
20240530,190800,954199192,1313,1313,1313,1313,0
20240530,190700,954199192,1313,1313,1313,1313,0
20240530,190600,954199192,1313,1313,1313,1313,0
20240530,190500,954199192,1313,1313,1313,1313,0
20240530,190400,954199192,1313,1313,1313,1313,0
20240530,190300,954199192,1313,1313,1313,1313,0
20240530,190200,954199192,1313,1313,1313,1313,0
20240530,190100,954199192,1313,1313,1313,1313,0
20240530,190000,954199192,1313,1313,1313,1313,0
20240530,185900,954199192,1313,1313,1313,1313,0
20240530,185800,954199192,1313,1313,1313,1313,0
20240530,185700,954199192,1313,1313,1313,1313,0
20240530,185600,954199192,1313,1313,1313,1313,0
20240530,185500,954199192,1313,1313,1313,1313,0
20240530,185400,954199192,1313,1313,1313,1313,0
20240530,185300,954199192,1313,1313,1313,1313,0
20240530,185200,954199192,1313,1313,1313,1313,0
20240530,185100,954199192,1313,1313,1313,1313,0
20240530,185000,954199192,1313,1313,1313,1313,0
20240530,184900,954199192,1313,1313,1313,1313,0
20240530,184800,954199192,1313,1313,1313,1313,0
20240530,184700,954199192,1313,1313,1313,1313,0
20240530,184600,954199192,1313,1313,1313,1313,0
20240530,184500,954199192,1313,1313,1313,1313,0
20240530,184400,954199192,1313,1313,1313,1313,22251
20240530,184300,954199192,1313,1313,1313,1313,0
20240530,184200,954199192,1313,1313,1313,1313,0
20240530,184100,954199192,1313,1313,1313,1313,0
20240530,184000,954199192,1313,1313,1313,1313,0
20240530,183900,954199192,1313,1313,1313,1313,0
20240530,183800,954199192,1313,1313,1313,1313,0
20240530,183700,954199192,1313,1313,1313,1313,0
20240530,183600,954199192,1313,1313,1313,1313,0
20240530,183500,954199192,1313,1313,1313,1313,0
20240530,183400,954199192,1313,1313,1313,1313,0
20240530,183300,954199192,1313,1313,1313,1313,0
20240530,183200,954199192,1313,1313,1313,1313,0
20240530,183100,954199192,1313,1313,1313,1313,0
20240530,183000,954199192,1313,1313,1313,1313,0
20240530,182900,954199192,1313,1313,1313,1313,0
20240530,182800,954199192,1313,1313,1313,1313,0
20240530,182700,954199192,1313,1313,1313,1313,0
20240530,182600,954199192,1313,1313,1313,1313,0
20240530,182500,954199192,1313,1313,1313,1313,0
20240530,182400,954199192,1313,1313,1313,1313,0
20240530,182300,954199192,1313,1313,1313,1313,0
20240530,182200,954199192,1313,1313,1313,1313,0
20240530,182100,954199192,1313,1313,1313,1313,0
20240530,182000,954199192,1313,1313,1313,1313,0
20240530,181900,954199192,1313,1313,1313,1313,0
20240530,181800,954199192,1313,1313,1313,1313,0
20240530,181700,954199192,1313,1313,1313,1313,0
20240530,181600,954199192,1313,1313,1313,1313,0
20240530,181500,954199192,1313,1313,1313,1313,0
20240530,181400,954199192,1313,1313,1313,1313,22251
20240530,181300,954199192,1313,1313,1313,1313,0
20240530,181200,954199192,1313,1313,1313,1313,0
20240530,181100,954199192,1313,1313,1313,1313,0
20240530,181000,954199192,1313,1313,1313,1313,0
20240530,180900,954199192,1313,1313,1313,1313,0
20240530,180800,954199192,1313,1313,1313,1313,0
20240530,180700,954199192,1313,1313,1313,1313,0
20240530,180600,954199192,1313,1313,1313,1313,0
20240530,180500,954199192,1313,1313,1313,1313,0
20240530,180400,954199192,1313,1313,1313,1313,0
20240530,180300,954199192,1313,1313,1313,1313,0
20240530,180200,954199192,1313,1313,1313,1313,0
20240530,180100,954199192,1313,1313,1313,1313,0
20240530,180000,954199192,1313,1313,1313,1313,0
20240530,175900,954199192,1313,1313,1313,1313,0
20240530,175800,954199192,1313,1313,1313,1313,0
20240530,175700,954199192,1313,1313,1313,1313,0
20240530,175600,954199192,1313,1313,1313,1313,0
20240530,175500,954199192,1313,1313,1313,1313,0
20240530,175400,954199192,1313,1313,1313,1313,0
20240530,175300,954199192,1313,1313,1313,1313,0
20240530,175200,954199192,1313,1313,1313,1313,0
20240530,175100,954199192,1313,1313,1313,1313,0
20240530,175000,954199192,1313,1313,1313,1313,0
20240530,174900,954199192,1313,1313,1313,1313,0
20240530,174800,954199192,1313,1313,1313,1313,0
20240530,174700,954199192,1313,1313,1313,1313,0
20240530,174600,954199192,1313,1313,1313,1313,0
20240530,174500,954199192,1313,1313,1313,1313,0
20240530,174400,954199192,1313,1313,1313,1313,22251
20240530,174300,954199192,1313,1313,1313,1313,0
20240530,174200,954199192,1313,1313,1313,1313,0
20240530,174100,954199192,1313,1313,1313,1313,0
20240530,174000,954199192,1313,1313,1313,1313,0
20240530,173900,954199192,1313,1313,1313,1313,0
20240530,173800,954199192,1313,1313,1313,1313,0
20240530,173700,954199192,1313,1313,1313,1313,0
20240530,173600,954199192,1313,1313,1313,1313,0
20240530,173500,954199192,1313,1313,1313,1313,0
20240530,173400,954199192,1313,1313,1313,1313,0
20240530,173300,954199192,1313,1313,1313,1313,0
20240530,173200,954199192,1313,1313,1313,1313,0
20240530,173100,954199192,1313,1313,1313,1313,0
20240530,173000,954199192,1313,1313,1313,1313,0
20240530,172900,954199192,1313,1313,1313,1313,0
20240530,172800,954199192,1313,1313,1313,1313,0
20240530,172700,954199192,1313,1313,1313,1313,0
20240530,172600,954199192,1313,1313,1313,1313,0
20240530,172500,954199192,1313,1313,1313,1313,0
20240530,172400,954199192,1313,1313,1313,1313,0
20240530,172300,954199192,1313,1313,1313,1313,0
20240530,172200,954199192,1313,1313,1313,1313,0
20240530,172100,954199192,1313,1313,1313,1313,0
20240530,172000,954199192,1313,1313,1313,1313,0
20240530,171900,954199192,1313,1313,1313,1313,0
20240530,171800,954199192,1313,1313,1313,1313,0
20240530,171700,954199192,1313,1313,1313,1313,0
20240530,171600,954199192,1313,1313,1313,1313,0
20240530,171500,954199192,1313,1313,1313,1313,0
20240530,171400,954199192,1313,1313,1313,1313,22251
20240530,171300,954199192,1313,1313,1313,1313,0
20240530,171200,954199192,1313,1313,1313,1313,0
20240530,171100,954199192,1313,1313,1313,1313,0
20240530,171000,954199192,1313,1313,1313,1313,0
20240530,170900,954199192,1313,1313,1313,1313,0
20240530,170800,954199192,1313,1313,1313,1313,0
20240530,170700,954199192,1313,1313,1313,1313,0
20240530,170600,954199192,1313,1313,1313,1313,0
20240530,170500,954199192,1313,1313,1313,1313,0
20240530,170400,954199192,1313,1313,1313,1313,0
20240530,170300,954199192,1313,1313,1313,1313,0
20240530,170200,954199192,1313,1313,1313,1313,0
20240530,170100,954199192,1313,1313,1313,1313,0
20240530,170000,954199192,1313,1313,1313,1313,0
20240530,165900,954199192,1313,1313,1313,1313,0
20240530,165800,954199192,1313,1313,1313,1313,0
20240530,165700,954199192,1313,1313,1313,1313,0
20240530,165600,954199192,1313,1313,1313,1313,0
20240530,165500,954199192,1313,1313,1313,1313,0
20240530,165400,954199192,1313,1313,1313,1313,0
20240530,165300,954199192,1313,1313,1313,1313,0
20240530,165200,954199192,1313,1313,1313,1313,0
20240530,165100,954199192,1313,1313,1313,1313,0
20240530,165000,954199192,1313,1313,1313,1313,0
20240530,164900,954199192,1313,1313,1313,1313,0
20240530,164800,954199192,1313,1313,1313,1313,0
20240530,164700,954199192,1313,1313,1313,1313,0
20240530,164600,954199192,1313,1313,1313,1313,0
20240530,164500,954199192,1313,1313,1313,1313,0
20240530,164400,954199192,1313,1313,1313,1313,22251
20240530,164300,954199192,1313,1313,1313,1313,0
20240530,164200,954199192,1313,1313,1313,1313,0
20240530,164100,954199192,1313,1313,1313,1313,0
20240530,164000,954199192,1313,1313,1313,1313,0
20240530,163900,954199192,1313,1313,1313,1313,0
20240530,163800,954199192,1313,1313,1313,1313,0
20240530,163700,954199192,1313,1313,1313,1313,0
20240530,163600,954199192,1313,1313,1313,1313,0
20240530,163500,954199192,1313,1313,1313,1313,0
20240530,163400,954199192,1313,1313,1313,1313,0
20240530,163300,954199192,1313,1313,1313,1313,0
20240530,163200,954199192,1313,1313,1313,1313,0
20240530,163100,954199192,1313,1313,1313,1313,0
20240530,163000,954199192,1313,1313,1313,1313,0
20240530,162900,954199192,1313,1313,1313,1313,0
20240530,162800,954199192,1313,1313,1313,1313,0
20240530,162700,954199192,1313,1313,1313,1313,0
20240530,162600,954199192,1313,1313,1313,1313,0
20240530,162500,954199192,1313,1313,1313,1313,0
20240530,162400,954199192,1313,1313,1313,1313,0
20240530,162300,954199192,1313,1313,1313,1313,0
20240530,162200,954199192,1313,1313,1313,1313,0
20240530,162100,954199192,1313,1313,1313,1313,0
20240530,162000,954199192,1313,1313,1313,1313,0
20240530,161900,954199192,1313,1313,1313,1313,0
20240530,161800,954199192,1313,1313,1313,1313,0
20240530,161700,954199192,1313,1313,1313,1313,0
20240530,161600,954199192,1313,1313,1313,1313,0
20240530,161500,954199192,1313,1313,1313,1313,0
20240530,161400,954199192,1313,1313,1313,1313,22251
20240530,161300,954199192,1313,1313,1313,1313,0
20240530,161200,954199192,1313,1313,1313,1313,0
20240530,161100,954199192,1313,1313,1313,1313,0
20240530,161000,954199192,1313,1313,1313,1313,0
20240530,160900,954199192,1313,1313,1313,1313,0
20240530,160800,954199192,1313,1313,1313,1313,0
20240530,160700,954199192,1313,1313,1313,1313,0
20240530,160600,954199192,1313,1313,1313,1313,0
20240530,160500,954199192,1313,1313,1313,1313,0
20240530,160400,954199192,1313,1313,1313,1313,0
20240530,160300,954199192,1313,1313,1313,1313,0
20240530,160200,954199192,1313,1313,1313,1313,0
20240530,160100,954199192,1313,1313,1313,1313,0
20240530,160000,954199192,1313,1313,1313,1313,0
20240530,155900,954199192,1313,1313,1313,1313,0
20240530,155800,954199192,1313,1313,1313,1313,0
20240530,155700,954199192,1313,1313,1313,1313,0
20240530,155600,954199192,1313,1313,1313,1313,0
20240530,155500,954199192,1313,1313,1313,1313,0
20240530,155400,954199192,1313,1313,1313,1313,0
20240530,155300,954199192,1313,1313,1313,1313,0
20240530,155200,954199192,1313,1313,1313,1313,0
20240530,155100,954199192,1313,1313,1313,1313,0
20240530,155000,954199192,1313,1313,1313,1313,0
20240530,154900,954199192,1313,1313,1313,1313,0
20240530,154800,954199192,1313,1313,1313,1313,0
20240530,154700,954199192,1313,1313,1313,1313,0
20240530,154600,954199192,1313,1313,1313,1313,0
20240530,154500,954199192,1313,1313,1313,1313,0
20240530,154400,954199192,1313,1313,1313,1313,22251
20240530,154300,954199192,1313,1313,1313,1313,0
20240530,154200,954199192,1313,1313,1313,1313,0
20240530,154100,954199192,1313,1313,1313,1313,0
20240530,154000,954199192,1313,1313,1313,1313,0
20240530,153900,954199192,1313,1313,1313,1313,0
20240530,153800,954199192,1313,1313,1313,1313,0
20240530,153700,954199192,1313,1313,1313,1313,0
20240530,153600,954199192,1313,1313,1313,1313,0
20240530,153500,954199192,1313,1313,1313,1313,0
20240530,153400,954199192,1313,1313,1313,1313,0
20240530,153300,954199192,1313,1313,1313,1313,0
20240530,153200,954199192,1313,1313,1313,1313,0
20240530,153100,954199192,1313,1313,1313,1313,0
20240530,153000,954199192,1313,1313,1313,1313,22251
20240530,152900,924983629,1317,1317,1317,1317,0
20240530,152800,924983629,1317,1317,1317,1317,0
20240530,152700,924983629,1317,1317,1317,1317,0
20240530,152600,924983629,1317,1317,1317,1317,0
20240530,152500,924983629,1317,1317,1317,1317,0
20240530,152400,924983629,1317,1317,1317,1317,0
20240530,152300,924983629,1317,1317,1317,1317,0
20240530,152200,924983629,1317,1317,1317,1317,0
20240530,152100,924983629,1317,1317,1317,1317,0
20240530,152000,924983629,1317,1317,1317,1317,0
20240530,151900,924983629,1317,1316,1321,1315,1852
20240530,151800,922547021,1316,1318,1318,1316,2806
20240530,151700,918852724,1319,1319,1319,1319,0
20240530,151600,918852724,1319,1321,1321,1318,16
20240530,151500,918831615,1321,1321,1323,1317,1509
20240530,151400,916835944,1322,1320,1322,1319,1612
20240530,151300,914705545,1320,1319,1321,1319,369
20240530,151200,914218134,1319,1321,1321,1319,248
20240530,151100,913890574,1321,1316,1322,1316,2420
20240530,151000,910699537,1316,1316,1316,1316,7105
20240530,150900,901349357,1316,1316,1316,1315,5401
20240530,150800,894246938,1316,1317,1318,1315,814
20240530,150700,893176258,1317,1317,1317,1317,2
20240530,150600,893173624,1318,1319,1319,1318,346
20240530,150500,892717595,1320,1317,1320,1317,27
20240530,150400,892681974,1317,1316,1320,1316,60
20240530,150300,892602849,1316,1315,1316,1315,671
20240530,150200,891720054,1314,1315,1315,1314,5163
20240530,150100,884935672,1314,1317,1317,1314,5893
20240530,150000,877188580,1315,1317,1317,1315,1000
20240530,145900,875873559,1318,1318,1318,1318,0
20240530,145800,875873559,1318,1319,1319,1318,777
20240530,145700,874848713,1319,1316,1319,1315,7307
20240530,145600,865223448,1316,1316,1316,1316,3000
20240530,145500,861275448,1315,1315,1315,1315,0
20240530,145400,861275448,1315,1315,1315,1315,0
20240530,145300,861275448,1315,1315,1315,1315,0
20240530,145200,861275448,1315,1315,1315,1315,200
20240530,145100,861012448,1315,1315,1316,1315,1647
20240530,145000,858846633,1315,1315,1315,1315,218
20240530,144900,858559963,1315,1315,1315,1315,410
20240530,144800,858020813,1315,1315,1315,1315,183
20240530,144700,857780168,1315,1315,1315,1315,3099
20240530,144600,853704983,1315,1314,1315,1314,1154
20240530,144500,852188577,1315,1313,1315,1313,2108
20240530,144400,849418857,1314,1314,1314,1314,390
20240530,144300,848906397,1314,1314,1314,1313,1078
20240530,144200,847490905,1313,1313,1313,1313,204
20240530,144100,847223053,1314,1314,1314,1314,535
20240530,144000,846520063,1312,1314,1314,1312,3417
20240530,143900,842036536,1313,1313,1313,1313,907
20240530,143800,840845645,1313,1313,1313,1312,2599
20240530,143700,837434353,1313,1313,1313,1313,1870
20240530,143600,834979043,1313,1314,1314,1313,4559
20240530,143500,828990617,1314,1315,1315,1314,7254
20240530,143400,819458856,1315,1315,1315,1315,158
20240530,143300,819251086,1315,1315,1315,1315,56
20240530,143200,819177446,1315,1315,1315,1315,109
20240530,143100,819034111,1314,1315,1315,1314,1300
20240530,143000,817324711,1315,1315,1315,1315,43
20240530,142900,817268166,1315,1315,1315,1315,2
20240530,142800,817265536,1314,1314,1314,1314,0
20240530,142700,817265536,1314,1315,1315,1314,27
20240530,142600,817230033,1315,1315,1315,1315,203
20240530,142500,816963088,1315,1315,1315,1315,35
20240530,142400,816917063,1315,1314,1315,1314,533
20240530,142300,816216672,1313,1315,1317,1313,717
20240530,142200,815275152,1316,1314,1316,1314,171
20240530,142100,815050184,1312,1312,1313,1312,219
20240530,142000,814762854,1317,1316,1317,1311,46237
20240530,141900,754084974,1316,1317,1317,1316,40
20240530,141800,754032314,1317,1317,1317,1316,313
20240530,141700,753620115,1317,1317,1317,1317,114
20240530,141600,753469977,1317,1317,1317,1317,436
20240530,141500,752895765,1317,1315,1317,1314,511
20240530,141400,752224289,1314,1314,1317,1313,3955
20240530,141300,747027700,1317,1313,1317,1313,1677
20240530,141200,744825655,1313,1317,1317,1313,2126
20240530,141100,742030811,1318,1318,1318,1318,7
20240530,141000,742021585,1318,1319,1319,1318,3455
20240530,140900,737467892,1318,1318,1318,1318,20
20240530,140800,737441532,1318,1318,1318,1318,743
20240530,140700,736462258,1316,1316,1316,1316,412
20240530,140600,735920066,1316,1316,1319,1316,363
20240530,140500,735441973,1316,1315,1316,1315,196
20240530,140400,735184207,1315,1316,1316,1315,611
20240530,140300,734380739,1317,1318,1318,1317,141
20240530,140200,734195041,1314,1322,1323,1314,9671
20240530,140100,721469841,1323,1315,1323,1314,12014
20240530,140000,705643939,1315,1315,1315,1315,3205
20240530,135900,701429364,1315,1318,1318,1315,409
20240530,135800,700891519,1318,1317,1318,1313,51819
20240530,135700,632728075,1318,1319,1319,1318,2240
20240530,135600,629775744,1319,1319,1319,1319,514
20240530,135500,629097778,1319,1321,1321,1319,61
20240530,135400,629017317,1320,1319,1320,1319,3330
20240530,135300,624623728,1319,1319,1319,1319,2
20240530,135200,624621090,1317,1318,1319,1317,1864
20240530,135100,622164400,1318,1318,1318,1318,1600
20240530,135000,620055600,1319,1318,1319,1317,4292
20240530,134900,614400878,1318,1319,1319,1317,1474
20240530,134800,612458659,1320,1318,1320,1318,1940
20240530,134700,609900689,1318,1319,1319,1318,1556
20240530,134600,607849846,1318,1318,1319,1318,2033
20240530,134500,605170347,1318,1318,1318,1318,5017
20240530,134400,598557941,1318,1319,1319,1318,8051
20240530,134300,587944611,1320,1319,1320,1319,101
20240530,134200,587811292,1320,1319,1320,1319,125
20240530,134100,587646410,1319,1319,1320,1319,1887
20240530,134000,585157452,1319,1318,1319,1318,1835
20240530,133900,582738495,1318,1322,1322,1318,22573
20240530,133800,552955919,1321,1322,1322,1321,1080
20240530,133700,551528542,1322,1322,1322,1322,461
20240530,133600,550919100,1323,1323,1323,1322,1553
20240530,133500,548865981,1322,1322,1322,1322,83
20240530,133400,548756255,1322,1322,1322,1322,449
20240530,133300,548162677,1322,1323,1323,1322,617
20240530,133200,547346557,1323,1323,1324,1323,341
20240530,133100,546895413,1323,1322,1323,1322,81
20240530,133000,546788265,1322,1323,1324,1322,26
20240530,132900,546753877,1322,1325,1325,1322,21
20240530,132800,546726109,1322,1324,1325,1322,1167
20240530,132700,545182966,1324,1325,1325,1324,1747
20240530,132600,542869448,1326,1326,1326,1326,0
20240530,132500,542869448,1326,1326,1326,1326,0
20240530,132400,542869448,1326,1326,1326,1326,18
20240530,132300,542845580,1326,1325,1326,1325,173
20240530,132200,542616352,1325,1325,1325,1325,116
20240530,132100,542462652,1326,1326,1326,1326,1
20240530,132000,542461326,1325,1325,1325,1325,0
20240530,131900,542461326,1325,1325,1325,1325,0
20240530,131800,542461326,1325,1325,1325,1325,0
20240530,131700,542461326,1325,1325,1325,1325,0
20240530,131600,542461326,1325,1325,1325,1325,0
20240530,131500,542461326,1325,1326,1326,1325,201
20240530,131400,542194901,1326,1326,1326,1326,1
20240530,131300,542193575,1326,1325,1326,1325,120
20240530,131200,542034570,1325,1324,1325,1324,110
20240530,131100,541888821,1324,1324,1324,1324,100
20240530,131000,541756421,1325,1326,1326,1324,11805
20240530,130900,526114122,1326,1326,1326,1326,129
20240530,130800,525943068,1326,1326,1326,1326,2
20240530,130700,525940416,1326,1326,1326,1326,10
20240530,130600,525927156,1326,1326,1326,1326,3
20240530,130500,525923178,1326,1326,1326,1326,21
20240530,130400,525895332,1326,1326,1326,1326,91
20240530,130300,525774666,1326,1327,1327,1326,51
20240530,130200,525707020,1327,1327,1327,1326,2718
20240530,130100,522100848,1326,1326,1326,1326,301
20240530,130000,521701722,1326,1326,1326,1326,0
20240530,125900,521701722,1326,1326,1326,1326,0
20240530,125800,521701722,1326,1326,1326,1326,10
20240530,125700,521688462,1327,1326,1327,1326,1509
20240530,125600,519686068,1326,1326,1326,1326,2
20240530,125500,519683416,1326,1326,1326,1326,0
20240530,125400,519683416,1326,1326,1326,1326,0
20240530,125300,519683416,1326,1324,1326,1324,19254
20240530,125200,494153003,1325,1324,1325,1324,5002
20240530,125100,487525354,1325,1325,1325,1325,30
20240530,125000,487485604,1325,1325,1325,1325,4
20240530,124900,487480304,1325,1325,1325,1325,23
20240530,124800,487449829,1325,1325,1325,1325,0
20240530,124700,487449829,1325,1325,1325,1325,20
20240530,124600,487423329,1325,1325,1325,1325,71
20240530,124500,487329254,1325,1325,1325,1323,1315
20240530,124400,485589477,1324,1324,1324,1324,0
20240530,124300,485589477,1324,1326,1327,1324,11015
20240530,124200,470985083,1326,1326,1326,1326,2
20240530,124100,470982431,1325,1325,1325,1325,5
20240530,124000,470975806,1326,1326,1326,1326,78
20240530,123900,470872378,1325,1326,1326,1325,20
20240530,123800,470845868,1326,1326,1326,1326,91
20240530,123700,470725202,1326,1326,1326,1326,501
20240530,123600,470060876,1326,1326,1326,1325,1395
20240530,123500,468211931,1327,1327,1327,1327,7
20240530,123400,468202642,1327,1327,1327,1326,13
20240530,123300,468185395,1328,1328,1328,1328,30
20240530,123200,468145555,1328,1328,1328,1328,0
20240530,123100,468145555,1328,1328,1328,1328,136
20240530,123000,467964947,1328,1328,1328,1328,93
20240530,122900,467841443,1328,1328,1328,1328,205
20240530,122800,467569203,1328,1329,1329,1328,675
20240530,122700,466672800,1329,1329,1329,1329,406
20240530,122600,466133226,1328,1328,1328,1328,0
20240530,122500,466133226,1328,1328,1328,1328,0
20240530,122400,466133226,1328,1328,1328,1328,7
20240530,122300,466123930,1328,1328,1328,1328,100
20240530,122200,465991130,1327,1328,1329,1327,610
20240530,122100,465180691,1327,1326,1327,1326,1915
20240530,122000,462639527,1326,1326,1326,1326,10
20240530,121900,462626267,1326,1326,1326,1326,0
20240530,121800,462626267,1326,1325,1326,1325,49
20240530,121700,462561336,1325,1325,1325,1325,100
20240530,121600,462428836,1325,1325,1325,1325,0
20240530,121500,462428836,1325,1326,1326,1325,1110
20240530,121400,460957976,1326,1327,1327,1326,106
20240530,121300,460817417,1327,1327,1327,1327,89
20240530,121200,460699314,1328,1328,1328,1328,4
20240530,121100,460694002,1328,1328,1328,1328,16
20240530,121000,460672754,1328,1328,1328,1328,0
20240530,120900,460672754,1328,1328,1328,1328,0
20240530,120800,460672754,1328,1328,1328,1328,0
20240530,120700,460672754,1328,1328,1328,1328,20
20240530,120600,460646194,1328,1328,1328,1328,6
20240530,120500,460638226,1327,1327,1327,1327,0
20240530,120400,460638226,1327,1327,1327,1327,0
20240530,120300,460638226,1327,1328,1328,1327,2
20240530,120200,460635571,1328,1328,1328,1328,101
20240530,120100,460501443,1330,1327,1330,1324,2143
20240530,120000,457655092,1327,1327,1327,1327,1
20240530,115900,457653765,1327,1327,1327,1327,0
20240530,115800,457653765,1327,1327,1327,1327,0
20240530,115700,457653765,1327,1324,1328,1324,148
20240530,115600,457457632,1323,1323,1323,1323,1
20240530,115500,457456309,1322,1322,1322,1322,0
20240530,115400,457456309,1322,1325,1325,1321,8668
20240530,115300,445993625,1325,1328,1328,1325,3430
20240530,115200,441448311,1328,1328,1328,1328,0
20240530,115100,441448311,1328,1328,1328,1327,1044
20240530,115000,440061882,1329,1329,1329,1329,0
20240530,114900,440061882,1329,1329,1329,1329,72
20240530,114800,439966194,1330,1330,1330,1330,0
20240530,114700,439966194,1330,1330,1330,1330,100
20240530,114600,439833194,1330,1329,1330,1329,355
20240530,114500,439361396,1329,1329,1329,1329,4
20240530,114400,439356080,1328,1329,1329,1328,17
20240530,114300,439333497,1329,1329,1329,1329,0
20240530,114200,439333497,1329,1329,1329,1329,9
20240530,114100,439321536,1329,1329,1329,1326,2946
20240530,114000,435413480,1328,1328,1328,1328,0
20240530,113900,435413480,1328,1328,1328,1328,96
20240530,113800,435285992,1329,1329,1330,1329,2214
20240530,113700,432343489,1329,1329,1329,1329,0
20240530,113600,432343489,1329,1329,1329,1329,0
20240530,113500,432343489,1329,1329,1329,1329,507
20240530,113400,431669686,1329,1329,1329,1329,0
20240530,113300,431669686,1329,1330,1330,1329,117
20240530,113200,431514186,1330,1329,1330,1329,184
20240530,113100,431269644,1330,1330,1330,1330,37
20240530,113000,431220434,1330,1330,1330,1330,0
20240530,112900,431220434,1330,1330,1330,1330,8
20240530,112800,431209794,1329,1329,1329,1329,0
20240530,112700,431209794,1329,1330,1330,1329,328
20240530,112600,430773842,1330,1330,1330,1330,4
20240530,112500,430768522,1330,1330,1330,1330,0
20240530,112400,430768522,1330,1327,1330,1327,116
20240530,112300,430614554,1326,1329,1330,1326,176
20240530,112200,430380955,1330,1328,1330,1328,152
20240530,112100,430178993,1329,1329,1329,1329,1
20240530,112000,430177664,1330,1330,1330,1330,0
20240530,111900,430177664,1330,1329,1330,1329,115
20240530,111800,430024814,1330,1329,1330,1329,101
20240530,111700,429890584,1329,1328,1329,1326,2054
20240530,111600,427166743,1327,1327,1327,1327,200
20240530,111500,426901343,1329,1329,1329,1329,0
20240530,111400,426901343,1329,1327,1329,1327,28
20240530,111300,426864185,1328,1329,1329,1328,130
20240530,111200,426691544,1330,1330,1330,1330,0
20240530,111100,426691544,1330,1330,1330,1330,1
20240530,111000,426690214,1330,1330,1330,1330,0
20240530,110900,426690214,1330,1330,1330,1330,76
20240530,110800,426589134,1330,1330,1330,1330,134
20240530,110700,426410914,1330,1330,1330,1330,1437
20240530,110600,424499704,1330,1329,1330,1329,2
20240530,110500,424497045,1329,1327,1330,1327,6
20240530,110400,424489073,1327,1329,1330,1327,5
20240530,110300,424482432,1330,1329,1330,1326,270
20240530,110200,424124053,1329,1329,1330,1329,1174
20240530,110100,422563806,1329,1328,1329,1328,112
20240530,110000,422414969,1328,1328,1328,1327,122
20240530,105900,422252954,1328,1328,1328,1328,360
20240530,105800,421774874,1328,1327,1328,1327,3000
20240530,105700,417791292,1326,1326,1326,1326,1417
20240530,105600,415912350,1326,1326,1326,1326,0
20240530,105500,415912350,1326,1326,1326,1326,1
20240530,105400,415911024,1325,1325,1325,1325,0
20240530,105300,415911024,1325,1325,1325,1325,300
20240530,105200,415513524,1326,1325,1326,1325,402
20240530,105100,414980872,1326,1326,1326,1326,111
20240530,105000,414833686,1326,1326,1326,1326,5
20240530,104900,414827056,1325,1326,1326,1325,303
20240530,104800,414425481,1325,1325,1325,1325,643
20240530,104700,413573506,1325,1325,1325,1325,1
20240530,104600,413572181,1325,1326,1326,1325,110
20240530,104500,413426421,1325,1326,1326,1325,319
20240530,104400,413003596,1327,1327,1327,1327,0
20240530,104300,413003596,1327,1327,1327,1327,3
20240530,104200,412999615,1327,1327,1327,1327,7
20240530,104100,412990326,1327,1327,1327,1327,5
20240530,104000,412983691,1325,1325,1325,1325,887
20240530,103900,411808416,1327,1327,1327,1327,16
20240530,103800,411787184,1327,1327,1327,1327,43
20240530,103700,411730123,1327,1327,1327,1325,328
20240530,103600,411295407,1327,1326,1327,1326,3328
20240530,103500,406879251,1327,1325,1327,1325,85
20240530,103400,406766611,1325,1326,1327,1325,118
20240530,103300,406610093,1327,1327,1327,1325,322
20240530,103200,406183366,1327,1327,1327,1327,1011
20240530,103100,404841769,1328,1328,1328,1328,1
20240530,103000,404840441,1328,1324,1328,1324,17936
20240530,102900,381075069,1324,1324,1324,1324,1511
20240530,102800,379074505,1324,1324,1324,1323,287
20240530,102700,378694677,1323,1323,1323,1323,0
20240530,102600,378694677,1323,1323,1323,1323,383
20240530,102500,378187968,1323,1322,1323,1322,227
20240530,102400,377887857,1322,1322,1322,1322,100
20240530,102300,377755657,1323,1323,1323,1323,202
20240530,102200,377488411,1323,1323,1323,1323,1526
20240530,102100,375469513,1323,1323,1323,1323,64
20240530,102000,375384841,1323,1323,1323,1323,0
20240530,101900,375384841,1323,1322,1323,1322,479
20240530,101800,374751224,1322,1322,1322,1322,1002
20240530,101700,373426580,1322,1322,1322,1322,0
20240530,101600,373426580,1322,1321,1322,1321,416
20240530,101500,372877043,1321,1321,1321,1320,524
20240530,101400,372185039,1320,1321,1321,1320,561
20240530,101300,371443975,1321,1321,1321,1321,219
20240530,101200,371154676,1321,1320,1321,1320,4342
20240530,101100,365423228,1320,1320,1320,1320,5115
20240530,101000,358671428,1320,1320,1320,1319,2834
20240530,100900,354933295,1320,1320,1320,1320,6
20240530,100800,354925375,1320,1320,1320,1320,17
20240530,100700,354902935,1319,1320,1320,1319,106
20240530,100600,354763107,1320,1321,1321,1320,3750
20240530,100500,349813003,1321,1320,1321,1320,2675
20240530,100400,346282001,1321,1321,1321,1320,1393
20240530,100300,344442689,1321,1321,1321,1321,17
20240530,100200,344420232,1321,1320,1321,1320,2869
20240530,100100,340632650,1320,1319,1320,1319,2363
20240530,100000,337515643,1320,1321,1321,1319,2109
20240530,095900,334732758,1321,1320,1321,1320,5001
20240530,095800,328131437,1320,1321,1321,1320,5609
20240530,095700,320727549,1320,1321,1321,1320,818
20240530,095600,319646972,1320,1320,1320,1320,0
20240530,095500,319646972,1320,1323,1323,1320,2595
20240530,095400,316220972,1321,1323,1323,1320,159
20240530,095300,316010914,1321,1319,1324,1319,8298
20240530,095200,305058508,1320,1320,1320,1319,2889
20240530,095100,301247614,1321,1321,1322,1319,27938
20240530,095000,264368086,1321,1321,1322,1321,3523
20240530,094900,259714182,1321,1322,1322,1321,3352
20240530,094800,255285420,1322,1322,1324,1322,153
20240530,094700,255083152,1324,1324,1324,1324,33
20240530,094600,255039460,1324,1322,1325,1322,762
20240530,094500,254031788,1325,1325,1325,1325,12
20240530,094400,254015888,1325,1321,1325,1321,2756
20240530,094300,250375208,1322,1325,1325,1322,10522
20240530,094200,236455372,1325,1325,1325,1325,5
20240530,094100,236448747,1325,1325,1325,1324,442
20240530,094000,235863497,1325,1323,1325,1323,480
20240530,093900,235228330,1323,1322,1323,1321,2605
20240530,093800,231784569,1322,1322,1322,1322,56
20240530,093700,231710537,1322,1322,1322,1321,1619
20240530,093600,229570519,1322,1324,1324,1322,2586
20240530,093500,226149476,1325,1325,1325,1325,10
20240530,093400,226136226,1325,1325,1325,1325,106
20240530,093300,225995776,1325,1325,1325,1325,133
20240530,093200,225819551,1325,1323,1325,1323,251
20240530,093100,225487050,1322,1325,1325,1322,139
20240530,093000,225303025,1325,1325,1325,1321,15150
20240530,092900,205259722,1325,1325,1325,1325,34
20240530,092800,205214672,1325,1325,1325,1323,887
20240530,092700,204040691,1325,1326,1326,1325,56
20240530,092600,203966490,1326,1324,1326,1324,147
20240530,092500,203771580,1326,1326,1330,1324,3128
20240530,092400,199628976,1327,1326,1327,1325,3568
20240530,092300,194900687,1326,1326,1326,1326,146
20240530,092200,194707091,1326,1326,1326,1325,1894
20240530,092100,192195994,1328,1329,1329,1325,608
20240530,092000,191389864,1329,1329,1329,1329,55
20240530,091900,191316769,1329,1329,1329,1328,527
20240530,091800,190616436,1329,1330,1330,1328,47
20240530,091700,190553967,1328,1334,1334,1327,3457
20240530,091600,185966197,1335,1333,1336,1324,9490
20240530,091500,173344234,1348,1324,1371,1324,36733
20240530,091400,123709114,1324,1324,1324,1324,1741
20240530,091300,121404030,1324,1325,1326,1324,58
20240530,091200,121327158,1326,1323,1326,1320,5008
20240530,091100,114716327,1324,1324,1325,1322,1207
20240530,091000,113117264,1324,1327,1327,1323,139
20240530,090900,112933092,1326,1326,1327,1326,950
20240530,090800,111673354,1326,1325,1326,1321,2757
20240530,090700,108029850,1325,1321,1325,1321,6183
20240530,090600,99856099,1321,1320,1321,1320,1005
20240530,090500,98529489,1322,1318,1322,1318,10540
20240530,090400,84627425,1317,1324,1324,1317,3957
20240530,090300,79399848,1324,1325,1325,1321,115
20240530,090200,79247887,1325,1317,1325,1317,762
20240530,090100,78242237,1326,1317,1326,1317,6
20240530,090000,78234290,1316,1312,1327,1312,59534