stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,193000,1785932020,7180,7180,7180,7180,2645
20240530,192900,1785932020,7180,7180,7180,7180,0
20240530,192800,1785932020,7180,7180,7180,7180,0
20240530,192700,1785932020,7180,7180,7180,7180,0
20240530,192600,1785932020,7180,7180,7180,7180,0
20240530,192500,1785932020,7180,7180,7180,7180,0
20240530,192400,1785932020,7180,7180,7180,7180,0
20240530,192300,1785932020,7180,7180,7180,7180,0
20240530,192200,1785932020,7180,7180,7180,7180,0
20240530,192100,1785932020,7180,7180,7180,7180,0
20240530,192000,1785932020,7180,7180,7180,7180,0
20240530,191900,1785932020,7180,7180,7180,7180,0
20240530,191800,1785932020,7180,7180,7180,7180,0
20240530,191700,1785932020,7180,7180,7180,7180,0
20240530,191600,1785932020,7180,7180,7180,7180,0
20240530,191500,1785932020,7180,7180,7180,7180,0
20240530,191400,1785932020,7180,7180,7180,7180,0
20240530,191300,1785932020,7180,7180,7180,7180,0
20240530,191200,1785932020,7180,7180,7180,7180,0
20240530,191100,1785932020,7180,7180,7180,7180,0
20240530,191000,1785932020,7180,7180,7180,7180,0
20240530,190900,1785932020,7180,7180,7180,7180,0
20240530,190800,1785932020,7180,7180,7180,7180,0
20240530,190700,1785932020,7180,7180,7180,7180,0
20240530,190600,1785932020,7180,7180,7180,7180,0
20240530,190500,1785932020,7180,7180,7180,7180,0
20240530,190400,1785932020,7180,7180,7180,7180,0
20240530,190300,1785932020,7180,7180,7180,7180,0
20240530,190200,1785932020,7180,7180,7180,7180,0
20240530,190100,1785932020,7180,7180,7180,7180,0
20240530,190000,1785932020,7180,7180,7180,7180,2645
20240530,185900,1785932020,7180,7180,7180,7180,0
20240530,185800,1785932020,7180,7180,7180,7180,0
20240530,185700,1785932020,7180,7180,7180,7180,0
20240530,185600,1785932020,7180,7180,7180,7180,0
20240530,185500,1785932020,7180,7180,7180,7180,0
20240530,185400,1785932020,7180,7180,7180,7180,0
20240530,185300,1785932020,7180,7180,7180,7180,0
20240530,185200,1785932020,7180,7180,7180,7180,0
20240530,185100,1785932020,7180,7180,7180,7180,0
20240530,185000,1785932020,7180,7180,7180,7180,0
20240530,184900,1785932020,7180,7180,7180,7180,0
20240530,184800,1785932020,7180,7180,7180,7180,0
20240530,184700,1785932020,7180,7180,7180,7180,0
20240530,184600,1785932020,7180,7180,7180,7180,0
20240530,184500,1785932020,7180,7180,7180,7180,0
20240530,184400,1785932020,7180,7180,7180,7180,0
20240530,184300,1785932020,7180,7180,7180,7180,0
20240530,184200,1785932020,7180,7180,7180,7180,0
20240530,184100,1785932020,7180,7180,7180,7180,0
20240530,184000,1785932020,7180,7180,7180,7180,0
20240530,183900,1785932020,7180,7180,7180,7180,0
20240530,183800,1785932020,7180,7180,7180,7180,0
20240530,183700,1785932020,7180,7180,7180,7180,0
20240530,183600,1785932020,7180,7180,7180,7180,0
20240530,183500,1785932020,7180,7180,7180,7180,0
20240530,183400,1785932020,7180,7180,7180,7180,0
20240530,183300,1785932020,7180,7180,7180,7180,0
20240530,183200,1785932020,7180,7180,7180,7180,0
20240530,183100,1785932020,7180,7180,7180,7180,0
20240530,183000,1785932020,7180,7180,7180,7180,2645
20240530,182900,1785932020,7180,7180,7180,7180,0
20240530,182800,1785932020,7180,7180,7180,7180,0
20240530,182700,1785932020,7180,7180,7180,7180,0
20240530,182600,1785932020,7180,7180,7180,7180,0
20240530,182500,1785932020,7180,7180,7180,7180,0
20240530,182400,1785932020,7180,7180,7180,7180,0
20240530,182300,1785932020,7180,7180,7180,7180,0
20240530,182200,1785932020,7180,7180,7180,7180,0
20240530,182100,1785932020,7180,7180,7180,7180,0
20240530,182000,1785932020,7180,7180,7180,7180,0
20240530,181900,1785932020,7180,7180,7180,7180,0
20240530,181800,1785932020,7180,7180,7180,7180,0
20240530,181700,1785932020,7180,7180,7180,7180,0
20240530,181600,1785932020,7180,7180,7180,7180,0
20240530,181500,1785932020,7180,7180,7180,7180,0
20240530,181400,1785932020,7180,7180,7180,7180,0
20240530,181300,1785932020,7180,7180,7180,7180,0
20240530,181200,1785932020,7180,7180,7180,7180,0
20240530,181100,1785932020,7180,7180,7180,7180,0
20240530,181000,1785932020,7180,7180,7180,7180,0
20240530,180900,1785932020,7180,7180,7180,7180,0
20240530,180800,1785932020,7180,7180,7180,7180,0
20240530,180700,1785932020,7180,7180,7180,7180,0
20240530,180600,1785932020,7180,7180,7180,7180,0
20240530,180500,1785932020,7180,7180,7180,7180,0
20240530,180400,1785932020,7180,7180,7180,7180,0
20240530,180300,1785932020,7180,7180,7180,7180,0
20240530,180200,1785932020,7180,7180,7180,7180,0
20240530,180100,1785932020,7180,7180,7180,7180,0
20240530,180000,1785932020,7180,7180,7180,7180,2645
20240530,175900,1785932020,7180,7180,7180,7180,0
20240530,175800,1785932020,7180,7180,7180,7180,0
20240530,175700,1785932020,7180,7180,7180,7180,0
20240530,175600,1785932020,7180,7180,7180,7180,0
20240530,175500,1785932020,7180,7180,7180,7180,0
20240530,175400,1785932020,7180,7180,7180,7180,0
20240530,175300,1785932020,7180,7180,7180,7180,0
20240530,175200,1785932020,7180,7180,7180,7180,0
20240530,175100,1785932020,7180,7180,7180,7180,0
20240530,175000,1785932020,7180,7180,7180,7180,0
20240530,174900,1785932020,7180,7180,7180,7180,0
20240530,174800,1785932020,7180,7180,7180,7180,0
20240530,174700,1785932020,7180,7180,7180,7180,0
20240530,174600,1785932020,7180,7180,7180,7180,0
20240530,174500,1785932020,7180,7180,7180,7180,0
20240530,174400,1785932020,7180,7180,7180,7180,0
20240530,174300,1785932020,7180,7180,7180,7180,0
20240530,174200,1785932020,7180,7180,7180,7180,0
20240530,174100,1785932020,7180,7180,7180,7180,0
20240530,174000,1785932020,7180,7180,7180,7180,0
20240530,173900,1785932020,7180,7180,7180,7180,0
20240530,173800,1785932020,7180,7180,7180,7180,0
20240530,173700,1785932020,7180,7180,7180,7180,0
20240530,173600,1785932020,7180,7180,7180,7180,0
20240530,173500,1785932020,7180,7180,7180,7180,0
20240530,173400,1785932020,7180,7180,7180,7180,0
20240530,173300,1785932020,7180,7180,7180,7180,0
20240530,173200,1785932020,7180,7180,7180,7180,0
20240530,173100,1785932020,7180,7180,7180,7180,0
20240530,173000,1785932020,7180,7180,7180,7180,2645
20240530,172900,1785932020,7180,7180,7180,7180,0
20240530,172800,1785932020,7180,7180,7180,7180,0
20240530,172700,1785932020,7180,7180,7180,7180,0
20240530,172600,1785932020,7180,7180,7180,7180,0
20240530,172500,1785932020,7180,7180,7180,7180,0
20240530,172400,1785932020,7180,7180,7180,7180,0
20240530,172300,1785932020,7180,7180,7180,7180,0
20240530,172200,1785932020,7180,7180,7180,7180,0
20240530,172100,1785932020,7180,7180,7180,7180,0
20240530,172000,1785932020,7180,7180,7180,7180,0
20240530,171900,1785932020,7180,7180,7180,7180,0
20240530,171800,1785932020,7180,7180,7180,7180,0
20240530,171700,1785932020,7180,7180,7180,7180,0
20240530,171600,1785932020,7180,7180,7180,7180,0
20240530,171500,1785932020,7180,7180,7180,7180,0
20240530,171400,1785932020,7180,7180,7180,7180,0
20240530,171300,1785932020,7180,7180,7180,7180,0
20240530,171200,1785932020,7180,7180,7180,7180,0
20240530,171100,1785932020,7180,7180,7180,7180,0
20240530,171000,1785932020,7180,7180,7180,7180,0
20240530,170900,1785932020,7180,7180,7180,7180,0
20240530,170800,1785932020,7180,7180,7180,7180,0
20240530,170700,1785932020,7180,7180,7180,7180,0
20240530,170600,1785932020,7180,7180,7180,7180,0
20240530,170500,1785932020,7180,7180,7180,7180,0
20240530,170400,1785932020,7180,7180,7180,7180,0
20240530,170300,1785932020,7180,7180,7180,7180,0
20240530,170200,1785932020,7180,7180,7180,7180,0
20240530,170100,1785932020,7180,7180,7180,7180,0
20240530,170000,1785932020,7180,7180,7180,7180,2645
20240530,165900,1785932020,7180,7180,7180,7180,0
20240530,165800,1785932020,7180,7180,7180,7180,0
20240530,165700,1785932020,7180,7180,7180,7180,0
20240530,165600,1785932020,7180,7180,7180,7180,0
20240530,165500,1785932020,7180,7180,7180,7180,0
20240530,165400,1785932020,7180,7180,7180,7180,0
20240530,165300,1785932020,7180,7180,7180,7180,0
20240530,165200,1785932020,7180,7180,7180,7180,0
20240530,165100,1785932020,7180,7180,7180,7180,0
20240530,165000,1785932020,7180,7180,7180,7180,0
20240530,164900,1785932020,7180,7180,7180,7180,0
20240530,164800,1785932020,7180,7180,7180,7180,0
20240530,164700,1785932020,7180,7180,7180,7180,0
20240530,164600,1785932020,7180,7180,7180,7180,0
20240530,164500,1785932020,7180,7180,7180,7180,0
20240530,164400,1785932020,7180,7180,7180,7180,0
20240530,164300,1785932020,7180,7180,7180,7180,0
20240530,164200,1785932020,7180,7180,7180,7180,0
20240530,164100,1785932020,7180,7180,7180,7180,0
20240530,164000,1785932020,7180,7180,7180,7180,0
20240530,163900,1785932020,7180,7180,7180,7180,0
20240530,163800,1785932020,7180,7180,7180,7180,0
20240530,163700,1785932020,7180,7180,7180,7180,0
20240530,163600,1785932020,7180,7180,7180,7180,0
20240530,163500,1785932020,7180,7180,7180,7180,0
20240530,163400,1785932020,7180,7180,7180,7180,0
20240530,163300,1785932020,7180,7180,7180,7180,0
20240530,163200,1785932020,7180,7180,7180,7180,0
20240530,163100,1785932020,7180,7180,7180,7180,0
20240530,163000,1785932020,7180,7180,7180,7180,2645
20240530,162900,1785932020,7180,7180,7180,7180,0
20240530,162800,1785932020,7180,7180,7180,7180,0
20240530,162700,1785932020,7180,7180,7180,7180,0
20240530,162600,1785932020,7180,7180,7180,7180,0
20240530,162500,1785932020,7180,7180,7180,7180,0
20240530,162400,1785932020,7180,7180,7180,7180,0
20240530,162300,1785932020,7180,7180,7180,7180,0
20240530,162200,1785932020,7180,7180,7180,7180,0
20240530,162100,1785932020,7180,7180,7180,7180,0
20240530,162000,1785932020,7180,7180,7180,7180,0
20240530,161900,1785932020,7180,7180,7180,7180,0
20240530,161800,1785932020,7180,7180,7180,7180,0
20240530,161700,1785932020,7180,7180,7180,7180,0
20240530,161600,1785932020,7180,7180,7180,7180,0
20240530,161500,1785932020,7180,7180,7180,7180,0
20240530,161400,1785932020,7180,7180,7180,7180,0
20240530,161300,1785932020,7180,7180,7180,7180,0
20240530,161200,1785932020,7180,7180,7180,7180,0
20240530,161100,1785932020,7180,7180,7180,7180,0
20240530,161000,1785932020,7180,7180,7180,7180,0
20240530,160900,1785932020,7180,7180,7180,7180,0
20240530,160800,1785932020,7180,7180,7180,7180,0
20240530,160700,1785932020,7180,7180,7180,7180,0
20240530,160600,1785932020,7180,7180,7180,7180,0
20240530,160500,1785932020,7180,7180,7180,7180,0
20240530,160400,1785932020,7180,7180,7180,7180,0
20240530,160300,1785932020,7180,7180,7180,7180,0
20240530,160200,1785932020,7180,7180,7180,7180,0
20240530,160100,1785932020,7180,7180,7180,7180,0
20240530,160000,1785932020,7180,7180,7180,7180,2645
20240530,155900,1785932020,7180,7180,7180,7180,0
20240530,155800,1785932020,7180,7180,7180,7180,0
20240530,155700,1785932020,7180,7180,7180,7180,0
20240530,155600,1785932020,7180,7180,7180,7180,0
20240530,155500,1785932020,7180,7180,7180,7180,0
20240530,155400,1785932020,7180,7180,7180,7180,0
20240530,155300,1785932020,7180,7180,7180,7180,0
20240530,155200,1785932020,7180,7180,7180,7180,0
20240530,155100,1785932020,7180,7180,7180,7180,0
20240530,155000,1785932020,7180,7180,7180,7180,0
20240530,154900,1785932020,7180,7180,7180,7180,0
20240530,154800,1785932020,7180,7180,7180,7180,0
20240530,154700,1785932020,7180,7180,7180,7180,0
20240530,154600,1785932020,7180,7180,7180,7180,0
20240530,154500,1785932020,7180,7180,7180,7180,0
20240530,154400,1785932020,7180,7180,7180,7180,0
20240530,154300,1785932020,7180,7180,7180,7180,0
20240530,154200,1785932020,7180,7180,7180,7180,0
20240530,154100,1785932020,7180,7180,7180,7180,0
20240530,154000,1785932020,7180,7180,7180,7180,0
20240530,153900,1785932020,7180,7180,7180,7180,0
20240530,153800,1785932020,7180,7180,7180,7180,0
20240530,153700,1785932020,7180,7180,7180,7180,0
20240530,153600,1785932020,7180,7180,7180,7180,0
20240530,153500,1785932020,7180,7180,7180,7180,0
20240530,153400,1785932020,7180,7180,7180,7180,0
20240530,153300,1785932020,7180,7180,7180,7180,0
20240530,153200,1785932020,7180,7180,7180,7180,0
20240530,153100,1785932020,7180,7180,7180,7180,0
20240530,153000,1785932020,7180,7180,7180,7180,5290
20240530,152900,1766940920,7190,7190,7190,7190,0
20240530,152800,1766940920,7190,7190,7190,7190,0
20240530,152700,1766940920,7190,7190,7190,7190,0
20240530,152600,1766940920,7190,7190,7190,7190,0
20240530,152500,1766940920,7190,7190,7190,7190,0
20240530,152400,1766940920,7190,7190,7190,7190,0
20240530,152300,1766940920,7190,7190,7190,7190,0
20240530,152200,1766940920,7190,7190,7190,7190,0
20240530,152100,1766940920,7190,7190,7190,7190,0
20240530,152000,1766940920,7190,7190,7190,7190,0
20240530,151900,1766940920,7190,7190,7190,7180,1504
20240530,151800,1756134660,7190,7190,7190,7180,568
20240530,151700,1752051310,7190,7190,7190,7180,300
20240530,151600,1749895310,7180,7180,7180,7180,366
20240530,151500,1747267430,7180,7170,7180,7170,36
20240530,151400,1747008960,7170,7180,7180,7170,235
20240530,151300,1745323930,7180,7180,7180,7170,958
20240530,151200,1738454540,7170,7170,7170,7170,1180
20240530,151100,1729993940,7170,7180,7180,7170,72
20240530,151000,1729476990,7180,7180,7180,7180,431
20240530,150900,1726382410,7190,7180,7190,7180,205
20240530,150800,1724910500,7180,7190,7190,7180,180
20240530,150700,1723618010,7190,7190,7190,7190,125
20240530,150600,1722719260,7190,7180,7190,7170,942
20240530,150500,1715959300,7180,7180,7180,7180,737
20240530,150400,1710667640,7180,7170,7180,7170,424
20240530,150300,1707627550,7170,7160,7170,7160,13
20240530,150200,1707534360,7160,7170,7170,7160,200
20240530,150100,1706101360,7160,7160,7160,7160,1
20240530,150000,1706094200,7170,7180,7180,7160,292
20240530,145900,1704000070,7180,7180,7180,7180,3
20240530,145800,1703978530,7180,7160,7180,7160,23
20240530,145700,1703813830,7150,7170,7170,7150,400
20240530,145600,1700948640,7180,7180,7180,7170,229
20240530,145500,1699306420,7180,7170,7180,7170,202
20240530,145400,1697858070,7160,7170,7180,7160,141
20240530,145300,1696847180,7170,7170,7170,7170,486
20240530,145200,1693362560,7150,7150,7150,7150,80
20240530,145100,1692790560,7150,7170,7170,7150,137
20240530,145000,1691809790,7180,7180,7180,7180,21
20240530,144900,1691659010,7190,7180,7190,7160,121
20240530,144800,1690791580,7180,7180,7180,7180,450
20240530,144700,1687560580,7180,7180,7190,7180,42
20240530,144600,1687258920,7180,7180,7180,7180,1277
20240530,144500,1678090060,7170,7170,7170,7170,0
20240530,144400,1678090060,7170,7150,7170,7150,19826
20240530,144300,1536002300,7170,7150,7170,7150,160
20240530,144200,1534858100,7170,7170,7170,7170,68
20240530,144100,1534370540,7170,7170,7170,7170,0
20240530,144000,1534370540,7170,7170,7180,7160,443
20240530,143900,1531195430,7170,7170,7170,7170,0
20240530,143800,1531195430,7170,7160,7170,7160,6565
20240530,143700,1484176820,7160,7150,7160,7150,710
20240530,143600,1479095220,7160,7160,7160,7160,1
20240530,143500,1479088060,7160,7150,7160,7150,1557
20240530,143400,1467955470,7150,7150,7150,7150,37
20240530,143300,1467690920,7160,7160,7160,7160,0
20240530,143200,1467690920,7160,7150,7160,7150,326
20240530,143100,1465359860,7150,7160,7160,7150,375
20240530,143000,1462675560,7150,7150,7170,7150,133
20240530,142900,1461723610,7160,7160,7160,7160,180
20240530,142800,1460434810,7160,7170,7170,7160,175
20240530,142700,1459180810,7170,7160,7170,7160,102
20240530,142600,1458450470,7160,7160,7160,7150,1061
20240530,142500,1450863980,7160,7160,7160,7160,4
20240530,142400,1450835340,7150,7150,7150,7140,315
20240530,142300,1448583390,7150,7150,7160,7150,1711
20240530,142200,1436349620,7160,7160,7160,7150,6863
20240530,142100,1387239980,7160,7170,7170,7160,6993
20240530,142000,1337168870,7170,7170,7170,7170,535
20240530,141900,1333332920,7180,7180,7180,7180,33
20240530,141800,1333095980,7180,7180,7180,7180,2
20240530,141700,1333081620,7180,7180,7180,7180,24
20240530,141600,1332909300,7180,7180,7180,7180,23
20240530,141500,1332744160,7180,7180,7180,7180,522
20240530,141400,1328996200,7170,7170,7170,7170,0
20240530,141300,1328996200,7170,7170,7170,7170,464
20240530,141200,1325669320,7180,7180,7180,7180,51
20240530,141100,1325303140,7180,7170,7180,7170,283
20240530,141000,1323272530,7170,7160,7170,7160,467
20240530,140900,1319926640,7160,7170,7170,7160,197
20240530,140800,1318514290,7170,7190,7190,7170,1225
20240530,140700,1309728200,7180,7180,7180,7180,6
20240530,140600,1309685120,7180,7190,7190,7180,1652
20240530,140500,1297823660,7190,7190,7190,7190,2
20240530,140400,1297809280,7190,7190,7190,7190,0
20240530,140300,1297809280,7190,7180,7190,7180,491
20240530,140200,1294283890,7180,7180,7180,7180,32
20240530,140100,1294054130,7180,7180,7180,7180,228
20240530,140000,1292417090,7160,7160,7160,7160,0
20240530,135900,1292417090,7160,7160,7160,7160,0
20240530,135800,1292417090,7160,7160,7160,7160,0
20240530,135700,1292417090,7160,7160,7160,7160,136
20240530,135600,1291443330,7160,7160,7160,7160,157
20240530,135500,1290319210,7160,7170,7170,7150,1344
20240530,135400,1280696350,7170,7180,7180,7170,9
20240530,135300,1280631760,7180,7160,7180,7160,212
20240530,135200,1279113240,7160,7160,7160,7150,1635
20240530,135100,1267419200,7160,7160,7160,7150,2789
20240530,135000,1247451680,7160,7170,7170,7160,2155
20240530,134900,1232020370,7170,7170,7170,7170,322
20240530,134800,1229711630,7170,7170,7170,7160,42
20240530,134700,1229410690,7170,7160,7190,7160,431
20240530,134600,1226324620,7190,7190,7190,7160,3160
20240530,134500,1203664530,7170,7170,7170,7170,510
20240530,134400,1200007830,7170,7200,7200,7170,234
20240530,134300,1198327810,7200,7180,7200,7180,251
20240530,134200,1196525210,7200,7190,7200,7190,4794
20240530,134100,1162008830,7190,7190,7190,7190,15
20240530,134000,1161900980,7190,7190,7190,7180,1601
20240530,133900,1150390790,7200,7200,7200,7200,20
20240530,133800,1150246790,7180,7180,7180,7180,25
20240530,133700,1150067290,7190,7190,7190,7190,95
20240530,133600,1149384240,7200,7170,7200,7170,226
20240530,133500,1147759440,7180,7180,7180,7180,1133
20240530,133400,1139624500,7210,7190,7210,7170,59
20240530,133300,1139200870,7170,7210,7210,7170,10277
20240530,133200,1065224450,7220,7220,7220,7220,498
20240530,133100,1061628890,7210,7220,7230,7210,200
20240530,133000,1060185350,7210,7210,7210,7210,0
20240530,132900,1060185350,7210,7210,7210,7210,0
20240530,132800,1060185350,7210,7210,7210,7210,0
20240530,132700,1060185350,7210,7210,7210,7210,0
20240530,132600,1060185350,7210,7210,7210,7210,0
20240530,132500,1060185350,7210,7220,7220,7210,23
20240530,132400,1060019490,7210,7220,7220,7210,17
20240530,132300,1059896910,7230,7210,7230,7210,43
20240530,132200,1059586740,7230,7230,7230,7230,0
20240530,132100,1059586740,7230,7230,7230,7230,0
20240530,132000,1059586740,7230,7230,7230,7230,85
20240530,131900,1058972190,7210,7210,7220,7210,1691
20240530,131800,1046779080,7210,7220,7220,7210,221
20240530,131700,1045183660,7220,7220,7220,7220,30
20240530,131600,1044967060,7240,7240,7240,7240,0
20240530,131500,1044967060,7240,7250,7250,7240,70
20240530,131400,1044459600,7240,7240,7240,7240,131
20240530,131300,1043511160,7230,7230,7230,7230,22
20240530,131200,1043352100,7230,7230,7230,7230,0
20240530,131100,1043352100,7230,7230,7230,7230,5
20240530,131000,1043315950,7240,7240,7240,7240,0
20240530,130900,1043315950,7240,7240,7240,7240,0
20240530,130800,1043315950,7240,7240,7240,7240,353
20240530,130700,1040760230,7250,7250,7250,7250,0
20240530,130600,1040760230,7250,7250,7250,7250,0
20240530,130500,1040760230,7250,7250,7250,7250,442
20240530,130400,1037555730,7240,7250,7250,7240,785
20240530,130300,1031864780,7240,7240,7250,7240,677
20240530,130200,1026959220,7240,7240,7240,7240,1
20240530,130100,1026951980,7240,7220,7240,7220,10519
20240530,130000,950912760,7210,7210,7210,7210,0
20240530,125900,950912760,7210,7210,7210,7210,0
20240530,125800,950912760,7210,7210,7210,7210,150
20240530,125700,949831260,7210,7210,7210,7210,40
20240530,125600,949542860,7210,7210,7210,7210,0
20240530,125500,949542860,7210,7210,7210,7210,13
20240530,125400,949449130,7200,7210,7210,7200,2772
20240530,125300,929475010,7210,7210,7210,7210,103
20240530,125200,928732380,7210,7210,7210,7210,165
20240530,125100,927542730,7210,7210,7210,7210,0
20240530,125000,927542730,7210,7210,7210,7210,19
20240530,124900,927405740,7210,7200,7210,7200,1607
20240530,124800,915825360,7200,7200,7200,7200,16
20240530,124700,915710160,7200,7200,7200,7200,200
20240530,124600,914270160,7180,7180,7180,7180,0
20240530,124500,914270160,7180,7200,7200,7180,832
20240530,124400,908295370,7180,7180,7180,7180,300
20240530,124300,906141370,7180,7190,7190,7180,455
20240530,124200,902872200,7190,7190,7190,7190,0
20240530,124100,902872200,7190,7200,7200,7190,307
20240530,124000,900662840,7200,7200,7200,7200,0
20240530,123900,900662840,7200,7200,7200,7200,487
20240530,123800,897156440,7210,7210,7210,7210,11
20240530,123700,897077130,7210,7210,7210,7210,1
20240530,123600,897069920,7200,7200,7200,7200,156
20240530,123500,895946720,7200,7190,7200,7190,334
20240530,123400,893544920,7200,7200,7200,7200,3279
20240530,123300,869936120,7200,7210,7210,7200,1057
20240530,123200,862323660,7200,7200,7200,7200,317
20240530,123100,860041260,7200,7200,7200,7200,1613
20240530,123000,848427660,7200,7210,7210,7200,50
20240530,122900,848067350,7210,7210,7210,7210,65
20240530,122800,847598700,7210,7200,7210,7200,847
20240530,122700,841493830,7210,7210,7210,7210,27
20240530,122600,841299160,7210,7220,7220,7210,130
20240530,122500,840361820,7220,7210,7220,7210,170
20240530,122400,839135020,7210,7210,7210,7210,154
20240530,122300,838024680,7200,7210,7210,7200,110
20240530,122200,837232040,7200,7200,7200,7200,100
20240530,122100,836512040,7210,7200,7210,7200,155
20240530,122000,835396030,7190,7190,7200,7190,950
20240530,121900,828565520,7190,7180,7190,7180,6
20240530,121800,828522430,7180,7190,7190,7180,233
20240530,121700,826849270,7180,7180,7190,7180,417
20240530,121600,823855110,7180,7180,7180,7180,82
20240530,121500,823266350,7190,7170,7190,7170,370
20240530,121400,820612760,7180,7200,7200,7180,12046
20240530,121300,733927140,7210,7200,7210,7200,219
20240530,121200,732348330,7200,7200,7200,7200,9
20240530,121100,732283530,7210,7210,7210,7210,2
20240530,121000,732269110,7210,7210,7210,7210,3
20240530,120900,732247480,7210,7210,7210,7210,3506
20240530,120800,706969220,7210,7210,7210,7210,648
20240530,120700,702297140,7210,7210,7210,7210,45
20240530,120600,701972690,7210,7210,7210,7210,118
20240530,120500,701121910,7210,7210,7210,7210,125
20240530,120400,700220660,7210,7210,7210,7210,332
20240530,120300,697826940,7210,7210,7210,7210,5
20240530,120200,697790890,7220,7220,7220,7220,504
20240530,120100,694152010,7220,7210,7220,7210,103
20240530,120000,693409370,7210,7220,7220,7210,519
20240530,115900,689662760,7220,7220,7220,7220,0
20240530,115800,689662760,7220,7220,7220,7220,1
20240530,115700,689655540,7220,7220,7220,7220,0
20240530,115600,689655540,7220,7220,7220,7220,300
20240530,115500,687489540,7220,7220,7220,7220,15
20240530,115400,687381240,7220,7220,7220,7220,20
20240530,115300,687236840,7230,7230,7230,7230,20
20240530,115200,687092240,7230,7230,7230,7230,3
20240530,115100,687070550,7210,7220,7220,7210,54
20240530,115000,686680680,7230,7210,7230,7210,1781
20240530,114900,673839590,7210,7210,7210,7210,283
20240530,114800,671799160,7210,7220,7220,7210,1500
20240530,114700,660972780,7210,7210,7210,7210,53
20240530,114600,660590650,7220,7220,7220,7220,0
20240530,114500,660590650,7220,7230,7230,7220,67
20240530,114400,660106900,7230,7210,7230,7210,17
20240530,114300,659984310,7220,7220,7220,7220,1121
20240530,114200,651890690,7220,7220,7220,7220,1
20240530,114100,651883470,7220,7220,7220,7220,33
20240530,114000,651645210,7220,7220,7220,7220,311
20240530,113900,649399790,7230,7220,7230,7220,327
20240530,113800,647038710,7220,7230,7230,7220,140
20240530,113700,646027410,7230,7230,7230,7230,0
20240530,113600,646027410,7230,7230,7230,7230,54
20240530,113500,645636990,7230,7230,7230,7230,101
20240530,113400,644906760,7230,7220,7230,7220,144
20240530,113300,643866380,7220,7220,7220,7220,574
20240530,113200,639722100,7220,7220,7220,7220,155
20240530,113100,638603000,7210,7220,7220,7210,545
20240530,113000,634672400,7220,7210,7220,7210,1118
20240530,112900,626611220,7210,7210,7210,7200,1090
20240530,112800,618762000,7210,7210,7210,7210,78
20240530,112700,618199620,7210,7210,7210,7210,220
20240530,112600,616613420,7220,7220,7220,7220,5
20240530,112500,616577320,7220,7220,7220,7220,1
20240530,112400,616570100,7220,7220,7220,7220,123
20240530,112300,615682040,7220,7220,7220,7220,99
20240530,112200,614967260,7210,7220,7220,7210,120
20240530,112100,614101060,7220,7220,7220,7210,189
20240530,112000,612736500,7220,7210,7220,7210,14
20240530,111900,612635470,7220,7210,7220,7210,1338
20240530,111800,602988390,7210,7210,7210,7210,55
20240530,111700,602591840,7230,7230,7230,7230,1
20240530,111600,602584610,7220,7220,7220,7220,0
20240530,111500,602584610,7220,7230,7230,7220,1369
20240530,111400,592698150,7230,7230,7230,7230,10
20240530,111300,592625850,7230,7230,7230,7230,0
20240530,111200,592625850,7230,7230,7230,7230,301
20240530,111100,590449620,7230,7230,7230,7230,601
20240530,111000,586104390,7250,7250,7250,7250,1
20240530,110900,586097140,7240,7240,7240,7240,3
20240530,110800,586075420,7230,7230,7230,7230,140
20240530,110700,585063220,7230,7230,7230,7230,892
20240530,110600,578614060,7230,7230,7230,7230,579
20240530,110500,574427890,7230,7240,7240,7230,72
20240530,110400,573907230,7240,7240,7240,7240,561
20240530,110300,569845590,7250,7240,7250,7240,538
20240530,110200,565945290,7240,7250,7250,7230,534
20240530,110100,562080740,7250,7250,7250,7250,41
20240530,110000,561783490,7250,7250,7250,7250,30
20240530,105900,561565990,7250,7240,7250,7240,99
20240530,105800,560848440,7240,7250,7250,7240,765
20240530,105700,555308840,7250,7250,7250,7250,449
20240530,105600,552053590,7240,7250,7250,7240,17
20240530,105500,551930500,7250,7250,7250,7250,55
20240530,105400,551531750,7250,7250,7250,7250,0
20240530,105300,551531750,7250,7250,7250,7250,150
20240530,105200,550444250,7250,7250,7260,7250,7
20240530,105100,550393480,7250,7240,7250,7240,345
20240530,105000,547892240,7240,7230,7240,7230,469
20240530,104900,544496730,7240,7240,7240,7240,7
20240530,104800,544446050,7240,7240,7240,7240,9
20240530,104700,544380890,7240,7240,7240,7240,599
20240530,104600,540044130,7230,7240,7240,7230,477
20240530,104500,536590720,7240,7250,7250,7240,407
20240530,104400,533642690,7240,7240,7240,7240,2
20240530,104300,533628210,7240,7260,7260,7240,127
20240530,104200,532707260,7260,7260,7260,7260,0
20240530,104100,532707260,7260,7260,7280,7230,509
20240530,104000,529019060,7280,7280,7280,7280,0
20240530,103900,529019060,7280,7250,7280,7250,51
20240530,103800,528649280,7250,7250,7250,7250,0
20240530,103700,528649280,7250,7280,7280,7250,11
20240530,103600,528569500,7250,7260,7280,7250,620
20240530,103500,524070220,7260,7260,7270,7230,841
20240530,103400,517974430,7230,7230,7230,7230,130
20240530,103300,517034530,7230,7230,7270,7230,469
20240530,103200,513636820,7260,7270,7270,7260,443
20240530,103100,510420630,7230,7270,7270,7230,153
20240530,103000,509308400,7270,7270,7270,7270,114
20240530,102900,508479620,7240,7240,7240,7240,0
20240530,102800,508479620,7240,7250,7250,7240,2252
20240530,102700,492172740,7290,7290,7290,7290,6
20240530,102600,492129000,7250,7250,7250,7250,15
20240530,102500,492020250,7250,7300,7300,7250,1165
20240530,102400,483563740,7320,7270,7320,7250,512
20240530,102300,479833230,7250,7250,7260,7250,728
20240530,102200,474554230,7250,7240,7250,7240,511
20240530,102100,470853590,7210,7230,7230,7210,339
20240530,102000,468408600,7210,7210,7210,7210,160
20240530,101900,467255000,7210,7220,7230,7210,1236
20240530,101800,458337420,7220,7220,7220,7220,30
20240530,101700,458120820,7230,7230,7230,7230,10
20240530,101600,458048520,7230,7230,7230,7230,41
20240530,101500,457752090,7230,7230,7230,7230,0
20240530,101400,457752090,7230,7240,7240,7230,15
20240530,101300,457643500,7240,7240,7240,7230,31
20240530,101200,457419240,7220,7240,7240,7220,13
20240530,101100,457325180,7240,7240,7240,7240,32
20240530,101000,457093500,7240,7230,7240,7230,430
20240530,100900,453984100,7230,7220,7230,7220,1825
20240530,100800,440803950,7220,7210,7220,7200,1312
20240530,100700,431342940,7220,7210,7220,7210,1102
20240530,100600,423386850,7200,7220,7220,7200,331
20240530,100500,421003240,7220,7220,7220,7200,382
20240530,100400,418247540,7200,7220,7220,7200,1035
20240530,100300,410775670,7220,7210,7220,7200,202
20240530,100200,409320290,7220,7220,7220,7220,1
20240530,100100,409313070,7220,7220,7220,7200,724
20240530,100000,404096930,7220,7210,7220,7210,706
20240530,095900,399006610,7210,7210,7210,7210,101
20240530,095800,398278400,7210,7220,7220,7210,1008
20240530,095700,391010690,7220,7220,7220,7220,6
20240530,095600,390967370,7210,7210,7220,7210,550
20240530,095500,387001860,7210,7210,7220,7210,1456
20240530,095400,376504070,7230,7230,7230,7210,1587
20240530,095300,365050000,7230,7220,7230,7220,239
20240530,095200,363324320,7220,7210,7230,7210,461
20240530,095100,359998370,7220,7240,7240,7220,772
20240530,095000,354418200,7240,7240,7240,7240,6
20240530,094900,354374760,7250,7250,7250,7250,3
20240530,094800,354353010,7250,7250,7250,7250,308
20240530,094700,352120010,7230,7220,7230,7220,456
20240530,094600,348823570,7210,7210,7210,7210,644
20240530,094500,344180330,7210,7220,7220,7210,1416
20240530,094400,333968810,7220,7220,7220,7220,51
20240530,094300,333600590,7230,7220,7230,7220,576
20240530,094200,329441620,7250,7220,7250,7210,2312
20240530,094100,312736530,7260,7260,7260,7230,2460
20240530,094000,294939010,7260,7250,7260,7240,702
20240530,093900,289848610,7250,7250,7250,7250,24
20240530,093800,289674610,7250,7250,7250,7250,112
20240530,093700,288862610,7250,7250,7250,7250,50
20240530,093600,288500110,7250,7260,7260,7250,94
20240530,093500,287818110,7260,7260,7260,7260,1
20240530,093400,287810850,7230,7250,7260,7230,1966
20240530,093300,273567740,7250,7260,7260,7240,2378
20240530,093200,256336600,7260,7260,7260,7260,21
20240530,093100,256184140,7250,7260,7260,7250,448
20240530,093000,252934660,7260,7260,7260,7250,477
20240530,092900,249476290,7250,7270,7270,7250,869
20240530,092800,243165820,7280,7290,7300,7280,527
20240530,092700,239326720,7300,7290,7300,7280,221
20240530,092600,237715720,7290,7290,7290,7290,451
20240530,092500,234427930,7300,7300,7300,7300,150
20240530,092400,233332930,7300,7300,7300,7300,14
20240530,092300,233230730,7300,7300,7310,7300,169
20240530,092200,231995780,7300,7300,7300,7300,274
20240530,092100,229995580,7300,7280,7300,7250,1816
20240530,092000,216803260,7280,7280,7280,7280,2000
20240530,091900,202243260,7280,7280,7290,7280,1009
20240530,091800,194897640,7280,7280,7280,7280,262
20240530,091700,192990280,7280,7280,7280,7280,108
20240530,091600,192204040,7280,7280,7280,7280,235
20240530,091500,190493240,7280,7310,7320,7280,638
20240530,091400,185844030,7320,7320,7320,7320,258
20240530,091300,183955470,7330,7290,7330,7290,1127
20240530,091200,175718190,7290,7300,7300,7290,31
20240530,091100,175491900,7270,7290,7290,7270,730
20240530,091000,170177200,7290,7290,7290,7290,294
20240530,090900,168033940,7270,7270,7270,7270,973
20240530,090800,160960230,7270,7260,7270,7260,412
20240530,090700,157967880,7260,7220,7260,7220,3034
20240530,090600,136019200,7220,7230,7230,7210,576
20240530,090500,131862460,7210,7230,7260,7210,3332
20240530,090400,107776870,7250,7260,7260,7250,2220
20240530,090300,91680740,7260,7270,7270,7260,450
20240530,090200,88412450,7270,7280,7280,7250,1370
20240530,090100,78457500,7280,7320,7320,7270,9469
20240530,090000,9366680,7340,7310,7390,7310,1208