stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,184700,37055916,1188,1188,1188,1188,6704
20240530,184600,37055916,1188,1188,1188,1188,0
20240530,184500,37055916,1188,1188,1188,1188,0
20240530,184400,37055916,1188,1188,1188,1188,0
20240530,184300,37055916,1188,1188,1188,1188,0
20240530,184200,37055916,1188,1188,1188,1188,0
20240530,184100,37055916,1188,1188,1188,1188,0
20240530,184000,37055916,1188,1188,1188,1188,0
20240530,183900,37055916,1188,1188,1188,1188,0
20240530,183800,37055916,1188,1188,1188,1188,0
20240530,183700,37055916,1188,1188,1188,1188,0
20240530,183600,37055916,1188,1188,1188,1188,0
20240530,183500,37055916,1188,1188,1188,1188,0
20240530,183400,37055916,1188,1188,1188,1188,0
20240530,183300,37055916,1188,1188,1188,1188,0
20240530,183200,37055916,1188,1188,1188,1188,0
20240530,183100,37055916,1188,1188,1188,1188,0
20240530,183000,37055916,1188,1188,1188,1188,0
20240530,182900,37055916,1188,1188,1188,1188,0
20240530,182800,37055916,1188,1188,1188,1188,0
20240530,182700,37055916,1188,1188,1188,1188,0
20240530,182600,37055916,1188,1188,1188,1188,0
20240530,182500,37055916,1188,1188,1188,1188,0
20240530,182400,37055916,1188,1188,1188,1188,0
20240530,182300,37055916,1188,1188,1188,1188,0
20240530,182200,37055916,1188,1188,1188,1188,0
20240530,182100,37055916,1188,1188,1188,1188,0
20240530,182000,37055916,1188,1188,1188,1188,0
20240530,181900,37055916,1188,1188,1188,1188,0
20240530,181800,37055916,1188,1188,1188,1188,0
20240530,181700,37055916,1188,1188,1188,1188,6704
20240530,181600,37055916,1188,1188,1188,1188,0
20240530,181500,37055916,1188,1188,1188,1188,0
20240530,181400,37055916,1188,1188,1188,1188,0
20240530,181300,37055916,1188,1188,1188,1188,0
20240530,181200,37055916,1188,1188,1188,1188,0
20240530,181100,37055916,1188,1188,1188,1188,0
20240530,181000,37055916,1188,1188,1188,1188,0
20240530,180900,37055916,1188,1188,1188,1188,0
20240530,180800,37055916,1188,1188,1188,1188,0
20240530,180700,37055916,1188,1188,1188,1188,0
20240530,180600,37055916,1188,1188,1188,1188,0
20240530,180500,37055916,1188,1188,1188,1188,0
20240530,180400,37055916,1188,1188,1188,1188,0
20240530,180300,37055916,1188,1188,1188,1188,0
20240530,180200,37055916,1188,1188,1188,1188,0
20240530,180100,37055916,1188,1188,1188,1188,0
20240530,180000,37055916,1188,1188,1188,1188,0
20240530,175900,37055916,1188,1188,1188,1188,0
20240530,175800,37055916,1188,1188,1188,1188,0
20240530,175700,37055916,1188,1188,1188,1188,0
20240530,175600,37055916,1188,1188,1188,1188,0
20240530,175500,37055916,1188,1188,1188,1188,0
20240530,175400,37055916,1188,1188,1188,1188,0
20240530,175300,37055916,1188,1188,1188,1188,0
20240530,175200,37055916,1188,1188,1188,1188,0
20240530,175100,37055916,1188,1188,1188,1188,0
20240530,175000,37055916,1188,1188,1188,1188,0
20240530,174900,37055916,1188,1188,1188,1188,0
20240530,174800,37055916,1188,1188,1188,1188,0
20240530,174700,37055916,1188,1188,1188,1188,6704
20240530,174600,37055916,1188,1188,1188,1188,0
20240530,174500,37055916,1188,1188,1188,1188,0
20240530,174400,37055916,1188,1188,1188,1188,0
20240530,174300,37055916,1188,1188,1188,1188,0
20240530,174200,37055916,1188,1188,1188,1188,0
20240530,174100,37055916,1188,1188,1188,1188,0
20240530,174000,37055916,1188,1188,1188,1188,0
20240530,173900,37055916,1188,1188,1188,1188,0
20240530,173800,37055916,1188,1188,1188,1188,0
20240530,173700,37055916,1188,1188,1188,1188,0
20240530,173600,37055916,1188,1188,1188,1188,0
20240530,173500,37055916,1188,1188,1188,1188,0
20240530,173400,37055916,1188,1188,1188,1188,0
20240530,173300,37055916,1188,1188,1188,1188,0
20240530,173200,37055916,1188,1188,1188,1188,0
20240530,173100,37055916,1188,1188,1188,1188,0
20240530,173000,37055916,1188,1188,1188,1188,0
20240530,172900,37055916,1188,1188,1188,1188,0
20240530,172800,37055916,1188,1188,1188,1188,0
20240530,172700,37055916,1188,1188,1188,1188,0
20240530,172600,37055916,1188,1188,1188,1188,0
20240530,172500,37055916,1188,1188,1188,1188,0
20240530,172400,37055916,1188,1188,1188,1188,0
20240530,172300,37055916,1188,1188,1188,1188,0
20240530,172200,37055916,1188,1188,1188,1188,0
20240530,172100,37055916,1188,1188,1188,1188,0
20240530,172000,37055916,1188,1188,1188,1188,0
20240530,171900,37055916,1188,1188,1188,1188,0
20240530,171800,37055916,1188,1188,1188,1188,0
20240530,171700,37055916,1188,1188,1188,1188,6704
20240530,171600,37055916,1188,1188,1188,1188,0
20240530,171500,37055916,1188,1188,1188,1188,0
20240530,171400,37055916,1188,1188,1188,1188,0
20240530,171300,37055916,1188,1188,1188,1188,0
20240530,171200,37055916,1188,1188,1188,1188,0
20240530,171100,37055916,1188,1188,1188,1188,0
20240530,171000,37055916,1188,1188,1188,1188,0
20240530,170900,37055916,1188,1188,1188,1188,0
20240530,170800,37055916,1188,1188,1188,1188,0
20240530,170700,37055916,1188,1188,1188,1188,0
20240530,170600,37055916,1188,1188,1188,1188,0
20240530,170500,37055916,1188,1188,1188,1188,0
20240530,170400,37055916,1188,1188,1188,1188,0
20240530,170300,37055916,1188,1188,1188,1188,0
20240530,170200,37055916,1188,1188,1188,1188,0
20240530,170100,37055916,1188,1188,1188,1188,0
20240530,170000,37055916,1188,1188,1188,1188,0
20240530,165900,37055916,1188,1188,1188,1188,0
20240530,165800,37055916,1188,1188,1188,1188,0
20240530,165700,37055916,1188,1188,1188,1188,0
20240530,165600,37055916,1188,1188,1188,1188,0
20240530,165500,37055916,1188,1188,1188,1188,0
20240530,165400,37055916,1188,1188,1188,1188,0
20240530,165300,37055916,1188,1188,1188,1188,0
20240530,165200,37055916,1188,1188,1188,1188,0
20240530,165100,37055916,1188,1188,1188,1188,0
20240530,165000,37055916,1188,1188,1188,1188,0
20240530,164900,37055916,1188,1188,1188,1188,0
20240530,164800,37055916,1188,1188,1188,1188,0
20240530,164700,37055916,1188,1188,1188,1188,6704
20240530,164600,37055916,1188,1188,1188,1188,0
20240530,164500,37055916,1188,1188,1188,1188,0
20240530,164400,37055916,1188,1188,1188,1188,0
20240530,164300,37055916,1188,1188,1188,1188,0
20240530,164200,37055916,1188,1188,1188,1188,0
20240530,164100,37055916,1188,1188,1188,1188,0
20240530,164000,37055916,1188,1188,1188,1188,0
20240530,163900,37055916,1188,1188,1188,1188,0
20240530,163800,37055916,1188,1188,1188,1188,0
20240530,163700,37055916,1188,1188,1188,1188,0
20240530,163600,37055916,1188,1188,1188,1188,0
20240530,163500,37055916,1188,1188,1188,1188,0
20240530,163400,37055916,1188,1188,1188,1188,0
20240530,163300,37055916,1188,1188,1188,1188,0
20240530,163200,37055916,1188,1188,1188,1188,0
20240530,163100,37055916,1188,1188,1188,1188,0
20240530,163000,37055916,1188,1188,1188,1188,0
20240530,162900,37055916,1188,1188,1188,1188,0
20240530,162800,37055916,1188,1188,1188,1188,0
20240530,162700,37055916,1188,1188,1188,1188,0
20240530,162600,37055916,1188,1188,1188,1188,0
20240530,162500,37055916,1188,1188,1188,1188,0
20240530,162400,37055916,1188,1188,1188,1188,0
20240530,162300,37055916,1188,1188,1188,1188,0
20240530,162200,37055916,1188,1188,1188,1188,0
20240530,162100,37055916,1188,1188,1188,1188,0
20240530,162000,37055916,1188,1188,1188,1188,0
20240530,161900,37055916,1188,1188,1188,1188,0
20240530,161800,37055916,1188,1188,1188,1188,0
20240530,161700,37055916,1188,1188,1188,1188,6704
20240530,161600,37055916,1188,1188,1188,1188,0
20240530,161500,37055916,1188,1188,1188,1188,0
20240530,161400,37055916,1188,1188,1188,1188,0
20240530,161300,37055916,1188,1188,1188,1188,0
20240530,161200,37055916,1188,1188,1188,1188,0
20240530,161100,37055916,1188,1188,1188,1188,0
20240530,161000,37055916,1188,1188,1188,1188,0
20240530,160900,37055916,1188,1188,1188,1188,0
20240530,160800,37055916,1188,1188,1188,1188,0
20240530,160700,37055916,1188,1188,1188,1188,0
20240530,160600,37055916,1188,1188,1188,1188,0
20240530,160500,37055916,1188,1188,1188,1188,0
20240530,160400,37055916,1188,1188,1188,1188,0
20240530,160300,37055916,1188,1188,1188,1188,0
20240530,160200,37055916,1188,1188,1188,1188,0
20240530,160100,37055916,1188,1188,1188,1188,0
20240530,160000,37055916,1188,1188,1188,1188,0
20240530,155900,37055916,1188,1188,1188,1188,0
20240530,155800,37055916,1188,1188,1188,1188,0
20240530,155700,37055916,1188,1188,1188,1188,0
20240530,155600,37055916,1188,1188,1188,1188,0
20240530,155500,37055916,1188,1188,1188,1188,0
20240530,155400,37055916,1188,1188,1188,1188,0
20240530,155300,37055916,1188,1188,1188,1188,0
20240530,155200,37055916,1188,1188,1188,1188,0
20240530,155100,37055916,1188,1188,1188,1188,0
20240530,155000,37055916,1188,1188,1188,1188,0
20240530,154900,37055916,1188,1188,1188,1188,0
20240530,154800,37055916,1188,1188,1188,1188,0
20240530,154700,37055916,1188,1188,1188,1188,6704
20240530,154600,37055916,1188,1188,1188,1188,0
20240530,154500,37055916,1188,1188,1188,1188,0
20240530,154400,37055916,1188,1188,1188,1188,0
20240530,154300,37055916,1188,1188,1188,1188,0
20240530,154200,37055916,1188,1188,1188,1188,0
20240530,154100,37055916,1188,1188,1188,1188,0
20240530,154000,37055916,1188,1188,1188,1188,0
20240530,153900,37055916,1188,1188,1188,1188,0
20240530,153800,37055916,1188,1188,1188,1188,0
20240530,153700,37055916,1188,1188,1188,1188,0
20240530,153600,37055916,1188,1188,1188,1188,0
20240530,153500,37055916,1188,1188,1188,1188,0
20240530,153400,37055916,1188,1188,1188,1188,0
20240530,153300,37055916,1188,1188,1188,1188,0
20240530,153200,37055916,1188,1188,1188,1188,0
20240530,153100,37055916,1188,1188,1188,1188,0
20240530,153000,37055916,1188,1188,1188,1188,6704
20240530,152900,29091564,1195,1195,1195,1195,0
20240530,152800,29091564,1195,1195,1195,1195,0
20240530,152700,29091564,1195,1195,1195,1195,0
20240530,152600,29091564,1195,1195,1195,1195,0
20240530,152500,29091564,1195,1195,1195,1195,0
20240530,152400,29091564,1195,1195,1195,1195,0
20240530,152300,29091564,1195,1195,1195,1195,0
20240530,152200,29091564,1195,1195,1195,1195,0
20240530,152100,29091564,1195,1195,1195,1195,0
20240530,152000,29091564,1195,1195,1195,1195,0
20240530,151900,29091564,1195,1195,1195,1195,1
20240530,151800,29090369,1195,1195,1195,1195,0
20240530,151700,29090369,1195,1195,1195,1195,0
20240530,151600,29090369,1195,1195,1195,1195,0
20240530,151500,29090369,1195,1195,1195,1195,0
20240530,151400,29090369,1195,1195,1195,1195,0
20240530,151300,29090369,1195,1195,1195,1195,139
20240530,151200,28924264,1195,1195,1195,1195,0
20240530,151100,28924264,1195,1195,1195,1195,0
20240530,151000,28924264,1195,1190,1195,1190,67
20240530,150900,28844529,1195,1194,1195,1194,2
20240530,150800,28842140,1195,1195,1195,1195,0
20240530,150700,28842140,1195,1195,1195,1195,0
20240530,150600,28842140,1195,1195,1195,1195,0
20240530,150500,28842140,1195,1190,1195,1190,1001
20240530,150400,27650945,1195,1195,1195,1195,0
20240530,150300,27650945,1195,1195,1195,1195,0
20240530,150200,27650945,1195,1195,1195,1195,0
20240530,150100,27650945,1195,1195,1195,1195,0
20240530,150000,27650945,1195,1195,1195,1195,0
20240530,145900,27650945,1195,1195,1195,1195,500
20240530,145800,27053445,1195,1195,1195,1195,139
20240530,145700,26887340,1197,1197,1197,1197,0
20240530,145600,26887340,1197,1197,1197,1197,0
20240530,145500,26887340,1197,1197,1197,1197,0
20240530,145400,26887340,1197,1197,1197,1197,0
20240530,145300,26887340,1197,1197,1197,1197,0
20240530,145200,26887340,1197,1197,1197,1197,0
20240530,145100,26887340,1197,1197,1197,1197,0
20240530,145000,26887340,1197,1197,1197,1197,0
20240530,144900,26887340,1197,1197,1197,1197,0
20240530,144800,26887340,1197,1194,1197,1194,2
20240530,144700,26884949,1194,1194,1194,1194,260
20240530,144600,26574509,1194,1194,1194,1194,0
20240530,144500,26574509,1194,1194,1194,1194,0
20240530,144400,26574509,1194,1192,1194,1190,1412
20240530,144300,24894221,1192,1192,1192,1192,90
20240530,144200,24786941,1194,1194,1194,1194,0
20240530,144100,24786941,1194,1194,1194,1194,0
20240530,144000,24786941,1194,1194,1194,1194,0
20240530,143900,24786941,1194,1194,1194,1194,0
20240530,143800,24786941,1194,1194,1194,1194,0
20240530,143700,24786941,1194,1194,1194,1194,0
20240530,143600,24786941,1194,1194,1194,1194,0
20240530,143500,24786941,1194,1194,1194,1194,0
20240530,143400,24786941,1194,1194,1194,1194,0
20240530,143300,24786941,1194,1194,1194,1194,0
20240530,143200,24786941,1194,1194,1194,1194,0
20240530,143100,24786941,1194,1194,1194,1194,0
20240530,143000,24786941,1194,1194,1194,1194,0
20240530,142900,24786941,1194,1194,1194,1194,0
20240530,142800,24786941,1194,1192,1194,1192,60
20240530,142700,24715419,1193,1193,1193,1193,1
20240530,142600,24714226,1194,1194,1194,1194,0
20240530,142500,24714226,1194,1194,1194,1194,0
20240530,142400,24714226,1194,1194,1194,1194,0
20240530,142300,24714226,1194,1194,1194,1194,0
20240530,142200,24714226,1194,1194,1194,1194,0
20240530,142100,24714226,1194,1194,1194,1194,0
20240530,142000,24714226,1194,1194,1194,1194,0
20240530,141900,24714226,1194,1194,1194,1194,0
20240530,141800,24714226,1194,1194,1194,1194,0
20240530,141700,24714226,1194,1194,1194,1194,0
20240530,141600,24714226,1194,1194,1194,1194,1
20240530,141500,24713032,1194,1194,1194,1194,0
20240530,141400,24713032,1194,1194,1194,1194,0
20240530,141300,24713032,1194,1194,1194,1194,0
20240530,141200,24713032,1194,1194,1194,1194,0
20240530,141100,24713032,1194,1194,1194,1194,5
20240530,141000,24707062,1194,1194,1194,1194,0
20240530,140900,24707062,1194,1194,1194,1194,0
20240530,140800,24707062,1194,1194,1194,1194,0
20240530,140700,24707062,1194,1194,1194,1194,0
20240530,140600,24707062,1194,1194,1194,1194,0
20240530,140500,24707062,1194,1194,1194,1194,0
20240530,140400,24707062,1194,1190,1194,1190,637
20240530,140300,23949028,1195,1195,1195,1195,0
20240530,140200,23949028,1195,1195,1195,1195,0
20240530,140100,23949028,1195,1195,1195,1195,0
20240530,140000,23949028,1195,1195,1195,1195,0
20240530,135900,23949028,1195,1195,1195,1195,0
20240530,135800,23949028,1195,1195,1195,1195,0
20240530,135700,23949028,1195,1195,1195,1195,0
20240530,135600,23949028,1195,1195,1195,1195,0
20240530,135500,23949028,1195,1195,1195,1195,0
20240530,135400,23949028,1195,1195,1195,1195,0
20240530,135300,23949028,1195,1195,1195,1195,936
20240530,135200,22830508,1195,1195,1195,1195,0
20240530,135100,22830508,1195,1195,1195,1195,0
20240530,135000,22830508,1195,1196,1196,1195,2
20240530,134900,22828117,1189,1189,1189,1189,500
20240530,134800,22233617,1196,1196,1196,1196,1004
20240530,134700,21032833,1196,1196,1196,1196,1
20240530,134600,21031637,1196,1196,1196,1196,0
20240530,134500,21031637,1196,1196,1196,1196,0
20240530,134400,21031637,1196,1196,1196,1196,0
20240530,134300,21031637,1196,1196,1196,1196,0
20240530,134200,21031637,1196,1196,1196,1196,0
20240530,134100,21031637,1196,1196,1196,1196,0
20240530,134000,21031637,1196,1196,1196,1196,0
20240530,133900,21031637,1196,1196,1196,1196,0
20240530,133800,21031637,1196,1196,1196,1196,0
20240530,133700,21031637,1196,1196,1196,1195,3
20240530,133600,21028050,1189,1191,1191,1189,4000
20240530,133500,16269685,1196,1196,1196,1196,0
20240530,133400,16269685,1196,1196,1196,1196,0
20240530,133300,16269685,1196,1196,1196,1196,0
20240530,133200,16269685,1196,1196,1196,1196,0
20240530,133100,16269685,1196,1196,1196,1196,0
20240530,133000,16269685,1196,1193,1196,1191,1448
20240530,132900,14543726,1196,1193,1196,1193,85
20240530,132800,14442318,1196,1196,1196,1196,0
20240530,132700,14442318,1196,1196,1196,1196,7
20240530,132600,14433946,1196,1196,1196,1196,0
20240530,132500,14433946,1196,1196,1196,1196,2
20240530,132400,14431554,1193,1193,1193,1193,101
20240530,132300,14311061,1196,1196,1196,1196,4199
20240530,132200,9289057,1196,1196,1196,1196,0
20240530,132100,9289057,1196,1196,1196,1196,0
20240530,132000,9289057,1196,1196,1196,1196,0
20240530,131900,9289057,1196,1196,1196,1196,0
20240530,131800,9289057,1196,1196,1196,1196,0
20240530,131700,9289057,1196,1196,1196,1196,0
20240530,131600,9289057,1196,1196,1196,1196,0
20240530,131500,9289057,1196,1196,1196,1196,0
20240530,131400,9289057,1196,1196,1196,1196,1
20240530,131300,9287861,1196,1196,1196,1196,0
20240530,131200,9287861,1196,1196,1196,1196,0
20240530,131100,9287861,1196,1196,1196,1196,1
20240530,131000,9286665,1196,1196,1196,1196,0
20240530,130900,9286665,1196,1196,1196,1196,1
20240530,130800,9285469,1196,1196,1196,1196,0
20240530,130700,9285469,1196,1196,1196,1196,0
20240530,130600,9285469,1196,1196,1196,1196,0
20240530,130500,9285469,1196,1196,1196,1196,0
20240530,130400,9285469,1196,1196,1196,1196,0
20240530,130300,9285469,1196,1196,1196,1196,0
20240530,130200,9285469,1196,1196,1196,1196,0
20240530,130100,9285469,1196,1196,1196,1196,0
20240530,130000,9285469,1196,1196,1196,1196,1
20240530,125900,9284273,1195,1192,1195,1192,30
20240530,125800,9248510,1193,1193,1193,1193,22
20240530,125700,9222264,1195,1195,1195,1195,1
20240530,125600,9221069,1196,1193,1196,1193,101
20240530,125500,9100573,1196,1196,1196,1196,0
20240530,125400,9100573,1196,1196,1196,1196,0
20240530,125300,9100573,1196,1196,1196,1196,0
20240530,125200,9100573,1196,1196,1196,1196,0
20240530,125100,9100573,1196,1196,1196,1196,0
20240530,125000,9100573,1196,1196,1196,1196,0
20240530,124900,9100573,1196,1196,1196,1196,0
20240530,124800,9100573,1196,1195,1196,1195,60
20240530,124700,9028872,1195,1193,1195,1193,152
20240530,124600,8847534,1195,1195,1195,1195,0
20240530,124500,8847534,1195,1195,1195,1195,0
20240530,124400,8847534,1195,1195,1195,1195,0
20240530,124300,8847534,1195,1195,1195,1195,300
20240530,124200,8489034,1195,1195,1195,1195,70
20240530,124100,8405384,1195,1195,1195,1195,0
20240530,124000,8405384,1195,1195,1195,1195,0
20240530,123900,8405384,1195,1195,1195,1195,0
20240530,123800,8405384,1195,1195,1195,1195,0
20240530,123700,8405384,1195,1195,1195,1195,0
20240530,123600,8405384,1195,1195,1195,1195,0
20240530,123500,8405384,1195,1195,1195,1195,0
20240530,123400,8405384,1195,1195,1195,1195,0
20240530,123300,8405384,1195,1195,1195,1195,0
20240530,123200,8405384,1195,1195,1195,1195,0
20240530,123100,8405384,1195,1196,1196,1194,13
20240530,123000,8389857,1194,1194,1196,1194,27
20240530,122900,8357615,1196,1196,1196,1194,91
20240530,122800,8248899,1197,1197,1197,1197,0
20240530,122700,8248899,1197,1197,1197,1197,0
20240530,122600,8248899,1197,1197,1197,1197,0
20240530,122500,8248899,1197,1197,1197,1197,0
20240530,122400,8248899,1197,1197,1197,1197,0
20240530,122300,8248899,1197,1197,1197,1197,0
20240530,122200,8248899,1197,1197,1197,1197,0
20240530,122100,8248899,1197,1197,1197,1197,0
20240530,122000,8248899,1197,1197,1197,1197,0
20240530,121900,8248899,1197,1197,1197,1197,0
20240530,121800,8248899,1197,1197,1197,1197,0
20240530,121700,8248899,1197,1197,1197,1197,0
20240530,121600,8248899,1197,1197,1197,1197,0
20240530,121500,8248899,1197,1197,1197,1197,0
20240530,121400,8248899,1197,1197,1197,1197,0
20240530,121300,8248899,1197,1197,1197,1197,0
20240530,121200,8248899,1197,1197,1197,1197,0
20240530,121100,8248899,1197,1197,1197,1197,0
20240530,121000,8248899,1197,1197,1197,1197,0
20240530,120900,8248899,1197,1197,1197,1197,0
20240530,120800,8248899,1197,1197,1197,1197,0
20240530,120700,8248899,1197,1197,1197,1197,0
20240530,120600,8248899,1197,1197,1197,1197,0
20240530,120500,8248899,1197,1197,1197,1197,0
20240530,120400,8248899,1197,1197,1197,1197,0
20240530,120300,8248899,1197,1197,1197,1197,0
20240530,120200,8248899,1197,1197,1197,1197,0
20240530,120100,8248899,1197,1197,1197,1197,0
20240530,120000,8248899,1197,1197,1197,1197,0
20240530,115900,8248899,1197,1197,1197,1197,0
20240530,115800,8248899,1197,1197,1197,1197,0
20240530,115700,8248899,1197,1197,1197,1197,0
20240530,115600,8248899,1197,1197,1197,1197,0
20240530,115500,8248899,1197,1197,1197,1197,0
20240530,115400,8248899,1197,1197,1197,1197,0
20240530,115300,8248899,1197,1197,1197,1197,0
20240530,115200,8248899,1197,1197,1197,1197,0
20240530,115100,8248899,1197,1197,1197,1197,0
20240530,115000,8248899,1197,1197,1197,1197,0
20240530,114900,8248899,1197,1197,1197,1197,0
20240530,114800,8248899,1197,1197,1197,1197,0
20240530,114700,8248899,1197,1197,1197,1197,0
20240530,114600,8248899,1197,1197,1197,1197,0
20240530,114500,8248899,1197,1197,1197,1197,0
20240530,114400,8248899,1197,1193,1197,1192,1003
20240530,114300,7053278,1197,1197,1197,1197,0
20240530,114200,7053278,1197,1197,1197,1197,0
20240530,114100,7053278,1197,1197,1197,1197,0
20240530,114000,7053278,1197,1197,1197,1197,0
20240530,113900,7053278,1197,1197,1197,1197,0
20240530,113800,7053278,1197,1197,1197,1197,0
20240530,113700,7053278,1197,1197,1197,1197,0
20240530,113600,7053278,1197,1197,1197,1197,1
20240530,113500,7052081,1193,1193,1193,1193,0
20240530,113400,7052081,1193,1197,1197,1193,1493
20240530,113300,5265732,1197,1197,1197,1197,0
20240530,113200,5265732,1197,1197,1197,1197,0
20240530,113100,5265732,1197,1197,1197,1197,0
20240530,113000,5265732,1197,1197,1197,1197,0
20240530,112900,5265732,1197,1197,1197,1197,100
20240530,112800,5146032,1197,1197,1197,1197,100
20240530,112700,5026332,1197,1197,1197,1197,0
20240530,112600,5026332,1197,1197,1197,1197,163
20240530,112500,4831221,1197,1197,1197,1197,0
20240530,112400,4831221,1197,1197,1197,1197,2
20240530,112300,4828827,1197,1197,1197,1197,0
20240530,112200,4828827,1197,1197,1197,1197,2
20240530,112100,4826433,1196,1192,1196,1192,14
20240530,112000,4809721,1197,1197,1197,1197,0
20240530,111900,4809721,1197,1197,1197,1197,0
20240530,111800,4809721,1197,1192,1197,1192,6
20240530,111700,4802560,1197,1197,1197,1197,1
20240530,111600,4801363,1192,1192,1192,1192,135
20240530,111500,4640443,1197,1197,1197,1197,0
20240530,111400,4640443,1197,1197,1197,1197,0
20240530,111300,4640443,1197,1197,1197,1197,1
20240530,111200,4639246,1197,1197,1197,1197,0
20240530,111100,4639246,1197,1197,1197,1197,0
20240530,111000,4639246,1197,1197,1197,1197,0
20240530,110900,4639246,1197,1197,1197,1197,0
20240530,110800,4639246,1197,1197,1197,1197,0
20240530,110700,4639246,1197,1197,1197,1197,0
20240530,110600,4639246,1197,1197,1197,1197,0
20240530,110500,4639246,1197,1197,1197,1197,0
20240530,110400,4639246,1197,1197,1197,1197,0
20240530,110300,4639246,1197,1197,1197,1197,0
20240530,110200,4639246,1197,1197,1197,1197,0
20240530,110100,4639246,1197,1197,1197,1197,0
20240530,110000,4639246,1197,1197,1197,1197,0
20240530,105900,4639246,1197,1197,1197,1197,0
20240530,105800,4639246,1197,1197,1197,1197,0
20240530,105700,4639246,1197,1197,1197,1197,1
20240530,105600,4638049,1197,1197,1197,1197,0
20240530,105500,4638049,1197,1197,1197,1197,0
20240530,105400,4638049,1197,1197,1197,1197,0
20240530,105300,4638049,1197,1197,1197,1197,0
20240530,105200,4638049,1197,1197,1197,1197,0
20240530,105100,4638049,1197,1197,1197,1197,0
20240530,105000,4638049,1197,1197,1197,1197,0
20240530,104900,4638049,1197,1197,1197,1197,56
20240530,104800,4571017,1197,1197,1197,1197,0
20240530,104700,4571017,1197,1197,1197,1197,0
20240530,104600,4571017,1197,1197,1197,1197,801
20240530,104500,3612220,1197,1197,1197,1197,0
20240530,104400,3612220,1197,1197,1197,1197,20
20240530,104300,3588280,1197,1197,1197,1197,0
20240530,104200,3588280,1197,1197,1197,1197,0
20240530,104100,3588280,1197,1197,1197,1197,0
20240530,104000,3588280,1197,1197,1197,1197,0
20240530,103900,3588280,1197,1197,1197,1197,0
20240530,103800,3588280,1197,1197,1197,1197,0
20240530,103700,3588280,1197,1192,1197,1192,1001
20240530,103600,2395083,1197,1197,1197,1197,0
20240530,103500,2395083,1197,1197,1197,1197,0
20240530,103400,2395083,1197,1197,1197,1197,0
20240530,103300,2395083,1197,1197,1197,1197,0
20240530,103200,2395083,1197,1197,1197,1197,0
20240530,103100,2395083,1197,1197,1197,1197,0
20240530,103000,2395083,1197,1197,1197,1197,0
20240530,102900,2395083,1197,1197,1197,1197,0
20240530,102800,2395083,1197,1197,1197,1197,1
20240530,102700,2393886,1197,1197,1197,1197,0
20240530,102600,2393886,1197,1197,1197,1197,0
20240530,102500,2393886,1197,1197,1197,1197,1
20240530,102400,2392689,1197,1197,1197,1197,0
20240530,102300,2392689,1197,1197,1197,1197,0
20240530,102200,2392689,1197,1197,1197,1197,0
20240530,102100,2392689,1197,1197,1197,1197,0
20240530,102000,2392689,1197,1197,1197,1197,0
20240530,101900,2392689,1197,1197,1197,1197,0
20240530,101800,2392689,1197,1197,1197,1197,1
20240530,101700,2391492,1197,1197,1197,1197,0
20240530,101600,2391492,1197,1197,1197,1197,0
20240530,101500,2391492,1197,1197,1197,1197,0
20240530,101400,2391492,1197,1197,1197,1197,0
20240530,101300,2391492,1197,1197,1197,1197,0
20240530,101200,2391492,1197,1197,1197,1197,0
20240530,101100,2391492,1197,1197,1197,1197,8
20240530,101000,2381916,1197,1197,1197,1197,0
20240530,100900,2381916,1197,1197,1197,1197,0
20240530,100800,2381916,1197,1197,1197,1197,0
20240530,100700,2381916,1197,1197,1197,1197,84
20240530,100600,2281368,1197,1197,1197,1197,0
20240530,100500,2281368,1197,1197,1197,1197,0
20240530,100400,2281368,1197,1197,1197,1197,0
20240530,100300,2281368,1197,1197,1197,1197,0
20240530,100200,2281368,1197,1197,1197,1197,1
20240530,100100,2280171,1197,1197,1197,1197,0
20240530,100000,2280171,1197,1197,1197,1197,0
20240530,095900,2280171,1197,1197,1197,1197,0
20240530,095800,2280171,1197,1197,1197,1197,0
20240530,095700,2280171,1197,1197,1197,1197,1
20240530,095600,2278974,1197,1197,1197,1197,2
20240530,095500,2276580,1197,1197,1197,1197,0
20240530,095400,2276580,1197,1197,1197,1197,0
20240530,095300,2276580,1197,1197,1197,1197,0
20240530,095200,2276580,1197,1197,1197,1197,0
20240530,095100,2276580,1197,1197,1197,1197,0
20240530,095000,2276580,1197,1197,1197,1197,0
20240530,094900,2276580,1197,1197,1197,1197,0
20240530,094800,2276580,1197,1197,1197,1197,0
20240530,094700,2276580,1197,1197,1197,1197,0
20240530,094600,2276580,1197,1197,1197,1197,0
20240530,094500,2276580,1197,1197,1197,1197,0
20240530,094400,2276580,1197,1197,1197,1197,0
20240530,094300,2276580,1197,1197,1197,1197,1
20240530,094200,2275383,1192,1192,1192,1192,0
20240530,094100,2275383,1192,1192,1192,1192,0
20240530,094000,2275383,1192,1192,1192,1192,0
20240530,093900,2275383,1192,1192,1192,1192,40
20240530,093800,2227703,1199,1199,1199,1199,0
20240530,093700,2227703,1199,1199,1199,1199,0
20240530,093600,2227703,1199,1199,1199,1199,0
20240530,093500,2227703,1199,1199,1199,1199,0
20240530,093400,2227703,1199,1192,1199,1192,116
20240530,093300,2089424,1199,1199,1199,1199,0
20240530,093200,2089424,1199,1199,1199,1199,3
20240530,093100,2085827,1199,1199,1199,1199,0
20240530,093000,2085827,1199,1199,1199,1199,3
20240530,092900,2082230,1200,1200,1200,1200,0
20240530,092800,2082230,1200,1200,1200,1200,0
20240530,092700,2082230,1200,1200,1200,1200,3
20240530,092600,2078630,1200,1200,1200,1200,0
20240530,092500,2078630,1200,1200,1200,1200,3
20240530,092400,2075030,1200,1200,1200,1200,0
20240530,092300,2075030,1200,1200,1200,1200,0
20240530,092200,2075030,1200,1200,1200,1200,3
20240530,092100,2071430,1200,1200,1200,1193,1004
20240530,092000,872129,1200,1200,1200,1200,36
20240530,091900,828929,1200,1200,1200,1200,0
20240530,091800,828929,1200,1200,1200,1200,3
20240530,091700,825329,1200,1200,1200,1200,1
20240530,091600,824129,1200,1200,1200,1200,0
20240530,091500,824129,1200,1197,1200,1197,9
20240530,091400,813353,1200,1200,1200,1200,1
20240530,091300,812153,1200,1200,1200,1200,0
20240530,091200,812153,1200,1200,1200,1200,1
20240530,091100,810953,1200,1199,1200,1199,10
20240530,091000,798962,1199,1199,1199,1199,0
20240530,090900,798962,1199,1197,1199,1197,70
20240530,090800,715170,1200,1200,1200,1200,0
20240530,090700,715170,1200,1200,1200,1200,0
20240530,090600,715170,1200,1200,1200,1200,1
20240530,090500,713970,1197,1197,1197,1197,138
20240530,090400,548784,1200,1200,1200,1200,10
20240530,090300,536784,1205,1205,1205,1205,0
20240530,090200,536784,1205,1205,1205,1205,65
20240530,090100,458459,1205,1205,1205,1205,0
20240530,090000,458459,1205,1197,1205,1197,383