stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,211700,105404719,1419,1419,1419,1419,1384
20230530,211600,105404719,1419,1419,1419,1419,0
20230530,211500,105404719,1419,1419,1419,1419,0
20230530,211400,105404719,1419,1419,1419,1419,0
20230530,211300,105404719,1419,1419,1419,1419,0
20230530,211200,105404719,1419,1419,1419,1419,0
20230530,211100,105404719,1419,1419,1419,1419,0
20230530,211000,105404719,1419,1419,1419,1419,0
20230530,210900,105404719,1419,1419,1419,1419,0
20230530,210800,105404719,1419,1419,1419,1419,0
20230530,210700,105404719,1419,1419,1419,1419,0
20230530,210600,105404719,1419,1419,1419,1419,0
20230530,210500,105404719,1419,1419,1419,1419,0
20230530,210400,105404719,1419,1419,1419,1419,0
20230530,210300,105404719,1419,1419,1419,1419,0
20230530,210200,105404719,1419,1419,1419,1419,0
20230530,210100,105404719,1419,1419,1419,1419,0
20230530,210000,105404719,1419,1419,1419,1419,0
20230530,205900,105404719,1419,1419,1419,1419,0
20230530,205800,105404719,1419,1419,1419,1419,0
20230530,205700,105404719,1419,1419,1419,1419,0
20230530,205600,105404719,1419,1419,1419,1419,0
20230530,205500,105404719,1419,1419,1419,1419,0
20230530,205400,105404719,1419,1419,1419,1419,0
20230530,205300,105404719,1419,1419,1419,1419,0
20230530,205200,105404719,1419,1419,1419,1419,0
20230530,205100,105404719,1419,1419,1419,1419,0
20230530,205000,105404719,1419,1419,1419,1419,0
20230530,204900,105404719,1419,1419,1419,1419,0
20230530,204800,105404719,1419,1419,1419,1419,0
20230530,204700,105404719,1419,1419,1419,1419,1384
20230530,204600,105404719,1419,1419,1419,1419,0
20230530,204500,105404719,1419,1419,1419,1419,0
20230530,204400,105404719,1419,1419,1419,1419,0
20230530,204300,105404719,1419,1419,1419,1419,0
20230530,204200,105404719,1419,1419,1419,1419,0
20230530,204100,105404719,1419,1419,1419,1419,0
20230530,204000,105404719,1419,1419,1419,1419,0
20230530,203900,105404719,1419,1419,1419,1419,0
20230530,203800,105404719,1419,1419,1419,1419,0
20230530,203700,105404719,1419,1419,1419,1419,0
20230530,203600,105404719,1419,1419,1419,1419,0
20230530,203500,105404719,1419,1419,1419,1419,0
20230530,203400,105404719,1419,1419,1419,1419,0
20230530,203300,105404719,1419,1419,1419,1419,0
20230530,203200,105404719,1419,1419,1419,1419,0
20230530,203100,105404719,1419,1419,1419,1419,0
20230530,203000,105404719,1419,1419,1419,1419,0
20230530,202900,105404719,1419,1419,1419,1419,0
20230530,202800,105404719,1419,1419,1419,1419,0
20230530,202700,105404719,1419,1419,1419,1419,0
20230530,202600,105404719,1419,1419,1419,1419,0
20230530,202500,105404719,1419,1419,1419,1419,0
20230530,202400,105404719,1419,1419,1419,1419,0
20230530,202300,105404719,1419,1419,1419,1419,0
20230530,202200,105404719,1419,1419,1419,1419,0
20230530,202100,105404719,1419,1419,1419,1419,0
20230530,202000,105404719,1419,1419,1419,1419,0
20230530,201900,105404719,1419,1419,1419,1419,0
20230530,201800,105404719,1419,1419,1419,1419,0
20230530,201700,105404719,1419,1419,1419,1419,1384
20230530,201600,105404719,1419,1419,1419,1419,0
20230530,201500,105404719,1419,1419,1419,1419,0
20230530,201400,105404719,1419,1419,1419,1419,0
20230530,201300,105404719,1419,1419,1419,1419,0
20230530,201200,105404719,1419,1419,1419,1419,0
20230530,201100,105404719,1419,1419,1419,1419,0
20230530,201000,105404719,1419,1419,1419,1419,0
20230530,200900,105404719,1419,1419,1419,1419,0
20230530,200800,105404719,1419,1419,1419,1419,0
20230530,200700,105404719,1419,1419,1419,1419,0
20230530,200600,105404719,1419,1419,1419,1419,0
20230530,200500,105404719,1419,1419,1419,1419,0
20230530,200400,105404719,1419,1419,1419,1419,0
20230530,200300,105404719,1419,1419,1419,1419,0
20230530,200200,105404719,1419,1419,1419,1419,0
20230530,200100,105404719,1419,1419,1419,1419,0
20230530,200000,105404719,1419,1419,1419,1419,0
20230530,195900,105404719,1419,1419,1419,1419,0
20230530,195800,105404719,1419,1419,1419,1419,0
20230530,195700,105404719,1419,1419,1419,1419,0
20230530,195600,105404719,1419,1419,1419,1419,0
20230530,195500,105404719,1419,1419,1419,1419,0
20230530,195400,105404719,1419,1419,1419,1419,0
20230530,195300,105404719,1419,1419,1419,1419,0
20230530,195200,105404719,1419,1419,1419,1419,0
20230530,195100,105404719,1419,1419,1419,1419,0
20230530,195000,105404719,1419,1419,1419,1419,0
20230530,194900,105404719,1419,1419,1419,1419,0
20230530,194800,105404719,1419,1419,1419,1419,0
20230530,194700,105404719,1419,1419,1419,1419,1384
20230530,194600,105404719,1419,1419,1419,1419,0
20230530,194500,105404719,1419,1419,1419,1419,0
20230530,194400,105404719,1419,1419,1419,1419,0
20230530,194300,105404719,1419,1419,1419,1419,0
20230530,194200,105404719,1419,1419,1419,1419,0
20230530,194100,105404719,1419,1419,1419,1419,0
20230530,194000,105404719,1419,1419,1419,1419,0
20230530,193900,105404719,1419,1419,1419,1419,0
20230530,193800,105404719,1419,1419,1419,1419,0
20230530,193700,105404719,1419,1419,1419,1419,0
20230530,193600,105404719,1419,1419,1419,1419,0
20230530,193500,105404719,1419,1419,1419,1419,0
20230530,193400,105404719,1419,1419,1419,1419,0
20230530,193300,105404719,1419,1419,1419,1419,0
20230530,193200,105404719,1419,1419,1419,1419,0
20230530,193100,105404719,1419,1419,1419,1419,0
20230530,193000,105404719,1419,1419,1419,1419,0
20230530,192900,105404719,1419,1419,1419,1419,0
20230530,192800,105404719,1419,1419,1419,1419,0
20230530,192700,105404719,1419,1419,1419,1419,0
20230530,192600,105404719,1419,1419,1419,1419,0
20230530,192500,105404719,1419,1419,1419,1419,0
20230530,192400,105404719,1419,1419,1419,1419,0
20230530,192300,105404719,1419,1419,1419,1419,0
20230530,192200,105404719,1419,1419,1419,1419,0
20230530,192100,105404719,1419,1419,1419,1419,0
20230530,192000,105404719,1419,1419,1419,1419,0
20230530,191900,105404719,1419,1419,1419,1419,0
20230530,191800,105404719,1419,1419,1419,1419,0
20230530,191700,105404719,1419,1419,1419,1419,1384
20230530,191600,105404719,1419,1419,1419,1419,0
20230530,191500,105404719,1419,1419,1419,1419,0
20230530,191400,105404719,1419,1419,1419,1419,0
20230530,191300,105404719,1419,1419,1419,1419,0
20230530,191200,105404719,1419,1419,1419,1419,0
20230530,191100,105404719,1419,1419,1419,1419,0
20230530,191000,105404719,1419,1419,1419,1419,0
20230530,190900,105404719,1419,1419,1419,1419,0
20230530,190800,105404719,1419,1419,1419,1419,0
20230530,190700,105404719,1419,1419,1419,1419,0
20230530,190600,105404719,1419,1419,1419,1419,0
20230530,190500,105404719,1419,1419,1419,1419,0
20230530,190400,105404719,1419,1419,1419,1419,0
20230530,190300,105404719,1419,1419,1419,1419,0
20230530,190200,105404719,1419,1419,1419,1419,0
20230530,190100,105404719,1419,1419,1419,1419,0
20230530,190000,105404719,1419,1419,1419,1419,0
20230530,185900,105404719,1419,1419,1419,1419,0
20230530,185800,105404719,1419,1419,1419,1419,0
20230530,185700,105404719,1419,1419,1419,1419,0
20230530,185600,105404719,1419,1419,1419,1419,0
20230530,185500,105404719,1419,1419,1419,1419,0
20230530,185400,105404719,1419,1419,1419,1419,0
20230530,185300,105404719,1419,1419,1419,1419,0
20230530,185200,105404719,1419,1419,1419,1419,0
20230530,185100,105404719,1419,1419,1419,1419,0
20230530,185000,105404719,1419,1419,1419,1419,0
20230530,184900,105404719,1419,1419,1419,1419,0
20230530,184800,105404719,1419,1419,1419,1419,0
20230530,184700,105404719,1419,1419,1419,1419,1384
20230530,184600,105404719,1419,1419,1419,1419,0
20230530,184500,105404719,1419,1419,1419,1419,0
20230530,184400,105404719,1419,1419,1419,1419,0
20230530,184300,105404719,1419,1419,1419,1419,0
20230530,184200,105404719,1419,1419,1419,1419,0
20230530,184100,105404719,1419,1419,1419,1419,0
20230530,184000,105404719,1419,1419,1419,1419,0
20230530,183900,105404719,1419,1419,1419,1419,0
20230530,183800,105404719,1419,1419,1419,1419,0
20230530,183700,105404719,1419,1419,1419,1419,0
20230530,183600,105404719,1419,1419,1419,1419,0
20230530,183500,105404719,1419,1419,1419,1419,0
20230530,183400,105404719,1419,1419,1419,1419,0
20230530,183300,105404719,1419,1419,1419,1419,0
20230530,183200,105404719,1419,1419,1419,1419,0
20230530,183100,105404719,1419,1419,1419,1419,0
20230530,183000,105404719,1419,1419,1419,1419,0
20230530,182900,105404719,1419,1419,1419,1419,0
20230530,182800,105404719,1419,1419,1419,1419,0
20230530,182700,105404719,1419,1419,1419,1419,0
20230530,182600,105404719,1419,1419,1419,1419,0
20230530,182500,105404719,1419,1419,1419,1419,0
20230530,182400,105404719,1419,1419,1419,1419,0
20230530,182300,105404719,1419,1419,1419,1419,0
20230530,182200,105404719,1419,1419,1419,1419,0
20230530,182100,105404719,1419,1419,1419,1419,0
20230530,182000,105404719,1419,1419,1419,1419,0
20230530,181900,105404719,1419,1419,1419,1419,0
20230530,181800,105404719,1419,1419,1419,1419,0
20230530,181700,105404719,1419,1419,1419,1419,1384
20230530,181600,105404719,1419,1419,1419,1419,0
20230530,181500,105404719,1419,1419,1419,1419,0
20230530,181400,105404719,1419,1419,1419,1419,0
20230530,181300,105404719,1419,1419,1419,1419,0
20230530,181200,105404719,1419,1419,1419,1419,0
20230530,181100,105404719,1419,1419,1419,1419,0
20230530,181000,105404719,1419,1419,1419,1419,0
20230530,180900,105404719,1419,1419,1419,1419,0
20230530,180800,105404719,1419,1419,1419,1419,0
20230530,180700,105404719,1419,1419,1419,1419,0
20230530,180600,105404719,1419,1419,1419,1419,0
20230530,180500,105404719,1419,1419,1419,1419,0
20230530,180400,105404719,1419,1419,1419,1419,0
20230530,180300,105404719,1419,1419,1419,1419,0
20230530,180200,105404719,1419,1419,1419,1419,0
20230530,180100,105404719,1419,1419,1419,1419,0
20230530,180000,105404719,1419,1419,1419,1419,0
20230530,175900,105404719,1419,1419,1419,1419,0
20230530,175800,105404719,1419,1419,1419,1419,0
20230530,175700,105404719,1419,1419,1419,1419,0
20230530,175600,105404719,1419,1419,1419,1419,0
20230530,175500,105404719,1419,1419,1419,1419,0
20230530,175400,105404719,1419,1419,1419,1419,0
20230530,175300,105404719,1419,1419,1419,1419,0
20230530,175200,105404719,1419,1419,1419,1419,0
20230530,175100,105404719,1419,1419,1419,1419,0
20230530,175000,105404719,1419,1419,1419,1419,0
20230530,174900,105404719,1419,1419,1419,1419,0
20230530,174800,105404719,1419,1419,1419,1419,0
20230530,174700,105404719,1419,1419,1419,1419,1384
20230530,174600,105404719,1419,1419,1419,1419,0
20230530,174500,105404719,1419,1419,1419,1419,0
20230530,174400,105404719,1419,1419,1419,1419,0
20230530,174300,105404719,1419,1419,1419,1419,0
20230530,174200,105404719,1419,1419,1419,1419,0
20230530,174100,105404719,1419,1419,1419,1419,0
20230530,174000,105404719,1419,1419,1419,1419,0
20230530,173900,105404719,1419,1419,1419,1419,0
20230530,173800,105404719,1419,1419,1419,1419,0
20230530,173700,105404719,1419,1419,1419,1419,0
20230530,173600,105404719,1419,1419,1419,1419,0
20230530,173500,105404719,1419,1419,1419,1419,0
20230530,173400,105404719,1419,1419,1419,1419,0
20230530,173300,105404719,1419,1419,1419,1419,0
20230530,173200,105404719,1419,1419,1419,1419,0
20230530,173100,105404719,1419,1419,1419,1419,0
20230530,173000,105404719,1419,1419,1419,1419,0
20230530,172900,105404719,1419,1419,1419,1419,0
20230530,172800,105404719,1419,1419,1419,1419,0
20230530,172700,105404719,1419,1419,1419,1419,0
20230530,172600,105404719,1419,1419,1419,1419,0
20230530,172500,105404719,1419,1419,1419,1419,0
20230530,172400,105404719,1419,1419,1419,1419,0
20230530,172300,105404719,1419,1419,1419,1419,0
20230530,172200,105404719,1419,1419,1419,1419,0
20230530,172100,105404719,1419,1419,1419,1419,0
20230530,172000,105404719,1419,1419,1419,1419,0
20230530,171900,105404719,1419,1419,1419,1419,0
20230530,171800,105404719,1419,1419,1419,1419,0
20230530,171700,105404719,1419,1419,1419,1419,1384
20230530,171600,105404719,1419,1419,1419,1419,0
20230530,171500,105404719,1419,1419,1419,1419,0
20230530,171400,105404719,1419,1419,1419,1419,0
20230530,171300,105404719,1419,1419,1419,1419,0
20230530,171200,105404719,1419,1419,1419,1419,0
20230530,171100,105404719,1419,1419,1419,1419,0
20230530,171000,105404719,1419,1419,1419,1419,0
20230530,170900,105404719,1419,1419,1419,1419,0
20230530,170800,105404719,1419,1419,1419,1419,0
20230530,170700,105404719,1419,1419,1419,1419,0
20230530,170600,105404719,1419,1419,1419,1419,0
20230530,170500,105404719,1419,1419,1419,1419,0
20230530,170400,105404719,1419,1419,1419,1419,0
20230530,170300,105404719,1419,1419,1419,1419,0
20230530,170200,105404719,1419,1419,1419,1419,0
20230530,170100,105404719,1419,1419,1419,1419,0
20230530,170000,105404719,1419,1419,1419,1419,0
20230530,165900,105404719,1419,1419,1419,1419,0
20230530,165800,105404719,1419,1419,1419,1419,0
20230530,165700,105404719,1419,1419,1419,1419,0
20230530,165600,105404719,1419,1419,1419,1419,0
20230530,165500,105404719,1419,1419,1419,1419,0
20230530,165400,105404719,1419,1419,1419,1419,0
20230530,165300,105404719,1419,1419,1419,1419,0
20230530,165200,105404719,1419,1419,1419,1419,0
20230530,165100,105404719,1419,1419,1419,1419,0
20230530,165000,105404719,1419,1419,1419,1419,0
20230530,164900,105404719,1419,1419,1419,1419,0
20230530,164800,105404719,1419,1419,1419,1419,0
20230530,164700,105404719,1419,1419,1419,1419,1384
20230530,164600,105404719,1419,1419,1419,1419,0
20230530,164500,105404719,1419,1419,1419,1419,0
20230530,164400,105404719,1419,1419,1419,1419,0
20230530,164300,105404719,1419,1419,1419,1419,0
20230530,164200,105404719,1419,1419,1419,1419,0
20230530,164100,105404719,1419,1419,1419,1419,0
20230530,164000,105404719,1419,1419,1419,1419,0
20230530,163900,105404719,1419,1419,1419,1419,0
20230530,163800,105404719,1419,1419,1419,1419,0
20230530,163700,105404719,1419,1419,1419,1419,0
20230530,163600,105404719,1419,1419,1419,1419,0
20230530,163500,105404719,1419,1419,1419,1419,0
20230530,163400,105404719,1419,1419,1419,1419,0
20230530,163300,105404719,1419,1419,1419,1419,0
20230530,163200,105404719,1419,1419,1419,1419,0
20230530,163100,105404719,1419,1419,1419,1419,0
20230530,163000,105404719,1419,1419,1419,1419,0
20230530,162900,105404719,1419,1419,1419,1419,0
20230530,162800,105404719,1419,1419,1419,1419,0
20230530,162700,105404719,1419,1419,1419,1419,0
20230530,162600,105404719,1419,1419,1419,1419,0
20230530,162500,105404719,1419,1419,1419,1419,0
20230530,162400,105404719,1419,1419,1419,1419,0
20230530,162300,105404719,1419,1419,1419,1419,0
20230530,162200,105404719,1419,1419,1419,1419,0
20230530,162100,105404719,1419,1419,1419,1419,0
20230530,162000,105404719,1419,1419,1419,1419,0
20230530,161900,105404719,1419,1419,1419,1419,0
20230530,161800,105404719,1419,1419,1419,1419,0
20230530,161700,105404719,1419,1419,1419,1419,1384
20230530,161600,105404719,1419,1419,1419,1419,0
20230530,161500,105404719,1419,1419,1419,1419,0
20230530,161400,105404719,1419,1419,1419,1419,0
20230530,161300,105404719,1419,1419,1419,1419,0
20230530,161200,105404719,1419,1419,1419,1419,0
20230530,161100,105404719,1419,1419,1419,1419,0
20230530,161000,105404719,1419,1419,1419,1419,0
20230530,160900,105404719,1419,1419,1419,1419,0
20230530,160800,105404719,1419,1419,1419,1419,0
20230530,160700,105404719,1419,1419,1419,1419,0
20230530,160600,105404719,1419,1419,1419,1419,0
20230530,160500,105404719,1419,1419,1419,1419,0
20230530,160400,105404719,1419,1419,1419,1419,0
20230530,160300,105404719,1419,1419,1419,1419,0
20230530,160200,105404719,1419,1419,1419,1419,0
20230530,160100,105404719,1419,1419,1419,1419,0
20230530,160000,105404719,1419,1419,1419,1419,0
20230530,155900,105404719,1419,1419,1419,1419,0
20230530,155800,105404719,1419,1419,1419,1419,0
20230530,155700,105404719,1419,1419,1419,1419,0
20230530,155600,105404719,1419,1419,1419,1419,0
20230530,155500,105404719,1419,1419,1419,1419,0
20230530,155400,105404719,1419,1419,1419,1419,0
20230530,155300,105404719,1419,1419,1419,1419,0
20230530,155200,105404719,1419,1419,1419,1419,0
20230530,155100,105404719,1419,1419,1419,1419,0
20230530,155000,105404719,1419,1419,1419,1419,0
20230530,154900,105404719,1419,1419,1419,1419,0
20230530,154800,105404719,1419,1419,1419,1419,0
20230530,154700,105404719,1419,1419,1419,1419,1384
20230530,154600,105404719,1419,1419,1419,1419,0
20230530,154500,105404719,1419,1419,1419,1419,0
20230530,154400,105404719,1419,1419,1419,1419,0
20230530,154300,105404719,1419,1419,1419,1419,0
20230530,154200,105404719,1419,1419,1419,1419,0
20230530,154100,105404719,1419,1419,1419,1419,0
20230530,154000,105404719,1419,1419,1419,1419,0
20230530,153900,105404719,1419,1419,1419,1419,0
20230530,153800,105404719,1419,1419,1419,1419,0
20230530,153700,105404719,1419,1419,1419,1419,0
20230530,153600,105404719,1419,1419,1419,1419,0
20230530,153500,105404719,1419,1419,1419,1419,0
20230530,153400,105404719,1419,1419,1419,1419,0
20230530,153300,105404719,1419,1419,1419,1419,0
20230530,153200,105404719,1419,1419,1419,1419,0
20230530,153100,105404719,1419,1419,1419,1419,0
20230530,153000,105404719,1419,1419,1419,1419,1384
20230530,152900,103440823,1420,1420,1420,1420,0
20230530,152800,103440823,1420,1420,1420,1420,0
20230530,152700,103440823,1420,1420,1420,1420,0
20230530,152600,103440823,1420,1420,1420,1420,0
20230530,152500,103440823,1420,1420,1420,1420,0
20230530,152400,103440823,1420,1420,1420,1420,0
20230530,152300,103440823,1420,1420,1420,1420,0
20230530,152200,103440823,1420,1420,1420,1420,0
20230530,152100,103440823,1420,1420,1420,1420,0
20230530,152000,103440823,1420,1420,1420,1420,0
20230530,151900,103440823,1420,1417,1420,1417,295
20230530,151800,103022805,1415,1415,1415,1415,158
20230530,151700,102799235,1415,1415,1415,1415,30
20230530,151600,102756785,1415,1415,1415,1415,0
20230530,151500,102756785,1415,1415,1415,1415,45
20230530,151400,102693110,1416,1416,1416,1416,55
20230530,151300,102615230,1417,1417,1417,1417,13
20230530,151200,102596809,1420,1420,1420,1420,368
20230530,151100,102074249,1420,1420,1420,1420,0
20230530,151000,102074249,1420,1420,1420,1420,0
20230530,150900,102074249,1420,1420,1420,1420,0
20230530,150800,102074249,1420,1420,1420,1420,0
20230530,150700,102074249,1420,1426,1426,1420,504
20230530,150600,101356395,1426,1427,1427,1426,206
20230530,150500,101062638,1426,1426,1426,1426,639
20230530,150400,100151424,1426,1426,1426,1426,377
20230530,150300,99613822,1425,1425,1425,1425,169
20230530,150200,99372997,1426,1426,1426,1426,1
20230530,150100,99371571,1425,1425,1425,1425,10
20230530,150000,99357321,1426,1423,1426,1423,110
20230530,145900,99200775,1423,1423,1423,1423,200
20230530,145800,98916175,1423,1423,1423,1423,8
20230530,145700,98904791,1424,1424,1424,1424,0
20230530,145600,98904791,1424,1424,1424,1424,0
20230530,145500,98904791,1424,1424,1424,1424,0
20230530,145400,98904791,1424,1424,1424,1424,0
20230530,145300,98904791,1424,1424,1424,1424,0
20230530,145200,98904791,1424,1424,1424,1424,0
20230530,145100,98904791,1424,1424,1424,1424,0
20230530,145000,98904791,1424,1424,1424,1424,0
20230530,144900,98904791,1424,1424,1424,1424,0
20230530,144800,98904791,1424,1424,1424,1424,1
20230530,144700,98903367,1426,1426,1426,1426,0
20230530,144600,98903367,1426,1426,1426,1426,0
20230530,144500,98903367,1426,1426,1426,1426,0
20230530,144400,98903367,1426,1426,1426,1426,0
20230530,144300,98903367,1426,1426,1426,1426,0
20230530,144200,98903367,1426,1426,1426,1426,0
20230530,144100,98903367,1426,1426,1426,1426,0
20230530,144000,98903367,1426,1426,1426,1426,0
20230530,143900,98903367,1426,1426,1426,1426,0
20230530,143800,98903367,1426,1426,1426,1426,13
20230530,143700,98884829,1426,1426,1426,1426,0
20230530,143600,98884829,1426,1426,1426,1426,0
20230530,143500,98884829,1426,1426,1426,1426,0
20230530,143400,98884829,1426,1425,1426,1425,2
20230530,143300,98881978,1423,1409,1423,1409,2071
20230530,143200,95956067,1408,1407,1408,1407,28
20230530,143100,95916662,1407,1407,1407,1407,0
20230530,143000,95916662,1407,1404,1407,1404,2999
20230530,142900,91699573,1403,1403,1403,1403,0
20230530,142800,91699573,1403,1403,1403,1403,0
20230530,142700,91699573,1403,1403,1403,1403,0
20230530,142600,91699573,1403,1403,1403,1403,0
20230530,142500,91699573,1403,1403,1403,1403,200
20230530,142400,91418973,1402,1402,1402,1402,0
20230530,142300,91418973,1402,1402,1402,1402,0
20230530,142200,91418973,1402,1402,1402,1402,147
20230530,142100,91212879,1402,1402,1402,1402,153
20230530,142000,90998373,1402,1402,1402,1402,0
20230530,141900,90998373,1402,1402,1402,1402,0
20230530,141800,90998373,1402,1402,1402,1402,180
20230530,141700,90746013,1405,1405,1405,1405,0
20230530,141600,90746013,1405,1405,1405,1405,0
20230530,141500,90746013,1405,1405,1405,1405,0
20230530,141400,90746013,1405,1406,1406,1405,209
20230530,141300,90452268,1407,1407,1407,1407,0
20230530,141200,90452268,1407,1407,1407,1407,0
20230530,141100,90452268,1407,1407,1407,1407,0
20230530,141000,90452268,1407,1407,1407,1407,0
20230530,140900,90452268,1407,1407,1407,1407,0
20230530,140800,90452268,1407,1407,1407,1407,0
20230530,140700,90452268,1407,1407,1407,1407,0
20230530,140600,90452268,1407,1407,1407,1407,0
20230530,140500,90452268,1407,1407,1407,1407,144
20230530,140400,90249660,1407,1405,1407,1405,80
20230530,140300,90137180,1405,1405,1405,1405,152
20230530,140200,89923620,1405,1400,1405,1400,603
20230530,140100,89079413,1399,1398,1399,1398,632
20230530,140000,88195677,1398,1396,1398,1396,39
20230530,135900,88141231,1396,1396,1396,1396,1846
20230530,135800,85564215,1395,1395,1395,1395,0
20230530,135700,85564215,1395,1395,1395,1395,0
20230530,135600,85564215,1395,1395,1395,1395,0
20230530,135500,85564215,1395,1395,1395,1395,0
20230530,135400,85564215,1395,1395,1395,1395,0
20230530,135300,85564215,1395,1395,1395,1395,0
20230530,135200,85564215,1395,1395,1395,1395,0
20230530,135100,85564215,1395,1395,1395,1395,0
20230530,135000,85564215,1395,1395,1395,1395,0
20230530,134900,85564215,1395,1395,1395,1395,0
20230530,134800,85564215,1395,1395,1395,1395,0
20230530,134700,85564215,1395,1395,1395,1395,0
20230530,134600,85564215,1395,1395,1395,1395,0
20230530,134500,85564215,1395,1395,1395,1395,0
20230530,134400,85564215,1395,1395,1395,1395,0
20230530,134300,85564215,1395,1395,1395,1395,0
20230530,134200,85564215,1395,1395,1395,1395,0
20230530,134100,85564215,1395,1395,1395,1395,0
20230530,134000,85564215,1395,1395,1395,1395,2
20230530,133900,85561425,1396,1396,1396,1396,55
20230530,133800,85484645,1396,1396,1396,1396,0
20230530,133700,85484645,1396,1396,1396,1396,5
20230530,133600,85477665,1396,1396,1396,1396,30
20230530,133500,85435785,1396,1396,1396,1396,0
20230530,133400,85435785,1396,1396,1396,1396,0
20230530,133300,85435785,1396,1396,1396,1396,0
20230530,133200,85435785,1396,1396,1396,1396,0
20230530,133100,85435785,1396,1396,1396,1396,0
20230530,133000,85435785,1396,1396,1396,1396,0
20230530,132900,85435785,1396,1396,1396,1396,0
20230530,132800,85435785,1396,1396,1396,1396,0
20230530,132700,85435785,1396,1396,1396,1396,0
20230530,132600,85435785,1396,1396,1396,1396,0
20230530,132500,85435785,1396,1396,1396,1396,0
20230530,132400,85435785,1396,1396,1396,1396,0
20230530,132300,85435785,1396,1396,1396,1396,0
20230530,132200,85435785,1396,1396,1396,1396,194
20230530,132100,85164961,1396,1396,1396,1396,0
20230530,132000,85164961,1396,1396,1396,1396,0
20230530,131900,85164961,1396,1396,1396,1396,0
20230530,131800,85164961,1396,1396,1396,1396,0
20230530,131700,85164961,1396,1396,1396,1396,0
20230530,131600,85164961,1396,1396,1396,1396,0
20230530,131500,85164961,1396,1396,1396,1396,0
20230530,131400,85164961,1396,1396,1396,1396,0
20230530,131300,85164961,1396,1396,1396,1396,270
20230530,131200,84788041,1398,1398,1398,1398,0
20230530,131100,84788041,1398,1398,1398,1398,0
20230530,131000,84788041,1398,1398,1398,1398,0
20230530,130900,84788041,1398,1398,1398,1398,0
20230530,130800,84788041,1398,1398,1398,1398,100
20230530,130700,84648241,1398,1398,1398,1398,1
20230530,130600,84646843,1398,1398,1398,1398,0
20230530,130500,84646843,1398,1398,1398,1398,200
20230530,130400,84367243,1398,1398,1398,1398,0
20230530,130300,84367243,1398,1398,1398,1398,0
20230530,130200,84367243,1398,1398,1398,1398,0
20230530,130100,84367243,1398,1398,1398,1398,0
20230530,130000,84367243,1398,1398,1398,1398,0
20230530,125900,84367243,1398,1398,1398,1398,5
20230530,125800,84360253,1398,1398,1398,1398,0
20230530,125700,84360253,1398,1398,1398,1398,3
20230530,125600,84356059,1398,1398,1398,1398,0
20230530,125500,84356059,1398,1398,1398,1398,2
20230530,125400,84353263,1396,1396,1396,1396,0
20230530,125300,84353263,1396,1396,1396,1396,0
20230530,125200,84353263,1396,1396,1396,1396,0
20230530,125100,84353263,1396,1396,1396,1396,0
20230530,125000,84353263,1396,1396,1396,1396,132
20230530,124900,84168991,1396,1396,1396,1396,0
20230530,124800,84168991,1396,1396,1396,1396,0
20230530,124700,84168991,1396,1396,1396,1396,10
20230530,124600,84155031,1396,1396,1396,1396,0
20230530,124500,84155031,1396,1396,1396,1396,0
20230530,124400,84155031,1396,1396,1396,1396,0
20230530,124300,84155031,1396,1396,1396,1396,0
20230530,124200,84155031,1396,1396,1396,1396,0
20230530,124100,84155031,1396,1396,1396,1396,0
20230530,124000,84155031,1396,1396,1396,1396,1
20230530,123900,84153635,1387,1387,1387,1387,0
20230530,123800,84153635,1387,1387,1387,1387,0
20230530,123700,84153635,1387,1388,1388,1387,1151
20230530,123600,82556777,1387,1387,1387,1387,0
20230530,123500,82556777,1387,1387,1387,1387,0
20230530,123400,82556777,1387,1395,1395,1387,1645
20230530,123300,80273938,1395,1395,1395,1395,0
20230530,123200,80273938,1395,1395,1395,1395,0
20230530,123100,80273938,1395,1396,1396,1395,640
20230530,123000,79380538,1395,1395,1395,1395,0
20230530,122900,79380538,1395,1395,1395,1395,1
20230530,122800,79379143,1396,1396,1396,1396,0
20230530,122700,79379143,1396,1396,1396,1396,0
20230530,122600,79379143,1396,1396,1396,1396,0
20230530,122500,79379143,1396,1396,1396,1396,0
20230530,122400,79379143,1396,1396,1396,1396,2
20230530,122300,79376351,1388,1388,1388,1388,0
20230530,122200,79376351,1388,1388,1388,1388,0
20230530,122100,79376351,1388,1393,1393,1388,830
20230530,122000,78222696,1396,1396,1396,1396,215
20230530,121900,77922556,1396,1396,1396,1396,0
20230530,121800,77922556,1396,1396,1396,1396,1
20230530,121700,77921160,1396,1396,1396,1396,0
20230530,121600,77921160,1396,1396,1396,1396,0
20230530,121500,77921160,1396,1396,1396,1396,0
20230530,121400,77921160,1396,1396,1396,1396,10
20230530,121300,77907200,1396,1396,1396,1396,2
20230530,121200,77904408,1396,1396,1396,1396,0
20230530,121100,77904408,1396,1396,1396,1396,0
20230530,121000,77904408,1396,1396,1396,1396,0
20230530,120900,77904408,1396,1396,1396,1396,1
20230530,120800,77903012,1393,1393,1393,1393,0
20230530,120700,77903012,1393,1393,1393,1393,0
20230530,120600,77903012,1393,1393,1393,1393,9
20230530,120500,77890475,1390,1390,1390,1390,0
20230530,120400,77890475,1390,1390,1390,1390,900
20230530,120300,76639475,1390,1390,1390,1390,0
20230530,120200,76639475,1390,1390,1390,1390,0
20230530,120100,76639475,1390,1391,1391,1390,201
20230530,120000,76359994,1393,1393,1393,1393,0
20230530,115900,76359994,1393,1393,1393,1393,0
20230530,115800,76359994,1393,1393,1393,1393,0
20230530,115700,76359994,1393,1393,1393,1393,0
20230530,115600,76359994,1393,1393,1393,1393,0
20230530,115500,76359994,1393,1393,1393,1393,0
20230530,115400,76359994,1393,1393,1393,1393,0
20230530,115300,76359994,1393,1393,1393,1393,486
20230530,115200,75682996,1396,1396,1396,1396,0
20230530,115100,75682996,1396,1396,1396,1396,0
20230530,115000,75682996,1396,1396,1396,1396,0
20230530,114900,75682996,1396,1396,1396,1396,0
20230530,114800,75682996,1396,1396,1396,1396,0
20230530,114700,75682996,1396,1396,1396,1396,0
20230530,114600,75682996,1396,1396,1396,1396,200
20230530,114500,75403796,1393,1393,1393,1393,500
20230530,114400,74707296,1396,1396,1396,1396,0
20230530,114300,74707296,1396,1396,1396,1396,0
20230530,114200,74707296,1396,1396,1396,1396,0
20230530,114100,74707296,1396,1396,1396,1396,0
20230530,114000,74707296,1396,1396,1396,1396,0
20230530,113900,74707296,1396,1396,1396,1396,0
20230530,113800,74707296,1396,1396,1396,1396,305
20230530,113700,74281516,1398,1398,1398,1398,0
20230530,113600,74281516,1398,1398,1398,1398,500
20230530,113500,73582516,1398,1398,1398,1398,0
20230530,113400,73582516,1398,1398,1398,1398,0
20230530,113300,73582516,1398,1398,1398,1398,0
20230530,113200,73582516,1398,1398,1398,1398,0
20230530,113100,73582516,1398,1398,1398,1398,0
20230530,113000,73582516,1398,1398,1398,1398,0
20230530,112900,73582516,1398,1398,1398,1398,1
20230530,112800,73581118,1396,1396,1396,1396,0
20230530,112700,73581118,1396,1396,1396,1396,0
20230530,112600,73581118,1396,1396,1396,1396,0
20230530,112500,73581118,1396,1394,1396,1394,4
20230530,112400,73575540,1398,1397,1398,1397,100
20230530,112300,73435741,1398,1398,1398,1398,0
20230530,112200,73435741,1398,1398,1398,1398,0
20230530,112100,73435741,1398,1398,1398,1398,0
20230530,112000,73435741,1398,1398,1398,1398,0
20230530,111900,73435741,1398,1393,1398,1393,29
20230530,111800,73395339,1393,1393,1393,1393,15
20230530,111700,73374444,1393,1393,1393,1393,1
20230530,111600,73373051,1388,1388,1388,1388,0
20230530,111500,73373051,1388,1388,1388,1388,500
20230530,111400,72679051,1397,1397,1397,1397,0
20230530,111300,72679051,1397,1397,1397,1397,0
20230530,111200,72679051,1397,1397,1397,1397,1
20230530,111100,72677654,1396,1396,1396,1396,715
20230530,111000,71679514,1399,1399,1399,1399,0
20230530,110900,71679514,1399,1399,1399,1399,0
20230530,110800,71679514,1399,1399,1399,1399,0
20230530,110700,71679514,1399,1399,1399,1399,0
20230530,110600,71679514,1399,1399,1399,1399,0
20230530,110500,71679514,1399,1399,1399,1399,0
20230530,110400,71679514,1399,1399,1399,1399,0
20230530,110300,71679514,1399,1399,1399,1399,0
20230530,110200,71679514,1399,1399,1399,1399,0
20230530,110100,71679514,1399,1386,1399,1386,2041
20230530,110000,68832838,1396,1396,1396,1396,1
20230530,105900,68831442,1386,1386,1386,1386,0
20230530,105800,68831442,1386,1386,1386,1386,0
20230530,105700,68831442,1386,1386,1386,1386,0
20230530,105600,68831442,1386,1386,1386,1386,0
20230530,105500,68831442,1386,1386,1386,1386,0
20230530,105400,68831442,1386,1386,1386,1386,0
20230530,105300,68831442,1386,1386,1386,1386,950
20230530,105200,67514742,1386,1386,1386,1386,0
20230530,105100,67514742,1386,1395,1396,1386,230
20230530,105000,67194599,1387,1387,1387,1387,27
20230530,104900,67157150,1387,1387,1387,1387,0
20230530,104800,67157150,1387,1387,1387,1387,0
20230530,104700,67157150,1387,1387,1387,1387,100
20230530,104600,67018450,1387,1387,1387,1387,0
20230530,104500,67018450,1387,1387,1387,1387,0
20230530,104400,67018450,1387,1387,1387,1387,0
20230530,104300,67018450,1387,1387,1387,1387,0
20230530,104200,67018450,1387,1389,1389,1387,688
20230530,104100,66063984,1387,1387,1387,1387,0
20230530,104000,66063984,1387,1387,1387,1387,0
20230530,103900,66063984,1387,1387,1387,1387,1001
20230530,103800,64675597,1386,1386,1386,1386,0
20230530,103700,64675597,1386,1386,1386,1386,974
20230530,103600,63325633,1386,1391,1391,1385,14062
20230530,103500,43822625,1397,1397,1397,1397,0
20230530,103400,43822625,1397,1392,1397,1390,1715
20230530,103300,41431408,1395,1395,1395,1395,944
20230530,103200,40114528,1395,1396,1396,1395,72
20230530,103100,40014041,1396,1400,1400,1396,4513
20230530,103000,33697404,1400,1400,1400,1400,0
20230530,102900,33697404,1400,1400,1400,1400,0
20230530,102800,33697404,1400,1400,1400,1400,1000
20230530,102700,32297404,1400,1400,1400,1400,1
20230530,102600,32296004,1402,1402,1402,1402,2
20230530,102500,32293200,1400,1400,1400,1400,0
20230530,102400,32293200,1400,1400,1400,1400,17
20230530,102300,32269400,1400,1402,1402,1400,2961
20230530,102200,28121936,1402,1402,1402,1402,107
20230530,102100,27971922,1402,1404,1404,1402,70
20230530,102000,27873712,1403,1403,1403,1403,15
20230530,101900,27852667,1403,1403,1403,1403,0
20230530,101800,27852667,1403,1403,1403,1403,0
20230530,101700,27852667,1403,1403,1403,1403,16
20230530,101600,27830219,1403,1403,1403,1403,0
20230530,101500,27830219,1403,1403,1403,1403,0
20230530,101400,27830219,1403,1403,1403,1403,27
20230530,101300,27792338,1405,1405,1405,1405,2
20230530,101200,27789528,1405,1405,1405,1405,254
20230530,101100,27432658,1407,1407,1407,1407,15
20230530,101000,27411553,1407,1407,1407,1407,0
20230530,100900,27411553,1407,1407,1407,1407,0
20230530,100800,27411553,1407,1405,1407,1405,19
20230530,100700,27384856,1407,1407,1407,1407,0
20230530,100600,27384856,1407,1407,1407,1407,0
20230530,100500,27384856,1407,1407,1407,1407,10
20230530,100400,27370786,1405,1405,1405,1405,0
20230530,100300,27370786,1405,1405,1405,1405,46
20230530,100200,27306156,1405,1405,1405,1405,0
20230530,100100,27306156,1405,1405,1405,1405,20
20230530,100000,27278056,1407,1407,1407,1407,0
20230530,095900,27278056,1407,1407,1407,1407,0
20230530,095800,27278056,1407,1407,1407,1407,0
20230530,095700,27278056,1407,1407,1407,1407,0
20230530,095600,27278056,1407,1407,1407,1407,10
20230530,095500,27263986,1408,1408,1408,1408,0
20230530,095400,27263986,1408,1408,1408,1408,0
20230530,095300,27263986,1408,1408,1408,1408,0
20230530,095200,27263986,1408,1408,1408,1408,0
20230530,095100,27263986,1408,1408,1408,1408,0
20230530,095000,27263986,1408,1408,1408,1408,0
20230530,094900,27263986,1408,1408,1408,1408,1
20230530,094800,27262578,1401,1401,1401,1401,0
20230530,094700,27262578,1401,1408,1408,1401,2220
20230530,094600,24147409,1411,1411,1411,1411,1
20230530,094500,24145998,1411,1409,1411,1409,21
20230530,094400,24116404,1410,1410,1410,1410,0
20230530,094300,24116404,1410,1410,1410,1410,0
20230530,094200,24116404,1410,1410,1410,1410,5
20230530,094100,24109354,1410,1410,1410,1410,0
20230530,094000,24109354,1410,1410,1410,1410,0
20230530,093900,24109354,1410,1410,1410,1410,0
20230530,093800,24109354,1410,1410,1410,1410,0
20230530,093700,24109354,1410,1410,1410,1410,10
20230530,093600,24095254,1410,1410,1410,1410,0
20230530,093500,24095254,1410,1410,1410,1410,0
20230530,093400,24095254,1410,1410,1410,1410,2
20230530,093300,24092434,1410,1410,1410,1410,0
20230530,093200,24092434,1410,1410,1410,1410,0
20230530,093100,24092434,1410,1410,1410,1410,0
20230530,093000,24092434,1410,1410,1410,1410,0
20230530,092900,24092434,1410,1410,1410,1410,0
20230530,092800,24092434,1410,1410,1410,1407,59
20230530,092700,24009306,1410,1412,1412,1410,2223
20230530,092600,20872320,1413,1413,1413,1413,0
20230530,092500,20872320,1413,1413,1413,1413,0
20230530,092400,20872320,1413,1413,1413,1413,0
20230530,092300,20872320,1413,1413,1413,1413,0
20230530,092200,20872320,1413,1413,1413,1413,1
20230530,092100,20870907,1412,1413,1413,1412,115
20230530,092000,20708512,1413,1413,1413,1413,4
20230530,091900,20702860,1415,1413,1415,1413,2
20230530,091800,20700032,1415,1415,1415,1415,0
20230530,091700,20700032,1415,1415,1415,1415,0
20230530,091600,20700032,1415,1415,1415,1415,24
20230530,091500,20666072,1415,1415,1415,1415,1
20230530,091400,20664657,1411,1414,1414,1411,604
20230530,091300,19811501,1415,1415,1415,1415,2
20230530,091200,19808671,1415,1415,1415,1415,200
20230530,091100,19525671,1415,1414,1415,1414,2
20230530,091000,19522842,1415,1411,1415,1411,1001
20230530,090900,18110427,1415,1415,1415,1415,0
20230530,090800,18110427,1415,1415,1415,1415,0
20230530,090700,18110427,1415,1412,1415,1411,1021
20230530,090600,16669593,1412,1412,1415,1412,1425
20230530,090500,14657488,1413,1416,1416,1413,1183
20230530,090400,12985806,1414,1423,1423,1414,5418
20230530,090300,5279438,1428,1424,1428,1424,1213
20230530,090200,3551921,1429,1426,1429,1426,4
20230530,090100,3546208,1424,1413,1424,1413,67
20230530,090000,3451009,1412,1412,1413,1412,2444