stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,183400,7409755441,1725,1725,1725,1725,24197
20240530,183300,7409755441,1725,1725,1725,1725,0
20240530,183200,7409755441,1725,1725,1725,1725,0
20240530,183100,7409755441,1725,1725,1725,1725,0
20240530,183000,7409755441,1725,1725,1725,1725,0
20240530,182900,7409755441,1725,1725,1725,1725,0
20240530,182800,7409755441,1725,1725,1725,1725,0
20240530,182700,7409755441,1725,1725,1725,1725,0
20240530,182600,7409755441,1725,1725,1725,1725,0
20240530,182500,7409755441,1725,1725,1725,1725,0
20240530,182400,7409755441,1725,1725,1725,1725,0
20240530,182300,7409755441,1725,1725,1725,1725,0
20240530,182200,7409755441,1725,1725,1725,1725,0
20240530,182100,7409755441,1725,1725,1725,1725,0
20240530,182000,7409755441,1725,1725,1725,1725,0
20240530,181900,7409755441,1725,1725,1725,1725,0
20240530,181800,7409755441,1725,1725,1725,1725,0
20240530,181700,7409755441,1725,1725,1725,1725,0
20240530,181600,7409755441,1725,1725,1725,1725,0
20240530,181500,7409755441,1725,1725,1725,1725,0
20240530,181400,7409755441,1725,1725,1725,1725,0
20240530,181300,7409755441,1725,1725,1725,1725,0
20240530,181200,7409755441,1725,1725,1725,1725,0
20240530,181100,7409755441,1725,1725,1725,1725,0
20240530,181000,7409755441,1725,1725,1725,1725,0
20240530,180900,7409755441,1725,1725,1725,1725,0
20240530,180800,7409755441,1725,1725,1725,1725,0
20240530,180700,7409755441,1725,1725,1725,1725,0
20240530,180600,7409755441,1725,1725,1725,1725,0
20240530,180500,7409755441,1725,1725,1725,1725,0
20240530,180400,7409755441,1725,1725,1725,1725,24197
20240530,180300,7409755441,1725,1725,1725,1725,0
20240530,180200,7409755441,1725,1725,1725,1725,0
20240530,180100,7409755441,1725,1725,1725,1725,0
20240530,180000,7409755441,1725,1725,1725,1725,0
20240530,175900,7409755441,1725,1725,1725,1725,0
20240530,175800,7409755441,1725,1725,1725,1725,0
20240530,175700,7409755441,1725,1725,1725,1725,0
20240530,175600,7409755441,1725,1725,1725,1725,0
20240530,175500,7409755441,1725,1725,1725,1725,0
20240530,175400,7409755441,1725,1725,1725,1725,0
20240530,175300,7409755441,1725,1725,1725,1725,0
20240530,175200,7409755441,1725,1725,1725,1725,0
20240530,175100,7409755441,1725,1725,1725,1725,0
20240530,175000,7409755441,1725,1725,1725,1725,0
20240530,174900,7409755441,1725,1725,1725,1725,0
20240530,174800,7409755441,1725,1725,1725,1725,0
20240530,174700,7409755441,1725,1725,1725,1725,0
20240530,174600,7409755441,1725,1725,1725,1725,0
20240530,174500,7409755441,1725,1725,1725,1725,0
20240530,174400,7409755441,1725,1725,1725,1725,0
20240530,174300,7409755441,1725,1725,1725,1725,0
20240530,174200,7409755441,1725,1725,1725,1725,0
20240530,174100,7409755441,1725,1725,1725,1725,0
20240530,174000,7409755441,1725,1725,1725,1725,0
20240530,173900,7409755441,1725,1725,1725,1725,0
20240530,173800,7409755441,1725,1725,1725,1725,0
20240530,173700,7409755441,1725,1725,1725,1725,0
20240530,173600,7409755441,1725,1725,1725,1725,0
20240530,173500,7409755441,1725,1725,1725,1725,0
20240530,173400,7409755441,1725,1725,1725,1725,24197
20240530,173300,7409755441,1725,1725,1725,1725,0
20240530,173200,7409755441,1725,1725,1725,1725,0
20240530,173100,7409755441,1725,1725,1725,1725,0
20240530,173000,7409755441,1725,1725,1725,1725,0
20240530,172900,7409755441,1725,1725,1725,1725,0
20240530,172800,7409755441,1725,1725,1725,1725,0
20240530,172700,7409755441,1725,1725,1725,1725,0
20240530,172600,7409755441,1725,1725,1725,1725,0
20240530,172500,7409755441,1725,1725,1725,1725,0
20240530,172400,7409755441,1725,1725,1725,1725,0
20240530,172300,7409755441,1725,1725,1725,1725,0
20240530,172200,7409755441,1725,1725,1725,1725,0
20240530,172100,7409755441,1725,1725,1725,1725,0
20240530,172000,7409755441,1725,1725,1725,1725,0
20240530,171900,7409755441,1725,1725,1725,1725,0
20240530,171800,7409755441,1725,1725,1725,1725,0
20240530,171700,7409755441,1725,1725,1725,1725,0
20240530,171600,7409755441,1725,1725,1725,1725,0
20240530,171500,7409755441,1725,1725,1725,1725,0
20240530,171400,7409755441,1725,1725,1725,1725,0
20240530,171300,7409755441,1725,1725,1725,1725,0
20240530,171200,7409755441,1725,1725,1725,1725,0
20240530,171100,7409755441,1725,1725,1725,1725,0
20240530,171000,7409755441,1725,1725,1725,1725,0
20240530,170900,7409755441,1725,1725,1725,1725,0
20240530,170800,7409755441,1725,1725,1725,1725,0
20240530,170700,7409755441,1725,1725,1725,1725,0
20240530,170600,7409755441,1725,1725,1725,1725,0
20240530,170500,7409755441,1725,1725,1725,1725,0
20240530,170400,7409755441,1725,1725,1725,1725,24197
20240530,170300,7409755441,1725,1725,1725,1725,0
20240530,170200,7409755441,1725,1725,1725,1725,0
20240530,170100,7409755441,1725,1725,1725,1725,0
20240530,170000,7409755441,1725,1725,1725,1725,0
20240530,165900,7409755441,1725,1725,1725,1725,0
20240530,165800,7409755441,1725,1725,1725,1725,0
20240530,165700,7409755441,1725,1725,1725,1725,0
20240530,165600,7409755441,1725,1725,1725,1725,0
20240530,165500,7409755441,1725,1725,1725,1725,0
20240530,165400,7409755441,1725,1725,1725,1725,0
20240530,165300,7409755441,1725,1725,1725,1725,0
20240530,165200,7409755441,1725,1725,1725,1725,0
20240530,165100,7409755441,1725,1725,1725,1725,0
20240530,165000,7409755441,1725,1725,1725,1725,0
20240530,164900,7409755441,1725,1725,1725,1725,0
20240530,164800,7409755441,1725,1725,1725,1725,0
20240530,164700,7409755441,1725,1725,1725,1725,0
20240530,164600,7409755441,1725,1725,1725,1725,0
20240530,164500,7409755441,1725,1725,1725,1725,0
20240530,164400,7409755441,1725,1725,1725,1725,0
20240530,164300,7409755441,1725,1725,1725,1725,0
20240530,164200,7409755441,1725,1725,1725,1725,0
20240530,164100,7409755441,1725,1725,1725,1725,0
20240530,164000,7409755441,1725,1725,1725,1725,0
20240530,163900,7409755441,1725,1725,1725,1725,0
20240530,163800,7409755441,1725,1725,1725,1725,0
20240530,163700,7409755441,1725,1725,1725,1725,0
20240530,163600,7409755441,1725,1725,1725,1725,0
20240530,163500,7409755441,1725,1725,1725,1725,0
20240530,163400,7409755441,1725,1725,1725,1725,24197
20240530,163300,7409755441,1725,1725,1725,1725,0
20240530,163200,7409755441,1725,1725,1725,1725,0
20240530,163100,7409755441,1725,1725,1725,1725,0
20240530,163000,7409755441,1725,1725,1725,1725,0
20240530,162900,7409755441,1725,1725,1725,1725,0
20240530,162800,7409755441,1725,1725,1725,1725,0
20240530,162700,7409755441,1725,1725,1725,1725,0
20240530,162600,7409755441,1725,1725,1725,1725,0
20240530,162500,7409755441,1725,1725,1725,1725,0
20240530,162400,7409755441,1725,1725,1725,1725,0
20240530,162300,7409755441,1725,1725,1725,1725,0
20240530,162200,7409755441,1725,1725,1725,1725,0
20240530,162100,7409755441,1725,1725,1725,1725,0
20240530,162000,7409755441,1725,1725,1725,1725,0
20240530,161900,7409755441,1725,1725,1725,1725,0
20240530,161800,7409755441,1725,1725,1725,1725,0
20240530,161700,7409755441,1725,1725,1725,1725,0
20240530,161600,7409755441,1725,1725,1725,1725,0
20240530,161500,7409755441,1725,1725,1725,1725,0
20240530,161400,7409755441,1725,1725,1725,1725,0
20240530,161300,7409755441,1725,1725,1725,1725,0
20240530,161200,7409755441,1725,1725,1725,1725,0
20240530,161100,7409755441,1725,1725,1725,1725,0
20240530,161000,7409755441,1725,1725,1725,1725,0
20240530,160900,7409755441,1725,1725,1725,1725,0
20240530,160800,7409755441,1725,1725,1725,1725,0
20240530,160700,7409755441,1725,1725,1725,1725,0
20240530,160600,7409755441,1725,1725,1725,1725,0
20240530,160500,7409755441,1725,1725,1725,1725,0
20240530,160400,7409755441,1725,1725,1725,1725,24197
20240530,160300,7409755441,1725,1725,1725,1725,0
20240530,160200,7409755441,1725,1725,1725,1725,0
20240530,160100,7409755441,1725,1725,1725,1725,0
20240530,160000,7409755441,1725,1725,1725,1725,0
20240530,155900,7409755441,1725,1725,1725,1725,0
20240530,155800,7409755441,1725,1725,1725,1725,0
20240530,155700,7409755441,1725,1725,1725,1725,0
20240530,155600,7409755441,1725,1725,1725,1725,0
20240530,155500,7409755441,1725,1725,1725,1725,0
20240530,155400,7409755441,1725,1725,1725,1725,0
20240530,155300,7409755441,1725,1725,1725,1725,0
20240530,155200,7409755441,1725,1725,1725,1725,0
20240530,155100,7409755441,1725,1725,1725,1725,0
20240530,155000,7409755441,1725,1725,1725,1725,0
20240530,154900,7409755441,1725,1725,1725,1725,0
20240530,154800,7409755441,1725,1725,1725,1725,0
20240530,154700,7409755441,1725,1725,1725,1725,0
20240530,154600,7409755441,1725,1725,1725,1725,0
20240530,154500,7409755441,1725,1725,1725,1725,0
20240530,154400,7409755441,1725,1725,1725,1725,0
20240530,154300,7409755441,1725,1725,1725,1725,0
20240530,154200,7409755441,1725,1725,1725,1725,0
20240530,154100,7409755441,1725,1725,1725,1725,0
20240530,154000,7409755441,1725,1725,1725,1725,0
20240530,153900,7409755441,1725,1725,1725,1725,0
20240530,153800,7409755441,1725,1725,1725,1725,0
20240530,153700,7409755441,1725,1725,1725,1725,0
20240530,153600,7409755441,1725,1725,1725,1725,0
20240530,153500,7409755441,1725,1725,1725,1725,0
20240530,153400,7409755441,1725,1725,1725,1725,24197
20240530,153300,7409755441,1725,1725,1725,1725,0
20240530,153200,7409755441,1725,1725,1725,1725,0
20240530,153100,7409755441,1725,1725,1725,1725,0
20240530,153000,7409755441,1725,1725,1725,1725,24197
20240530,152900,7368015616,1728,1728,1728,1728,0
20240530,152800,7368015616,1728,1728,1728,1728,0
20240530,152700,7368015616,1728,1728,1728,1728,0
20240530,152600,7368015616,1728,1728,1728,1728,0
20240530,152500,7368015616,1728,1728,1728,1728,0
20240530,152400,7368015616,1728,1728,1728,1728,0
20240530,152300,7368015616,1728,1728,1728,1728,0
20240530,152200,7368015616,1728,1728,1728,1728,0
20240530,152100,7368015616,1728,1728,1728,1728,0
20240530,152000,7368015616,1728,1728,1728,1728,0
20240530,151900,7368015616,1728,1727,1729,1725,12106
20240530,151800,7347111112,1729,1724,1730,1722,6468
20240530,151700,7335947337,1722,1723,1724,1722,12956
20240530,151600,7313618795,1722,1722,1723,1722,9441
20240530,151500,7297358792,1722,1722,1722,1721,7132
20240530,151400,7285077493,1722,1721,1722,1720,14401
20240530,151300,7260294373,1720,1720,1722,1719,9962
20240530,151200,7243146979,1722,1719,1722,1719,9155
20240530,151100,7227396189,1720,1720,1720,1718,8215
20240530,151000,7213278043,1720,1717,1720,1716,5990
20240530,150900,7202993132,1717,1717,1718,1716,17886
20240530,150800,7172285672,1717,1718,1718,1717,6577
20240530,150700,7160986854,1718,1722,1722,1718,18824
20240530,150600,7128602627,1722,1723,1723,1722,466
20240530,150500,7127800003,1723,1722,1723,1720,496
20240530,150400,7126945564,1720,1722,1723,1718,15393
20240530,150300,7100467320,1723,1728,1728,1720,13961
20240530,150200,7076427312,1730,1726,1735,1723,59069
20240530,150100,6974256083,1725,1724,1726,1723,4105
20240530,150000,6967174620,1724,1720,1727,1720,16312
20240530,145900,6939070781,1721,1730,1730,1720,5205
20240530,145800,6930101326,1730,1718,1730,1718,38407
20240530,145700,6863839253,1718,1718,1718,1717,478
20240530,145600,6863018050,1718,1716,1718,1716,5200
20240530,145500,6854087682,1716,1715,1716,1715,6671
20240530,145400,6842646483,1715,1714,1715,1713,7362
20240530,145300,6830026175,1714,1714,1715,1713,3856
20240530,145200,6823416398,1714,1714,1715,1712,3209
20240530,145100,6817919178,1715,1714,1717,1714,6632
20240530,145000,6806546743,1712,1713,1713,1712,7132
20240530,144900,6794334870,1713,1713,1713,1712,2743
20240530,144800,6789637690,1713,1713,1713,1712,8070
20240530,144700,6775820270,1713,1713,1714,1712,2865
20240530,144600,6770912571,1713,1714,1714,1713,16057
20240530,144500,6743396770,1714,1716,1716,1713,29351
20240530,144400,6693067874,1716,1717,1717,1716,16675
20240530,144300,6664452867,1717,1717,1717,1716,1832
20240530,144200,6661307374,1717,1717,1717,1717,1692
20240530,144100,6658402210,1717,1718,1718,1717,6978
20240530,144000,6646420650,1718,1718,1719,1718,913
20240530,143900,6644852109,1719,1719,1719,1718,1585
20240530,143800,6642129029,1718,1719,1719,1718,5181
20240530,143700,6633226972,1719,1719,1719,1718,1749
20240530,143600,6630222086,1718,1719,1719,1718,1040
20240530,143500,6628435190,1719,1719,1720,1718,5278
20240530,143400,6619362333,1719,1719,1719,1718,3905
20240530,143300,6612652531,1719,1719,1719,1718,1383
20240530,143200,6610275694,1719,1720,1720,1719,1624
20240530,143100,6607483955,1720,1719,1720,1719,8552
20240530,143000,6592783066,1719,1718,1719,1718,2928
20240530,142900,6587752717,1718,1719,1719,1717,2880
20240530,142800,6582805475,1719,1719,1720,1718,8603
20240530,142700,6568019445,1720,1720,1720,1719,152
20240530,142600,6567758114,1719,1720,1720,1719,1126
20240530,142500,6565822481,1720,1720,1720,1719,3546
20240530,142400,6559723955,1720,1722,1722,1720,7169
20240530,142300,6547384029,1722,1723,1723,1722,3721
20240530,142200,6540976400,1723,1722,1723,1722,167
20240530,142100,6540688710,1723,1723,1723,1722,99
20240530,142000,6540518163,1723,1724,1724,1723,213
20240530,141900,6540150997,1724,1722,1724,1722,4441
20240530,141800,6532502173,1722,1722,1722,1722,138
20240530,141700,6532264537,1722,1722,1722,1721,106
20240530,141600,6532082048,1722,1723,1723,1722,709
20240530,141500,6530860545,1723,1724,1724,1723,1048
20240530,141400,6529054554,1723,1723,1723,1723,32
20240530,141300,6528999418,1722,1723,1723,1720,503
20240530,141200,6528134244,1723,1724,1724,1720,2403
20240530,141100,6523998140,1723,1723,1723,1722,469
20240530,141000,6523190190,1724,1724,1725,1724,765
20240530,140900,6521871277,1724,1724,1724,1724,1694
20240530,140800,6518950821,1724,1724,1725,1724,1586
20240530,140700,6516215861,1724,1723,1725,1723,4012
20240530,140600,6509299774,1723,1721,1723,1721,3117
20240530,140500,6503931797,1721,1718,1721,1718,14127
20240530,140400,6479645516,1718,1718,1719,1718,2644
20240530,140300,6475103122,1717,1717,1717,1716,4545
20240530,140200,6467302330,1716,1717,1717,1716,956
20240530,140100,6465661009,1716,1717,1717,1716,2687
20240530,140000,6461048046,1716,1717,1717,1716,4400
20240530,135900,6453494934,1716,1717,1717,1716,3196
20240530,135800,6448009682,1717,1717,1717,1716,7007
20240530,135700,6435982438,1717,1717,1718,1716,2704
20240530,135600,6431339682,1718,1718,1718,1716,2727
20240530,135500,6426656621,1718,1718,1718,1716,10636
20240530,135400,6408400376,1718,1719,1719,1717,3695
20240530,135300,6402054349,1719,1718,1719,1718,2908
20240530,135200,6397057583,1719,1719,1719,1719,525
20240530,135100,6396155108,1719,1718,1719,1718,1109
20240530,135000,6394248969,1718,1718,1718,1718,3081
20240530,134900,6388955811,1718,1718,1719,1718,201
20240530,134800,6388610401,1718,1718,1719,1718,11382
20240530,134700,6369056022,1718,1718,1719,1718,973
20240530,134600,6367384026,1718,1718,1719,1718,4166
20240530,134500,6360225646,1717,1718,1718,1717,1735
20240530,134400,6357245544,1718,1719,1719,1717,3129
20240530,134300,6351869061,1719,1719,1719,1718,1804
20240530,134200,6348768001,1719,1719,1719,1718,1951
20240530,134100,6345414242,1719,1719,1719,1718,2008
20240530,134000,6341962647,1719,1720,1720,1718,2845
20240530,133900,6337071810,1720,1719,1720,1719,2105
20240530,133800,6333453259,1719,1718,1719,1718,2655
20240530,133700,6328891102,1718,1718,1718,1718,1690
20240530,133600,6325987682,1718,1718,1719,1717,2206
20240530,133500,6322198598,1718,1718,1718,1718,2462
20240530,133400,6317968882,1718,1717,1718,1717,5226
20240530,133300,6308994266,1717,1716,1717,1716,4627
20240530,133200,6301051107,1716,1717,1718,1716,17105
20240530,133100,6271689077,1717,1718,1718,1717,3205
20240530,133000,6266184936,1718,1718,1720,1717,8897
20240530,132900,6250899949,1718,1721,1721,1718,20352
20240530,132800,6215907880,1720,1721,1721,1720,6732
20240530,132700,6204327534,1721,1721,1721,1720,3176
20240530,132600,6198863365,1721,1721,1721,1720,369
20240530,132500,6198228541,1721,1721,1722,1721,10300
20240530,132400,6180502229,1722,1722,1722,1721,1840
20240530,132300,6177335473,1721,1722,1722,1721,1374
20240530,132200,6174969465,1722,1722,1722,1721,893
20240530,132100,6173431890,1722,1722,1722,1721,392
20240530,132000,6172756882,1721,1721,1722,1721,3389
20240530,131900,6166922922,1721,1721,1722,1721,6682
20240530,131800,6155419105,1721,1721,1722,1721,3454
20240530,131700,6149474366,1722,1722,1722,1721,3461
20240530,131600,6143517697,1722,1722,1723,1721,2918
20240530,131500,6138493220,1722,1723,1723,1722,826
20240530,131400,6137070055,1723,1723,1723,1722,4446
20240530,131300,6129413597,1723,1723,1723,1722,1226
20240530,131200,6127301754,1722,1723,1723,1722,1619
20240530,131100,6124512670,1723,1723,1723,1723,791
20240530,131000,6123149777,1723,1723,1723,1722,849
20240530,130900,6121686999,1723,1722,1723,1722,2335
20240530,130800,6117664947,1723,1723,1723,1722,2627
20240530,130700,6113140253,1723,1721,1723,1721,3502
20240530,130600,6107108988,1721,1723,1723,1721,2526
20240530,130500,6102761080,1723,1723,1723,1723,70
20240530,130400,6102640470,1722,1723,1723,1722,2862
20240530,130300,6097711319,1722,1722,1723,1722,1951
20240530,130200,6094351695,1723,1722,1723,1722,128
20240530,130100,6094131267,1722,1723,1723,1722,2192
20240530,130000,6090356601,1723,1724,1724,1723,689
20240530,125900,6089168953,1724,1723,1724,1723,338
20240530,125800,6088586473,1723,1722,1724,1722,4822
20240530,125700,6080278180,1723,1722,1723,1721,11819
20240530,125600,6059926860,1722,1721,1722,1721,5342
20240530,125500,6050729241,1722,1721,1722,1721,15138
20240530,125400,6024676079,1722,1722,1723,1721,12772
20240530,125300,6002683539,1722,1722,1722,1722,130
20240530,125200,6002459679,1722,1722,1722,1721,7381
20240530,125100,5989752597,1722,1722,1723,1722,4715
20240530,125000,5981633342,1721,1720,1722,1719,4598
20240530,124900,5973723589,1720,1718,1720,1717,9655
20240530,124800,5957128709,1718,1718,1719,1717,12408
20240530,124700,5935810324,1718,1718,1718,1717,3068
20240530,124600,5930539700,1718,1719,1719,1717,14409
20240530,124500,5905785548,1719,1719,1719,1717,11989
20240530,124400,5885188286,1719,1719,1719,1717,6644
20240530,124300,5873775946,1717,1719,1719,1717,5844
20240530,124200,5863736254,1719,1722,1722,1719,18824
20240530,124100,5831366034,1722,1722,1722,1721,740
20240530,124000,5830092326,1722,1722,1722,1721,2457
20240530,123900,5825861902,1722,1721,1722,1719,4773
20240530,123800,5817650134,1722,1723,1723,1720,76154
20240530,123700,5686630342,1722,1722,1722,1721,3918
20240530,123600,5679884597,1722,1722,1723,1722,7098
20240530,123500,5667661590,1723,1723,1723,1722,4887
20240530,123400,5659242291,1723,1723,1723,1721,9447
20240530,123300,5642972436,1723,1722,1723,1721,2351
20240530,123200,5638924319,1721,1723,1723,1721,2703
20240530,123100,5634269719,1723,1724,1724,1723,9731
20240530,123000,5617503058,1724,1723,1724,1723,2434
20240530,122900,5613308270,1723,1723,1723,1721,6959
20240530,122800,5601322090,1722,1723,1723,1722,346
20240530,122700,5600726032,1723,1722,1723,1722,1571
20240530,122600,5598019775,1722,1723,1723,1722,5269
20240530,122500,5588944272,1723,1722,1723,1722,474
20240530,122400,5588127896,1722,1723,1723,1722,8131
20240530,122300,5574122777,1723,1724,1724,1723,130
20240530,122200,5573898689,1722,1722,1723,1722,3524
20240530,122100,5567829969,1722,1722,1723,1721,3021
20240530,122000,5562628256,1723,1723,1723,1722,7468
20240530,121900,5549768118,1723,1723,1724,1722,5319
20240530,121800,5540604154,1724,1724,1724,1724,683
20240530,121700,5539426662,1724,1724,1724,1723,2291
20240530,121600,5535477038,1724,1724,1724,1723,4858
20240530,121500,5527106393,1724,1723,1724,1723,19
20240530,121400,5527073655,1723,1723,1725,1723,3676
20240530,121300,5520736747,1724,1723,1724,1723,239
20240530,121200,5520324712,1723,1724,1725,1723,13538
20240530,121100,5496991243,1724,1724,1725,1723,3536
20240530,121000,5490897031,1725,1725,1725,1724,4817
20240530,120900,5482592174,1725,1725,1725,1724,913
20240530,120800,5481017450,1724,1724,1724,1724,7160
20240530,120700,5468673610,1724,1725,1725,1724,4706
20240530,120600,5460560436,1724,1724,1725,1724,4016
20240530,120500,5453636732,1725,1725,1725,1724,5612
20240530,120400,5443959432,1726,1724,1726,1724,3581
20240530,120300,5437784206,1725,1725,1725,1724,7187
20240530,120200,5425393721,1724,1725,1725,1724,2946
20240530,120100,5420311971,1725,1724,1726,1724,1086
20240530,120000,5418438861,1725,1726,1726,1725,4009
20240530,115900,5411523335,1725,1727,1727,1725,1317
20240530,115800,5409250204,1727,1727,1727,1727,345
20240530,115700,5408654389,1727,1727,1728,1727,4032
20240530,115600,5401691105,1727,1726,1727,1726,1022
20240530,115500,5399926899,1726,1725,1727,1725,3303
20240530,115400,5394226305,1726,1726,1726,1725,3802
20240530,115300,5387664845,1726,1725,1726,1725,1637
20240530,115200,5384840592,1725,1725,1726,1725,1154
20240530,115100,5382849891,1726,1726,1726,1725,1666
20240530,115000,5379975875,1725,1725,1726,1725,3796
20240530,114900,5373427773,1725,1726,1726,1725,561
20240530,114800,5372460047,1724,1726,1726,1724,55024
20240530,114700,5277554418,1726,1726,1726,1725,7217
20240530,114600,5265103722,1725,1726,1726,1725,494
20240530,114500,5264251570,1726,1726,1726,1725,6036
20240530,114400,5253838420,1726,1726,1727,1725,6429
20240530,114300,5242743873,1726,1726,1727,1726,3442
20240530,114200,5236802978,1727,1727,1727,1726,1132
20240530,114100,5234848604,1726,1726,1727,1726,7817
20240530,114000,5221355339,1726,1728,1728,1726,8867
20240530,113900,5206049854,1727,1727,1728,1726,8528
20240530,113800,5191327040,1727,1726,1727,1726,4516
20240530,113700,5183528839,1727,1728,1728,1727,3766
20240530,113600,5177024953,1727,1727,1728,1726,12667
20240530,113500,5155157161,1727,1727,1727,1727,1653
20240530,113400,5152302430,1726,1727,1727,1726,3893
20240530,113300,5145580189,1727,1726,1727,1726,1166
20240530,113200,5143567124,1727,1727,1728,1726,2798
20240530,113100,5138735449,1727,1727,1727,1727,917
20240530,113000,5137151790,1726,1726,1727,1726,8173
20240530,112900,5123045155,1727,1725,1727,1725,28064
20240530,112800,5074586527,1726,1726,1726,1726,695
20240530,112700,5073386957,1726,1726,1726,1725,1538
20240530,112600,5070732391,1726,1726,1726,1725,5985
20240530,112500,5060402669,1726,1726,1726,1725,4503
20240530,112400,5052630492,1727,1727,1727,1726,13226
20240530,112300,5029802249,1727,1727,1727,1726,4266
20240530,112200,5022438758,1727,1727,1727,1726,4792
20240530,112100,5014167396,1727,1727,1727,1726,642
20240530,112000,5013059157,1727,1727,1727,1726,729
20240530,111900,5011800880,1726,1727,1727,1726,5367
20240530,111800,5002532592,1727,1727,1727,1727,1993
20240530,111700,4999090681,1727,1727,1728,1726,6302
20240530,111600,4988209164,1727,1727,1727,1727,1277
20240530,111500,4986003785,1727,1728,1728,1727,18453
20240530,111400,4954133828,1728,1727,1728,1727,3499
20240530,111300,4948089843,1727,1727,1727,1727,603
20240530,111200,4947048462,1727,1726,1727,1726,4990
20240530,111100,4938432383,1727,1726,1727,1726,2121
20240530,111000,4934770891,1727,1726,1727,1726,2747
20240530,110900,4930029236,1727,1727,1727,1726,5095
20240530,110800,4921234905,1727,1727,1728,1726,9606
20240530,110700,4904644577,1727,1727,1728,1727,3897
20240530,110600,4897913338,1728,1727,1729,1727,2807
20240530,110500,4893062451,1727,1729,1729,1727,10134
20240530,110400,4875545866,1729,1731,1731,1728,10472
20240530,110300,4857430540,1731,1734,1735,1731,26248
20240530,110200,4811949622,1735,1738,1738,1734,14485
20240530,110100,4786816922,1735,1736,1739,1735,10939
20240530,110000,4767817477,1739,1733,1740,1733,5820
20240530,105900,4757709174,1735,1731,1735,1730,4579
20240530,105800,4749779459,1730,1729,1731,1728,4435
20240530,105700,4742108417,1728,1727,1730,1727,4553
20240530,105600,4734241219,1727,1725,1727,1725,10989
20240530,105500,4715271849,1726,1730,1730,1726,21649
20240530,105400,4677895485,1728,1730,1730,1728,4784
20240530,105300,4669625918,1730,1730,1730,1729,3644
20240530,105200,4663324094,1730,1729,1730,1729,13450
20240530,105100,4640056378,1730,1728,1730,1728,4801
20240530,105000,4631754903,1728,1728,1728,1727,8244
20240530,104900,4617510613,1728,1728,1728,1727,10569
20240530,104800,4599255192,1728,1730,1730,1728,10214
20240530,104700,4581600773,1730,1732,1732,1730,8837
20240530,104600,4566307840,1733,1735,1735,1731,25746
20240530,104500,4521670962,1735,1736,1736,1735,3567
20240530,104400,4515482197,1736,1736,1737,1735,1523
20240530,104300,4512838576,1737,1738,1738,1736,7900
20240530,104200,4499120127,1738,1739,1740,1738,10594
20240530,104100,4480707466,1739,1742,1742,1739,2923
20240530,104000,4475623746,1742,1743,1743,1739,33713
20240530,103900,4416943854,1742,1743,1743,1742,2450
20240530,103800,4412675337,1743,1747,1747,1743,2532
20240530,103700,4408259918,1747,1745,1747,1745,8786
20240530,103600,4392919578,1746,1747,1747,1744,8380
20240530,103500,4378285508,1747,1742,1749,1741,2892
20240530,103400,4373236973,1741,1738,1746,1738,19172
20240530,103300,4339838107,1739,1739,1740,1738,4771
20240530,103200,4331543584,1739,1738,1739,1736,4318
20240530,103100,4324046700,1736,1735,1739,1735,3303
20240530,103000,4318311922,1736,1736,1737,1735,2559
20240530,102900,4313870290,1737,1737,1737,1734,1989
20240530,102800,4310418685,1737,1740,1740,1737,46200
20240530,102700,4230077002,1740,1741,1743,1740,11686
20240530,102600,4209724052,1742,1741,1743,1740,5298
20240530,102500,4200499551,1741,1734,1741,1734,19449
20240530,102400,4166696831,1734,1732,1734,1731,3986
20240530,102300,4159786445,1731,1731,1731,1730,8686
20240530,102200,4144751557,1731,1730,1731,1730,3645
20240530,102100,4138445651,1730,1730,1732,1730,10349
20240530,102000,4120531141,1730,1729,1730,1728,6758
20240530,101900,4108851582,1729,1729,1730,1728,9606
20240530,101800,4092241174,1728,1728,1729,1724,11882
20240530,101700,4071733795,1727,1727,1728,1724,58992
20240530,101600,3969912748,1727,1728,1729,1727,9206
20240530,101500,3954009458,1727,1728,1729,1727,8943
20240530,101400,3938552638,1728,1728,1729,1727,16576
20240530,101300,3909920785,1729,1729,1731,1727,18246
20240530,101200,3878390419,1730,1732,1732,1726,73489
20240530,101100,3751267535,1731,1733,1734,1731,49983
20240530,101000,3664708903,1734,1737,1737,1734,40609
20240530,100900,3594238807,1738,1738,1739,1737,11224
20240530,100800,3574738503,1737,1737,1738,1737,20012
20240530,100700,3539977597,1737,1738,1739,1737,12721
20240530,100600,3517872523,1738,1738,1739,1738,8027
20240530,100500,3503920772,1738,1740,1740,1738,4127
20240530,100400,3496746519,1740,1740,1741,1738,5523
20240530,100300,3487142099,1741,1739,1741,1738,5545
20240530,100200,3477498552,1739,1739,1739,1738,16936
20240530,100100,3448061601,1739,1741,1741,1738,14682
20240530,100000,3422531103,1743,1744,1749,1738,9743
20240530,095900,3405566157,1744,1749,1749,1744,18520
20240530,095800,3373236434,1749,1750,1750,1749,2578
20240530,095700,3368727015,1750,1750,1750,1745,12237
20240530,095600,3347352860,1750,1746,1750,1746,9343
20240530,095500,3331026622,1745,1745,1746,1744,5683
20240530,095400,3321109616,1746,1737,1746,1737,59662
20240530,095300,3217242131,1737,1740,1740,1737,13297
20240530,095200,3194144481,1737,1741,1741,1736,19708
20240530,095100,3159893616,1740,1740,1743,1740,8303
20240530,095000,3145442587,1740,1742,1743,1740,11923
20240530,094900,3124692178,1742,1743,1744,1740,35001
20240530,094800,3063757054,1743,1743,1744,1742,8177
20240530,094700,3049500430,1744,1745,1745,1742,17301
20240530,094600,3019329323,1745,1745,1745,1744,8047
20240530,094500,3005292607,1745,1745,1747,1744,7616
20240530,094400,2992009187,1744,1741,1746,1740,11505
20240530,094300,2971952045,1742,1741,1742,1741,9895
20240530,094200,2954723087,1741,1744,1744,1740,29340
20240530,094100,2903621944,1744,1748,1748,1742,36865
20240530,094000,2839328109,1746,1745,1748,1745,9487
20240530,093900,2822763490,1746,1745,1746,1744,11664
20240530,093800,2802410906,1745,1743,1746,1743,23622
20240530,093700,2761213892,1744,1748,1749,1744,38294
20240530,093600,2694369138,1749,1754,1756,1748,38658
20240530,093500,2626666182,1754,1758,1758,1754,13446
20240530,093400,2603061317,1758,1758,1765,1755,13489
20240530,093300,2579326970,1758,1760,1760,1755,7086
20240530,093200,2566877374,1760,1754,1763,1754,9112
20240530,093100,2550853798,1754,1749,1754,1748,28592
20240530,093000,2500825739,1749,1750,1751,1749,12742
20240530,092900,2478530618,1751,1752,1753,1750,13413
20240530,092800,2455042749,1754,1751,1755,1750,7818
20240530,092700,2441347576,1751,1758,1761,1750,22146
20240530,092600,2402537227,1758,1755,1762,1752,38856
20240530,092500,2334267890,1758,1761,1761,1754,12366
20240530,092400,2312524507,1761,1762,1762,1760,11599
20240530,092300,2292102318,1762,1753,1763,1751,14682
20240530,092200,2266283353,1751,1765,1766,1735,129944
20240530,092100,2039108702,1765,1773,1774,1765,33237
20240530,092000,1980331561,1773,1777,1778,1773,17800
20240530,091900,1948724903,1778,1780,1780,1777,27686
20240530,091800,1899473240,1780,1781,1782,1779,23895
20240530,091700,1856944143,1781,1783,1784,1781,18913
20240530,091600,1823240204,1783,1787,1787,1782,19559
20240530,091500,1788363662,1788,1780,1788,1779,15975
20240530,091400,1759873684,1788,1782,1795,1779,79949
20240530,091300,1617165327,1783,1796,1796,1783,45012
20240530,091200,1536640408,1795,1796,1797,1788,58442
20240530,091100,1431885308,1796,1784,1798,1783,30286
20240530,091000,1377661856,1785,1784,1788,1780,38931
20240530,090900,1308283027,1782,1776,1785,1772,40102
20240530,090800,1236871342,1772,1770,1777,1766,29238
20240530,090700,1185128979,1770,1756,1778,1752,35624
20240530,090600,1122446231,1756,1741,1760,1740,48872
20240530,090500,1037144994,1740,1767,1767,1740,146053
20240530,090400,781384436,1767,1786,1790,1765,69911
20240530,090300,657193032,1784,1794,1794,1784,97483
20240530,090200,482601709,1794,1810,1812,1791,114655
20240530,090100,276160659,1810,1799,1816,1795,62901
20240530,090000,162361792,1799,1795,1799,1790,88977