stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,185200,288561730,1756,1756,1756,1756,6891
20240530,185100,288561730,1756,1756,1756,1756,0
20240530,185000,288561730,1756,1756,1756,1756,0
20240530,184900,288561730,1756,1756,1756,1756,0
20240530,184800,288561730,1756,1756,1756,1756,0
20240530,184700,288561730,1756,1756,1756,1756,0
20240530,184600,288561730,1756,1756,1756,1756,0
20240530,184500,288561730,1756,1756,1756,1756,0
20240530,184400,288561730,1756,1756,1756,1756,0
20240530,184300,288561730,1756,1756,1756,1756,0
20240530,184200,288561730,1756,1756,1756,1756,0
20240530,184100,288561730,1756,1756,1756,1756,0
20240530,184000,288561730,1756,1756,1756,1756,0
20240530,183900,288561730,1756,1756,1756,1756,0
20240530,183800,288561730,1756,1756,1756,1756,0
20240530,183700,288561730,1756,1756,1756,1756,0
20240530,183600,288561730,1756,1756,1756,1756,0
20240530,183500,288561730,1756,1756,1756,1756,0
20240530,183400,288561730,1756,1756,1756,1756,0
20240530,183300,288561730,1756,1756,1756,1756,0
20240530,183200,288561730,1756,1756,1756,1756,0
20240530,183100,288561730,1756,1756,1756,1756,0
20240530,183000,288561730,1756,1756,1756,1756,0
20240530,182900,288561730,1756,1756,1756,1756,0
20240530,182800,288561730,1756,1756,1756,1756,0
20240530,182700,288561730,1756,1756,1756,1756,0
20240530,182600,288561730,1756,1756,1756,1756,0
20240530,182500,288561730,1756,1756,1756,1756,0
20240530,182400,288561730,1756,1756,1756,1756,0
20240530,182300,288561730,1756,1756,1756,1756,0
20240530,182200,288561730,1756,1756,1756,1756,6891
20240530,182100,288561730,1756,1756,1756,1756,0
20240530,182000,288561730,1756,1756,1756,1756,0
20240530,181900,288561730,1756,1756,1756,1756,0
20240530,181800,288561730,1756,1756,1756,1756,0
20240530,181700,288561730,1756,1756,1756,1756,0
20240530,181600,288561730,1756,1756,1756,1756,0
20240530,181500,288561730,1756,1756,1756,1756,0
20240530,181400,288561730,1756,1756,1756,1756,0
20240530,181300,288561730,1756,1756,1756,1756,0
20240530,181200,288561730,1756,1756,1756,1756,0
20240530,181100,288561730,1756,1756,1756,1756,0
20240530,181000,288561730,1756,1756,1756,1756,0
20240530,180900,288561730,1756,1756,1756,1756,0
20240530,180800,288561730,1756,1756,1756,1756,0
20240530,180700,288561730,1756,1756,1756,1756,0
20240530,180600,288561730,1756,1756,1756,1756,0
20240530,180500,288561730,1756,1756,1756,1756,0
20240530,180400,288561730,1756,1756,1756,1756,0
20240530,180300,288561730,1756,1756,1756,1756,0
20240530,180200,288561730,1756,1756,1756,1756,0
20240530,180100,288561730,1756,1756,1756,1756,0
20240530,180000,288561730,1756,1756,1756,1756,0
20240530,175900,288561730,1756,1756,1756,1756,0
20240530,175800,288561730,1756,1756,1756,1756,0
20240530,175700,288561730,1756,1756,1756,1756,0
20240530,175600,288561730,1756,1756,1756,1756,0
20240530,175500,288561730,1756,1756,1756,1756,0
20240530,175400,288561730,1756,1756,1756,1756,0
20240530,175300,288561730,1756,1756,1756,1756,0
20240530,175200,288561730,1756,1756,1756,1756,6891
20240530,175100,288561730,1756,1756,1756,1756,0
20240530,175000,288561730,1756,1756,1756,1756,0
20240530,174900,288561730,1756,1756,1756,1756,0
20240530,174800,288561730,1756,1756,1756,1756,0
20240530,174700,288561730,1756,1756,1756,1756,0
20240530,174600,288561730,1756,1756,1756,1756,0
20240530,174500,288561730,1756,1756,1756,1756,0
20240530,174400,288561730,1756,1756,1756,1756,0
20240530,174300,288561730,1756,1756,1756,1756,0
20240530,174200,288561730,1756,1756,1756,1756,0
20240530,174100,288561730,1756,1756,1756,1756,0
20240530,174000,288561730,1756,1756,1756,1756,0
20240530,173900,288561730,1756,1756,1756,1756,0
20240530,173800,288561730,1756,1756,1756,1756,0
20240530,173700,288561730,1756,1756,1756,1756,0
20240530,173600,288561730,1756,1756,1756,1756,0
20240530,173500,288561730,1756,1756,1756,1756,0
20240530,173400,288561730,1756,1756,1756,1756,0
20240530,173300,288561730,1756,1756,1756,1756,0
20240530,173200,288561730,1756,1756,1756,1756,0
20240530,173100,288561730,1756,1756,1756,1756,0
20240530,173000,288561730,1756,1756,1756,1756,0
20240530,172900,288561730,1756,1756,1756,1756,0
20240530,172800,288561730,1756,1756,1756,1756,0
20240530,172700,288561730,1756,1756,1756,1756,0
20240530,172600,288561730,1756,1756,1756,1756,0
20240530,172500,288561730,1756,1756,1756,1756,0
20240530,172400,288561730,1756,1756,1756,1756,0
20240530,172300,288561730,1756,1756,1756,1756,0
20240530,172200,288561730,1756,1756,1756,1756,6891
20240530,172100,288561730,1756,1756,1756,1756,0
20240530,172000,288561730,1756,1756,1756,1756,0
20240530,171900,288561730,1756,1756,1756,1756,0
20240530,171800,288561730,1756,1756,1756,1756,0
20240530,171700,288561730,1756,1756,1756,1756,0
20240530,171600,288561730,1756,1756,1756,1756,0
20240530,171500,288561730,1756,1756,1756,1756,0
20240530,171400,288561730,1756,1756,1756,1756,0
20240530,171300,288561730,1756,1756,1756,1756,0
20240530,171200,288561730,1756,1756,1756,1756,0
20240530,171100,288561730,1756,1756,1756,1756,0
20240530,171000,288561730,1756,1756,1756,1756,0
20240530,170900,288561730,1756,1756,1756,1756,0
20240530,170800,288561730,1756,1756,1756,1756,0
20240530,170700,288561730,1756,1756,1756,1756,0
20240530,170600,288561730,1756,1756,1756,1756,0
20240530,170500,288561730,1756,1756,1756,1756,0
20240530,170400,288561730,1756,1756,1756,1756,0
20240530,170300,288561730,1756,1756,1756,1756,0
20240530,170200,288561730,1756,1756,1756,1756,0
20240530,170100,288561730,1756,1756,1756,1756,0
20240530,170000,288561730,1756,1756,1756,1756,0
20240530,165900,288561730,1756,1756,1756,1756,0
20240530,165800,288561730,1756,1756,1756,1756,0
20240530,165700,288561730,1756,1756,1756,1756,0
20240530,165600,288561730,1756,1756,1756,1756,0
20240530,165500,288561730,1756,1756,1756,1756,0
20240530,165400,288561730,1756,1756,1756,1756,0
20240530,165300,288561730,1756,1756,1756,1756,0
20240530,165200,288561730,1756,1756,1756,1756,6891
20240530,165100,288561730,1756,1756,1756,1756,0
20240530,165000,288561730,1756,1756,1756,1756,0
20240530,164900,288561730,1756,1756,1756,1756,0
20240530,164800,288561730,1756,1756,1756,1756,0
20240530,164700,288561730,1756,1756,1756,1756,0
20240530,164600,288561730,1756,1756,1756,1756,0
20240530,164500,288561730,1756,1756,1756,1756,0
20240530,164400,288561730,1756,1756,1756,1756,0
20240530,164300,288561730,1756,1756,1756,1756,0
20240530,164200,288561730,1756,1756,1756,1756,0
20240530,164100,288561730,1756,1756,1756,1756,0
20240530,164000,288561730,1756,1756,1756,1756,0
20240530,163900,288561730,1756,1756,1756,1756,0
20240530,163800,288561730,1756,1756,1756,1756,0
20240530,163700,288561730,1756,1756,1756,1756,0
20240530,163600,288561730,1756,1756,1756,1756,0
20240530,163500,288561730,1756,1756,1756,1756,0
20240530,163400,288561730,1756,1756,1756,1756,0
20240530,163300,288561730,1756,1756,1756,1756,0
20240530,163200,288561730,1756,1756,1756,1756,0
20240530,163100,288561730,1756,1756,1756,1756,0
20240530,163000,288561730,1756,1756,1756,1756,0
20240530,162900,288561730,1756,1756,1756,1756,0
20240530,162800,288561730,1756,1756,1756,1756,0
20240530,162700,288561730,1756,1756,1756,1756,0
20240530,162600,288561730,1756,1756,1756,1756,0
20240530,162500,288561730,1756,1756,1756,1756,0
20240530,162400,288561730,1756,1756,1756,1756,0
20240530,162300,288561730,1756,1756,1756,1756,0
20240530,162200,288561730,1756,1756,1756,1756,6891
20240530,162100,288561730,1756,1756,1756,1756,0
20240530,162000,288561730,1756,1756,1756,1756,0
20240530,161900,288561730,1756,1756,1756,1756,0
20240530,161800,288561730,1756,1756,1756,1756,0
20240530,161700,288561730,1756,1756,1756,1756,0
20240530,161600,288561730,1756,1756,1756,1756,0
20240530,161500,288561730,1756,1756,1756,1756,0
20240530,161400,288561730,1756,1756,1756,1756,0
20240530,161300,288561730,1756,1756,1756,1756,0
20240530,161200,288561730,1756,1756,1756,1756,0
20240530,161100,288561730,1756,1756,1756,1756,0
20240530,161000,288561730,1756,1756,1756,1756,0
20240530,160900,288561730,1756,1756,1756,1756,0
20240530,160800,288561730,1756,1756,1756,1756,0
20240530,160700,288561730,1756,1756,1756,1756,0
20240530,160600,288561730,1756,1756,1756,1756,0
20240530,160500,288561730,1756,1756,1756,1756,0
20240530,160400,288561730,1756,1756,1756,1756,0
20240530,160300,288561730,1756,1756,1756,1756,0
20240530,160200,288561730,1756,1756,1756,1756,0
20240530,160100,288561730,1756,1756,1756,1756,0
20240530,160000,288561730,1756,1756,1756,1756,0
20240530,155900,288561730,1756,1756,1756,1756,0
20240530,155800,288561730,1756,1756,1756,1756,0
20240530,155700,288561730,1756,1756,1756,1756,0
20240530,155600,288561730,1756,1756,1756,1756,0
20240530,155500,288561730,1756,1756,1756,1756,0
20240530,155400,288561730,1756,1756,1756,1756,0
20240530,155300,288561730,1756,1756,1756,1756,0
20240530,155200,288561730,1756,1756,1756,1756,6891
20240530,155100,288561730,1756,1756,1756,1756,0
20240530,155000,288561730,1756,1756,1756,1756,0
20240530,154900,288561730,1756,1756,1756,1756,0
20240530,154800,288561730,1756,1756,1756,1756,0
20240530,154700,288561730,1756,1756,1756,1756,0
20240530,154600,288561730,1756,1756,1756,1756,0
20240530,154500,288561730,1756,1756,1756,1756,0
20240530,154400,288561730,1756,1756,1756,1756,0
20240530,154300,288561730,1756,1756,1756,1756,0
20240530,154200,288561730,1756,1756,1756,1756,0
20240530,154100,288561730,1756,1756,1756,1756,0
20240530,154000,288561730,1756,1756,1756,1756,0
20240530,153900,288561730,1756,1756,1756,1756,0
20240530,153800,288561730,1756,1756,1756,1756,0
20240530,153700,288561730,1756,1756,1756,1756,0
20240530,153600,288561730,1756,1756,1756,1756,0
20240530,153500,288561730,1756,1756,1756,1756,0
20240530,153400,288561730,1756,1756,1756,1756,0
20240530,153300,288561730,1756,1756,1756,1756,0
20240530,153200,288561730,1756,1756,1756,1756,0
20240530,153100,288561730,1756,1756,1756,1756,0
20240530,153000,288561730,1756,1756,1756,1756,6891
20240530,152900,276461134,1759,1759,1759,1759,0
20240530,152800,276461134,1759,1759,1759,1759,0
20240530,152700,276461134,1759,1759,1759,1759,0
20240530,152600,276461134,1759,1759,1759,1759,0
20240530,152500,276461134,1759,1759,1759,1759,0
20240530,152400,276461134,1759,1759,1759,1759,0
20240530,152300,276461134,1759,1759,1759,1759,0
20240530,152200,276461134,1759,1759,1759,1759,0
20240530,152100,276461134,1759,1759,1759,1759,0
20240530,152000,276461134,1759,1759,1759,1759,0
20240530,151900,276461134,1759,1757,1759,1757,12
20240530,151800,276440044,1757,1757,1757,1757,16
20240530,151700,276411932,1759,1759,1759,1759,0
20240530,151600,276411932,1759,1757,1759,1757,24
20240530,151500,276369762,1756,1756,1756,1756,0
20240530,151400,276369762,1756,1756,1756,1756,0
20240530,151300,276369762,1756,1756,1756,1756,14
20240530,151200,276345178,1760,1760,1760,1760,0
20240530,151100,276345178,1760,1760,1760,1760,0
20240530,151000,276345178,1760,1760,1760,1760,0
20240530,150900,276345178,1760,1760,1760,1760,0
20240530,150800,276345178,1760,1757,1760,1757,1127
20240530,150700,274364739,1757,1757,1757,1757,2790
20240530,150600,269462709,1757,1758,1760,1757,421
20240530,150500,268722968,1761,1760,1761,1760,200
20240530,150400,268370862,1760,1760,1760,1760,100
20240530,150300,268194862,1758,1758,1758,1758,18
20240530,150200,268163218,1760,1760,1760,1760,0
20240530,150100,268163218,1760,1760,1760,1760,10
20240530,150000,268145618,1757,1760,1760,1757,13
20240530,145900,268122771,1757,1760,1760,1757,7
20240530,145800,268110460,1757,1757,1757,1757,0
20240530,145700,268110460,1757,1757,1757,1757,0
20240530,145600,268110460,1757,1757,1757,1757,0
20240530,145500,268110460,1757,1757,1757,1757,0
20240530,145400,268110460,1757,1757,1757,1757,0
20240530,145300,268110460,1757,1759,1759,1757,840
20240530,145200,266634558,1761,1761,1761,1761,50
20240530,145100,266546508,1761,1761,1761,1761,0
20240530,145000,266546508,1761,1761,1761,1761,0
20240530,144900,266546508,1761,1761,1761,1761,3
20240530,144800,266541225,1761,1761,1761,1761,0
20240530,144700,266541225,1761,1758,1761,1758,7000
20240530,144600,254220709,1757,1757,1757,1757,0
20240530,144500,254220709,1757,1757,1757,1757,5
20240530,144400,254211924,1757,1757,1757,1757,0
20240530,144300,254211924,1757,1757,1757,1757,131
20240530,144200,253981757,1758,1758,1758,1758,50
20240530,144100,253893857,1758,1757,1758,1757,89
20240530,144000,253737483,1757,1757,1757,1757,195
20240530,143900,253394868,1758,1758,1758,1758,0
20240530,143800,253394868,1758,1758,1758,1758,51
20240530,143700,253305210,1757,1757,1757,1757,12
20240530,143600,253284126,1757,1757,1757,1757,9
20240530,143500,253268313,1757,1757,1757,1757,10
20240530,143400,253250743,1757,1756,1757,1756,309
20240530,143300,252708132,1757,1757,1757,1757,3376
20240530,143200,246776500,1758,1758,1758,1758,0
20240530,143100,246776500,1758,1758,1758,1758,0
20240530,143000,246776500,1758,1758,1758,1758,12
20240530,142900,246755404,1758,1758,1758,1758,0
20240530,142800,246755404,1758,1758,1758,1758,0
20240530,142700,246755404,1758,1758,1758,1758,0
20240530,142600,246755404,1758,1758,1758,1758,1
20240530,142500,246753646,1758,1758,1758,1758,0
20240530,142400,246753646,1758,1758,1758,1758,0
20240530,142300,246753646,1758,1758,1758,1758,2352
20240530,142200,242618830,1758,1759,1759,1758,753
20240530,142100,241294953,1759,1759,1759,1759,0
20240530,142000,241294953,1759,1759,1759,1759,0
20240530,141900,241294953,1759,1759,1759,1759,98
20240530,141800,241122571,1759,1759,1759,1759,1
20240530,141700,241120812,1759,1759,1759,1759,0
20240530,141600,241120812,1759,1759,1759,1759,0
20240530,141500,241120812,1759,1759,1759,1759,0
20240530,141400,241120812,1759,1759,1759,1759,0
20240530,141300,241120812,1759,1759,1759,1759,0
20240530,141200,241120812,1759,1759,1759,1759,0
20240530,141100,241120812,1759,1759,1759,1759,1
20240530,141000,241119053,1758,1758,1758,1758,0
20240530,140900,241119053,1758,1758,1758,1758,0
20240530,140800,241119053,1758,1759,1760,1758,5840
20240530,140700,230841974,1759,1759,1759,1759,0
20240530,140600,230841974,1759,1758,1759,1758,28
20240530,140500,230792749,1759,1759,1759,1759,0
20240530,140400,230792749,1759,1758,1759,1758,145
20240530,140300,230537723,1758,1758,1758,1758,10000
20240530,140200,212957723,1759,1759,1759,1759,1
20240530,140100,212955964,1758,1758,1758,1758,3172
20240530,140000,207379588,1759,1758,1759,1758,58
20240530,135900,207277623,1759,1759,1759,1759,1
20240530,135800,207275864,1758,1758,1758,1758,0
20240530,135700,207275864,1758,1758,1758,1758,0
20240530,135600,207275864,1758,1759,1759,1758,81
20240530,135500,207133457,1759,1758,1759,1758,138
20240530,135400,206890852,1759,1758,1759,1758,129
20240530,135300,206664069,1759,1759,1759,1759,6
20240530,135200,206653515,1759,1759,1759,1759,0
20240530,135100,206653515,1759,1759,1759,1759,0
20240530,135000,206653515,1759,1758,1759,1758,1011
20240530,134900,204876175,1759,1759,1759,1759,0
20240530,134800,204876175,1759,1759,1759,1759,0
20240530,134700,204876175,1759,1759,1759,1759,0
20240530,134600,204876175,1759,1759,1759,1759,2002
20240530,134500,201354657,1760,1760,1760,1760,0
20240530,134400,201354657,1760,1760,1760,1760,0
20240530,134300,201354657,1760,1760,1760,1760,0
20240530,134200,201354657,1760,1760,1760,1760,1000
20240530,134100,199594657,1760,1760,1760,1760,0
20240530,134000,199594657,1760,1760,1760,1760,0
20240530,133900,199594657,1760,1760,1760,1760,0
20240530,133800,199594657,1760,1760,1760,1760,10
20240530,133700,199577057,1760,1760,1760,1760,0
20240530,133600,199577057,1760,1760,1760,1760,0
20240530,133500,199577057,1760,1760,1760,1760,0
20240530,133400,199577057,1760,1760,1760,1760,1
20240530,133300,199575297,1759,1759,1759,1759,0
20240530,133200,199575297,1759,1759,1759,1759,9
20240530,133100,199559466,1759,1759,1759,1759,61
20240530,133000,199452167,1759,1759,1759,1759,0
20240530,132900,199452167,1759,1759,1759,1759,3
20240530,132800,199446890,1758,1758,1758,1758,422
20240530,132700,198705014,1758,1758,1758,1758,277
20240530,132600,198218048,1759,1759,1759,1759,0
20240530,132500,198218048,1759,1759,1759,1759,0
20240530,132400,198218048,1759,1759,1759,1759,200
20240530,132300,197866248,1759,1759,1759,1759,0
20240530,132200,197866248,1759,1759,1759,1759,1
20240530,132100,197864489,1758,1758,1758,1758,1
20240530,132000,197862731,1759,1759,1759,1759,0
20240530,131900,197862731,1759,1759,1759,1759,0
20240530,131800,197862731,1759,1759,1759,1759,0
20240530,131700,197862731,1759,1759,1759,1759,0
20240530,131600,197862731,1759,1759,1759,1759,0
20240530,131500,197862731,1759,1759,1759,1759,0
20240530,131400,197862731,1759,1759,1759,1759,0
20240530,131300,197862731,1759,1759,1759,1759,0
20240530,131200,197862731,1759,1759,1759,1759,2377
20240530,131100,193681588,1760,1760,1760,1760,1
20240530,131000,193679828,1759,1759,1759,1759,41
20240530,130900,193607709,1759,1759,1759,1759,279
20240530,130800,193116948,1760,1760,1760,1760,0
20240530,130700,193116948,1760,1760,1760,1760,0
20240530,130600,193116948,1760,1760,1760,1760,589
20240530,130500,192080308,1760,1760,1760,1760,0
20240530,130400,192080308,1760,1760,1760,1760,0
20240530,130300,192080308,1760,1760,1760,1760,30
20240530,130200,192027508,1760,1760,1760,1760,200
20240530,130100,191675508,1760,1760,1760,1760,0
20240530,130000,191675508,1760,1760,1760,1760,0
20240530,125900,191675508,1760,1760,1760,1760,100
20240530,125800,191499508,1760,1760,1760,1760,0
20240530,125700,191499508,1760,1760,1760,1759,201
20240530,125600,191145848,1760,1760,1760,1760,0
20240530,125500,191145848,1760,1760,1760,1760,1
20240530,125400,191144088,1760,1760,1760,1759,22
20240530,125300,191105388,1759,1759,1759,1759,1
20240530,125200,191103629,1760,1760,1760,1760,206
20240530,125100,190741069,1760,1760,1760,1760,75
20240530,125000,190609069,1760,1760,1760,1760,0
20240530,124900,190609069,1760,1760,1760,1760,0
20240530,124800,190609069,1760,1760,1760,1760,0
20240530,124700,190609069,1760,1760,1760,1760,22
20240530,124600,190570349,1760,1760,1760,1760,0
20240530,124500,190570349,1760,1761,1761,1760,606
20240530,124400,189503788,1760,1760,1760,1760,0
20240530,124300,189503788,1760,1760,1760,1760,356
20240530,124200,188877228,1760,1760,1760,1760,0
20240530,124100,188877228,1760,1760,1760,1760,0
20240530,124000,188877228,1760,1762,1762,1760,667
20240530,123900,187703298,1762,1762,1762,1762,2
20240530,123800,187699774,1762,1762,1762,1762,0
20240530,123700,187699774,1762,1762,1762,1762,0
20240530,123600,187699774,1762,1762,1762,1762,0
20240530,123500,187699774,1762,1762,1762,1762,7
20240530,123400,187687440,1762,1762,1762,1762,0
20240530,123300,187687440,1762,1762,1762,1762,0
20240530,123200,187687440,1762,1762,1762,1762,27
20240530,123100,187639866,1762,1762,1762,1762,0
20240530,123000,187639866,1762,1762,1762,1762,6
20240530,122900,187629294,1762,1762,1762,1762,0
20240530,122800,187629294,1762,1762,1762,1762,0
20240530,122700,187629294,1762,1762,1762,1762,0
20240530,122600,187629294,1762,1763,1763,1762,43
20240530,122500,187553527,1763,1762,1763,1762,559
20240530,122400,186568568,1762,1760,1762,1760,2333
20240530,122300,182460333,1760,1759,1760,1759,22279
20240530,122200,143254448,1759,1759,1759,1759,1
20240530,122100,143252689,1759,1758,1759,1758,733
20240530,122000,141964074,1758,1758,1758,1758,0
20240530,121900,141964074,1758,1758,1758,1758,10
20240530,121800,141946494,1758,1758,1758,1758,4
20240530,121700,141939462,1758,1758,1758,1758,0
20240530,121600,141939462,1758,1758,1758,1757,95
20240530,121500,141772496,1758,1758,1758,1758,1050
20240530,121400,139926596,1758,1758,1758,1758,0
20240530,121300,139926596,1758,1758,1758,1758,1
20240530,121200,139924838,1757,1758,1758,1757,341
20240530,121100,139325401,1758,1758,1758,1758,0
20240530,121000,139325401,1758,1758,1758,1758,0
20240530,120900,139325401,1758,1758,1758,1758,0
20240530,120800,139325401,1758,1758,1758,1758,0
20240530,120700,139325401,1758,1758,1758,1758,0
20240530,120600,139325401,1758,1758,1758,1758,1
20240530,120500,139323643,1758,1758,1758,1758,0
20240530,120400,139323643,1758,1758,1758,1758,1
20240530,120300,139321885,1758,1757,1758,1757,3
20240530,120200,139316613,1758,1758,1758,1758,0
20240530,120100,139316613,1758,1758,1758,1758,1
20240530,120000,139314855,1758,1758,1758,1758,12
20240530,115900,139293759,1758,1757,1758,1757,89
20240530,115800,139137384,1758,1758,1758,1758,0
20240530,115700,139137384,1758,1758,1758,1758,0
20240530,115600,139137384,1758,1758,1758,1758,0
20240530,115500,139137384,1758,1758,1758,1758,0
20240530,115400,139137384,1758,1758,1758,1758,963
20240530,115300,137444430,1759,1759,1759,1759,0
20240530,115200,137444430,1759,1759,1759,1759,0
20240530,115100,137444430,1759,1758,1759,1758,22
20240530,115000,137405753,1759,1759,1759,1759,1
20240530,114900,137403994,1759,1759,1759,1759,0
20240530,114800,137403994,1759,1758,1759,1758,11
20240530,114700,137384655,1759,1759,1759,1759,0
20240530,114600,137384655,1759,1759,1759,1759,2
20240530,114500,137381137,1758,1758,1758,1758,0
20240530,114400,137381137,1758,1758,1758,1758,0
20240530,114300,137381137,1758,1758,1758,1758,50
20240530,114200,137293237,1759,1759,1759,1759,0
20240530,114100,137293237,1759,1759,1759,1759,0
20240530,114000,137293237,1759,1759,1759,1759,0
20240530,113900,137293237,1759,1758,1759,1758,599
20240530,113800,136239821,1758,1758,1758,1758,550
20240530,113700,135272921,1758,1758,1758,1758,1
20240530,113600,135271163,1758,1758,1758,1758,100
20240530,113500,135095363,1758,1758,1758,1758,0
20240530,113400,135095363,1758,1757,1758,1757,15
20240530,113300,135069006,1758,1758,1758,1758,0
20240530,113200,135069006,1758,1758,1758,1758,0
20240530,113100,135069006,1758,1758,1758,1758,2
20240530,113000,135065490,1758,1758,1758,1758,2
20240530,112900,135061974,1757,1757,1757,1757,0
20240530,112800,135061974,1757,1757,1757,1757,0
20240530,112700,135061974,1757,1757,1757,1757,65
20240530,112600,134947769,1757,1757,1757,1757,51
20240530,112500,134858162,1757,1757,1757,1757,83
20240530,112400,134712331,1758,1758,1758,1758,0
20240530,112300,134712331,1758,1758,1758,1758,7
20240530,112200,134700025,1760,1760,1760,1760,1050
20240530,112100,132852025,1760,1760,1760,1760,500
20240530,112000,131972025,1760,1760,1760,1760,100
20240530,111900,131796025,1760,1760,1760,1760,0
20240530,111800,131796025,1760,1760,1760,1760,0
20240530,111700,131796025,1760,1760,1760,1760,46
20240530,111600,131715065,1760,1760,1760,1760,600
20240530,111500,130659065,1760,1760,1760,1760,0
20240530,111400,130659065,1760,1760,1760,1760,0
20240530,111300,130659065,1760,1760,1760,1760,0
20240530,111200,130659065,1760,1760,1760,1760,5
20240530,111100,130650265,1760,1760,1760,1760,47
20240530,111000,130567545,1760,1760,1760,1760,6
20240530,110900,130556985,1760,1760,1760,1760,0
20240530,110800,130556985,1760,1760,1760,1760,0
20240530,110700,130556985,1760,1759,1760,1759,1070
20240530,110600,128674805,1759,1759,1759,1759,0
20240530,110500,128674805,1759,1755,1759,1755,8701
20240530,110400,113392744,1754,1754,1754,1754,0
20240530,110300,113392744,1754,1754,1754,1754,14
20240530,110200,113368188,1754,1754,1754,1754,0
20240530,110100,113368188,1754,1754,1754,1754,137
20240530,110000,113127890,1754,1754,1754,1754,12
20240530,105900,113106842,1754,1754,1754,1754,0
20240530,105800,113106842,1754,1754,1754,1754,0
20240530,105700,113106842,1754,1754,1754,1754,2000
20240530,105600,109598842,1754,1754,1754,1754,1
20240530,105500,109597088,1753,1753,1753,1753,2
20240530,105400,109593582,1754,1754,1754,1754,50
20240530,105300,109505882,1754,1754,1754,1754,50
20240530,105200,109418182,1754,1754,1754,1754,2
20240530,105100,109414674,1754,1754,1754,1754,0
20240530,105000,109414674,1754,1753,1754,1753,251
20240530,104900,108974471,1754,1754,1754,1754,0
20240530,104800,108974471,1754,1754,1754,1754,0
20240530,104700,108974471,1754,1754,1754,1754,0
20240530,104600,108974471,1754,1754,1754,1754,5
20240530,104500,108965701,1754,1754,1754,1754,0
20240530,104400,108965701,1754,1754,1754,1754,57
20240530,104300,108865723,1754,1754,1754,1754,0
20240530,104200,108865723,1754,1754,1754,1754,10
20240530,104100,108848183,1754,1754,1754,1754,1
20240530,104000,108846429,1753,1753,1753,1753,25
20240530,103900,108802604,1754,1754,1754,1754,0
20240530,103800,108802604,1754,1754,1754,1754,300
20240530,103700,108276404,1754,1754,1754,1754,0
20240530,103600,108276404,1754,1754,1754,1754,0
20240530,103500,108276404,1754,1754,1754,1754,80
20240530,103400,108136084,1754,1754,1754,1754,0
20240530,103300,108136084,1754,1753,1754,1753,705
20240530,103200,106900214,1753,1753,1753,1753,0
20240530,103100,106900214,1753,1753,1753,1753,100
20240530,103000,106724914,1751,1753,1753,1751,117
20240530,102900,106519822,1753,1753,1753,1753,0
20240530,102800,106519822,1753,1753,1753,1753,0
20240530,102700,106519822,1753,1753,1753,1753,1000
20240530,102600,104766822,1751,1752,1752,1751,401
20240530,102500,104064648,1753,1753,1753,1753,0
20240530,102400,104064648,1753,1753,1753,1753,0
20240530,102300,104064648,1753,1753,1753,1753,0
20240530,102200,104064648,1753,1753,1753,1753,0
20240530,102100,104064648,1753,1753,1753,1753,42
20240530,102000,103991022,1752,1752,1752,1752,15
20240530,101900,103964742,1753,1753,1753,1753,0
20240530,101800,103964742,1753,1753,1753,1753,0
20240530,101700,103964742,1753,1753,1753,1753,11
20240530,101600,103945459,1752,1752,1752,1752,1
20240530,101500,103943707,1751,1752,1752,1751,1922
20240530,101400,100577951,1753,1753,1753,1753,0
20240530,101300,100577951,1753,1752,1753,1752,6
20240530,101200,100567437,1752,1752,1752,1752,20
20240530,101100,100532397,1752,1752,1752,1752,0
20240530,101000,100532397,1752,1752,1753,1752,3845
20240530,100900,93793956,1752,1752,1752,1752,22
20240530,100800,93755412,1752,1751,1752,1750,1056
20240530,100700,91907290,1751,1751,1751,1751,0
20240530,100600,91907290,1751,1751,1751,1750,1001
20240530,100500,90154852,1752,1751,1752,1751,314
20240530,100400,89605037,1751,1751,1751,1751,0
20240530,100300,89605037,1751,1750,1751,1750,1031
20240530,100200,87800756,1751,1750,1751,1750,75
20240530,100100,87669465,1751,1751,1751,1751,4
20240530,100000,87662461,1751,1752,1752,1751,13
20240530,095900,87639686,1752,1751,1752,1751,510
20240530,095800,86746167,1750,1751,1752,1750,3259
20240530,095700,81042908,1752,1751,1752,1751,84
20240530,095600,80895792,1752,1751,1752,1751,47
20240530,095500,80813494,1752,1752,1752,1752,60
20240530,095400,80708374,1752,1751,1752,1751,201
20240530,095300,80356422,1752,1752,1752,1751,5935
20240530,095200,69963666,1751,1752,1752,1751,139
20240530,095100,69720201,1752,1752,1752,1752,411
20240530,095000,69000129,1751,1752,1752,1751,87
20240530,094900,68847715,1752,1752,1752,1751,503
20240530,094800,67966460,1752,1752,1752,1752,0
20240530,094700,67966460,1752,1752,1752,1752,3
20240530,094600,67961204,1751,1752,1752,1751,752
20240530,094500,66644433,1752,1752,1752,1752,3
20240530,094400,66639177,1752,1752,1752,1752,205
20240530,094300,66280017,1752,1752,1752,1751,576
20240530,094200,65271415,1752,1752,1752,1752,0
20240530,094100,65271415,1752,1753,1753,1751,3398
20240530,094000,59320988,1752,1753,1753,1752,7
20240530,093900,59308723,1752,1757,1757,1752,37
20240530,093800,59243859,1757,1757,1757,1757,0
20240530,093700,59243859,1757,1757,1757,1757,5
20240530,093600,59235074,1757,1757,1757,1757,1
20240530,093500,59233317,1758,1754,1758,1754,3001
20240530,093400,53966561,1751,1753,1753,1751,4917
20240530,093300,45352637,1753,1754,1754,1753,62
20240530,093200,45243936,1754,1754,1754,1754,1
20240530,093100,45242182,1752,1752,1752,1752,0
20240530,093000,45242182,1752,1752,1752,1752,0
20240530,092900,45242182,1752,1752,1752,1752,0
20240530,092800,45242182,1752,1754,1754,1752,2000
20240530,092700,41737793,1753,1754,1754,1753,20
20240530,092600,41702732,1755,1755,1755,1755,0
20240530,092500,41702732,1755,1755,1755,1755,200
20240530,092400,41351732,1752,1752,1752,1752,0
20240530,092300,41351732,1752,1755,1755,1752,4500
20240530,092200,33462925,1754,1755,1755,1754,19
20240530,092100,33429598,1753,1753,1753,1753,0
20240530,092000,33429598,1753,1756,1756,1753,2000
20240530,091900,29921760,1755,1756,1756,1755,12
20240530,091800,29900699,1755,1755,1755,1755,0
20240530,091700,29900699,1755,1758,1758,1755,3054
20240530,091600,24540603,1758,1758,1758,1757,160
20240530,091500,24259348,1758,1756,1758,1756,301
20240530,091400,23730192,1755,1757,1757,1755,1254
20240530,091300,21528900,1757,1758,1758,1757,66
20240530,091200,21412918,1758,1758,1758,1758,33
20240530,091100,21354904,1758,1758,1758,1757,1833
20240530,091000,18134265,1757,1758,1759,1757,3123
20240530,090900,12647137,1757,1755,1757,1755,851
20240530,090800,11152176,1756,1756,1756,1756,454
20240530,090700,10354952,1756,1757,1757,1756,480
20240530,090600,9512071,1756,1757,1757,1756,878
20240530,090500,7969575,1757,1757,1757,1757,5
20240530,090400,7960790,1757,1757,1757,1757,1
20240530,090300,7959033,1755,1755,1755,1755,0
20240530,090200,7959033,1755,1758,1758,1754,1460
20240530,090100,5396146,1753,1753,1753,1753,0
20240530,090000,5396146,1753,1753,1765,1753,3076