stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,200600,274206962,1060,1060,1060,1060,4430
20230530,200500,274206962,1060,1060,1060,1060,0
20230530,200400,274206962,1060,1060,1060,1060,0
20230530,200300,274206962,1060,1060,1060,1060,0
20230530,200200,274206962,1060,1060,1060,1060,0
20230530,200100,274206962,1060,1060,1060,1060,0
20230530,200000,274206962,1060,1060,1060,1060,0
20230530,195900,274206962,1060,1060,1060,1060,0
20230530,195800,274206962,1060,1060,1060,1060,0
20230530,195700,274206962,1060,1060,1060,1060,0
20230530,195600,274206962,1060,1060,1060,1060,0
20230530,195500,274206962,1060,1060,1060,1060,0
20230530,195400,274206962,1060,1060,1060,1060,0
20230530,195300,274206962,1060,1060,1060,1060,0
20230530,195200,274206962,1060,1060,1060,1060,0
20230530,195100,274206962,1060,1060,1060,1060,0
20230530,195000,274206962,1060,1060,1060,1060,0
20230530,194900,274206962,1060,1060,1060,1060,0
20230530,194800,274206962,1060,1060,1060,1060,0
20230530,194700,274206962,1060,1060,1060,1060,0
20230530,194600,274206962,1060,1060,1060,1060,0
20230530,194500,274206962,1060,1060,1060,1060,0
20230530,194400,274206962,1060,1060,1060,1060,0
20230530,194300,274206962,1060,1060,1060,1060,0
20230530,194200,274206962,1060,1060,1060,1060,0
20230530,194100,274206962,1060,1060,1060,1060,0
20230530,194000,274206962,1060,1060,1060,1060,0
20230530,193900,274206962,1060,1060,1060,1060,0
20230530,193800,274206962,1060,1060,1060,1060,0
20230530,193700,274206962,1060,1060,1060,1060,0
20230530,193600,274206962,1060,1060,1060,1060,4430
20230530,193500,274206962,1060,1060,1060,1060,0
20230530,193400,274206962,1060,1060,1060,1060,0
20230530,193300,274206962,1060,1060,1060,1060,0
20230530,193200,274206962,1060,1060,1060,1060,0
20230530,193100,274206962,1060,1060,1060,1060,0
20230530,193000,274206962,1060,1060,1060,1060,0
20230530,192900,274206962,1060,1060,1060,1060,0
20230530,192800,274206962,1060,1060,1060,1060,0
20230530,192700,274206962,1060,1060,1060,1060,0
20230530,192600,274206962,1060,1060,1060,1060,0
20230530,192500,274206962,1060,1060,1060,1060,0
20230530,192400,274206962,1060,1060,1060,1060,0
20230530,192300,274206962,1060,1060,1060,1060,0
20230530,192200,274206962,1060,1060,1060,1060,0
20230530,192100,274206962,1060,1060,1060,1060,0
20230530,192000,274206962,1060,1060,1060,1060,0
20230530,191900,274206962,1060,1060,1060,1060,0
20230530,191800,274206962,1060,1060,1060,1060,0
20230530,191700,274206962,1060,1060,1060,1060,0
20230530,191600,274206962,1060,1060,1060,1060,0
20230530,191500,274206962,1060,1060,1060,1060,0
20230530,191400,274206962,1060,1060,1060,1060,0
20230530,191300,274206962,1060,1060,1060,1060,0
20230530,191200,274206962,1060,1060,1060,1060,0
20230530,191100,274206962,1060,1060,1060,1060,0
20230530,191000,274206962,1060,1060,1060,1060,0
20230530,190900,274206962,1060,1060,1060,1060,0
20230530,190800,274206962,1060,1060,1060,1060,0
20230530,190700,274206962,1060,1060,1060,1060,0
20230530,190600,274206962,1060,1060,1060,1060,4430
20230530,190500,274206962,1060,1060,1060,1060,0
20230530,190400,274206962,1060,1060,1060,1060,0
20230530,190300,274206962,1060,1060,1060,1060,0
20230530,190200,274206962,1060,1060,1060,1060,0
20230530,190100,274206962,1060,1060,1060,1060,0
20230530,190000,274206962,1060,1060,1060,1060,0
20230530,185900,274206962,1060,1060,1060,1060,0
20230530,185800,274206962,1060,1060,1060,1060,0
20230530,185700,274206962,1060,1060,1060,1060,0
20230530,185600,274206962,1060,1060,1060,1060,0
20230530,185500,274206962,1060,1060,1060,1060,0
20230530,185400,274206962,1060,1060,1060,1060,0
20230530,185300,274206962,1060,1060,1060,1060,0
20230530,185200,274206962,1060,1060,1060,1060,0
20230530,185100,274206962,1060,1060,1060,1060,0
20230530,185000,274206962,1060,1060,1060,1060,0
20230530,184900,274206962,1060,1060,1060,1060,0
20230530,184800,274206962,1060,1060,1060,1060,0
20230530,184700,274206962,1060,1060,1060,1060,0
20230530,184600,274206962,1060,1060,1060,1060,0
20230530,184500,274206962,1060,1060,1060,1060,0
20230530,184400,274206962,1060,1060,1060,1060,0
20230530,184300,274206962,1060,1060,1060,1060,0
20230530,184200,274206962,1060,1060,1060,1060,0
20230530,184100,274206962,1060,1060,1060,1060,0
20230530,184000,274206962,1060,1060,1060,1060,0
20230530,183900,274206962,1060,1060,1060,1060,0
20230530,183800,274206962,1060,1060,1060,1060,0
20230530,183700,274206962,1060,1060,1060,1060,0
20230530,183600,274206962,1060,1060,1060,1060,4430
20230530,183500,274206962,1060,1060,1060,1060,0
20230530,183400,274206962,1060,1060,1060,1060,0
20230530,183300,274206962,1060,1060,1060,1060,0
20230530,183200,274206962,1060,1060,1060,1060,0
20230530,183100,274206962,1060,1060,1060,1060,0
20230530,183000,274206962,1060,1060,1060,1060,0
20230530,182900,274206962,1060,1060,1060,1060,0
20230530,182800,274206962,1060,1060,1060,1060,0
20230530,182700,274206962,1060,1060,1060,1060,0
20230530,182600,274206962,1060,1060,1060,1060,0
20230530,182500,274206962,1060,1060,1060,1060,0
20230530,182400,274206962,1060,1060,1060,1060,0
20230530,182300,274206962,1060,1060,1060,1060,0
20230530,182200,274206962,1060,1060,1060,1060,0
20230530,182100,274206962,1060,1060,1060,1060,0
20230530,182000,274206962,1060,1060,1060,1060,0
20230530,181900,274206962,1060,1060,1060,1060,0
20230530,181800,274206962,1060,1060,1060,1060,0
20230530,181700,274206962,1060,1060,1060,1060,0
20230530,181600,274206962,1060,1060,1060,1060,0
20230530,181500,274206962,1060,1060,1060,1060,0
20230530,181400,274206962,1060,1060,1060,1060,0
20230530,181300,274206962,1060,1060,1060,1060,0
20230530,181200,274206962,1060,1060,1060,1060,0
20230530,181100,274206962,1060,1060,1060,1060,0
20230530,181000,274206962,1060,1060,1060,1060,0
20230530,180900,274206962,1060,1060,1060,1060,0
20230530,180800,274206962,1060,1060,1060,1060,0
20230530,180700,274206962,1060,1060,1060,1060,0
20230530,180600,274206962,1060,1060,1060,1060,4430
20230530,180500,274206962,1060,1060,1060,1060,0
20230530,180400,274206962,1060,1060,1060,1060,0
20230530,180300,274206962,1060,1060,1060,1060,0
20230530,180200,274206962,1060,1060,1060,1060,0
20230530,180100,274206962,1060,1060,1060,1060,0
20230530,180000,274206962,1060,1060,1060,1060,0
20230530,175900,274206962,1060,1060,1060,1060,0
20230530,175800,274206962,1060,1060,1060,1060,0
20230530,175700,274206962,1060,1060,1060,1060,0
20230530,175600,274206962,1060,1060,1060,1060,0
20230530,175500,274206962,1060,1060,1060,1060,0
20230530,175400,274206962,1060,1060,1060,1060,0
20230530,175300,274206962,1060,1060,1060,1060,0
20230530,175200,274206962,1060,1060,1060,1060,0
20230530,175100,274206962,1060,1060,1060,1060,0
20230530,175000,274206962,1060,1060,1060,1060,0
20230530,174900,274206962,1060,1060,1060,1060,0
20230530,174800,274206962,1060,1060,1060,1060,0
20230530,174700,274206962,1060,1060,1060,1060,0
20230530,174600,274206962,1060,1060,1060,1060,0
20230530,174500,274206962,1060,1060,1060,1060,0
20230530,174400,274206962,1060,1060,1060,1060,0
20230530,174300,274206962,1060,1060,1060,1060,0
20230530,174200,274206962,1060,1060,1060,1060,0
20230530,174100,274206962,1060,1060,1060,1060,0
20230530,174000,274206962,1060,1060,1060,1060,0
20230530,173900,274206962,1060,1060,1060,1060,0
20230530,173800,274206962,1060,1060,1060,1060,0
20230530,173700,274206962,1060,1060,1060,1060,0
20230530,173600,274206962,1060,1060,1060,1060,4430
20230530,173500,274206962,1060,1060,1060,1060,0
20230530,173400,274206962,1060,1060,1060,1060,0
20230530,173300,274206962,1060,1060,1060,1060,0
20230530,173200,274206962,1060,1060,1060,1060,0
20230530,173100,274206962,1060,1060,1060,1060,0
20230530,173000,274206962,1060,1060,1060,1060,0
20230530,172900,274206962,1060,1060,1060,1060,0
20230530,172800,274206962,1060,1060,1060,1060,0
20230530,172700,274206962,1060,1060,1060,1060,0
20230530,172600,274206962,1060,1060,1060,1060,0
20230530,172500,274206962,1060,1060,1060,1060,0
20230530,172400,274206962,1060,1060,1060,1060,0
20230530,172300,274206962,1060,1060,1060,1060,0
20230530,172200,274206962,1060,1060,1060,1060,0
20230530,172100,274206962,1060,1060,1060,1060,0
20230530,172000,274206962,1060,1060,1060,1060,0
20230530,171900,274206962,1060,1060,1060,1060,0
20230530,171800,274206962,1060,1060,1060,1060,0
20230530,171700,274206962,1060,1060,1060,1060,0
20230530,171600,274206962,1060,1060,1060,1060,0
20230530,171500,274206962,1060,1060,1060,1060,0
20230530,171400,274206962,1060,1060,1060,1060,0
20230530,171300,274206962,1060,1060,1060,1060,0
20230530,171200,274206962,1060,1060,1060,1060,0
20230530,171100,274206962,1060,1060,1060,1060,0
20230530,171000,274206962,1060,1060,1060,1060,0
20230530,170900,274206962,1060,1060,1060,1060,0
20230530,170800,274206962,1060,1060,1060,1060,0
20230530,170700,274206962,1060,1060,1060,1060,0
20230530,170600,274206962,1060,1060,1060,1060,4430
20230530,170500,274206962,1060,1060,1060,1060,0
20230530,170400,274206962,1060,1060,1060,1060,0
20230530,170300,274206962,1060,1060,1060,1060,0
20230530,170200,274206962,1060,1060,1060,1060,0
20230530,170100,274206962,1060,1060,1060,1060,0
20230530,170000,274206962,1060,1060,1060,1060,0
20230530,165900,274206962,1060,1060,1060,1060,0
20230530,165800,274206962,1060,1060,1060,1060,0
20230530,165700,274206962,1060,1060,1060,1060,0
20230530,165600,274206962,1060,1060,1060,1060,0
20230530,165500,274206962,1060,1060,1060,1060,0
20230530,165400,274206962,1060,1060,1060,1060,0
20230530,165300,274206962,1060,1060,1060,1060,0
20230530,165200,274206962,1060,1060,1060,1060,0
20230530,165100,274206962,1060,1060,1060,1060,0
20230530,165000,274206962,1060,1060,1060,1060,0
20230530,164900,274206962,1060,1060,1060,1060,0
20230530,164800,274206962,1060,1060,1060,1060,0
20230530,164700,274206962,1060,1060,1060,1060,0
20230530,164600,274206962,1060,1060,1060,1060,0
20230530,164500,274206962,1060,1060,1060,1060,0
20230530,164400,274206962,1060,1060,1060,1060,0
20230530,164300,274206962,1060,1060,1060,1060,0
20230530,164200,274206962,1060,1060,1060,1060,0
20230530,164100,274206962,1060,1060,1060,1060,0
20230530,164000,274206962,1060,1060,1060,1060,0
20230530,163900,274206962,1060,1060,1060,1060,0
20230530,163800,274206962,1060,1060,1060,1060,0
20230530,163700,274206962,1060,1060,1060,1060,0
20230530,163600,274206962,1060,1060,1060,1060,4430
20230530,163500,274206962,1060,1060,1060,1060,0
20230530,163400,274206962,1060,1060,1060,1060,0
20230530,163300,274206962,1060,1060,1060,1060,0
20230530,163200,274206962,1060,1060,1060,1060,0
20230530,163100,274206962,1060,1060,1060,1060,0
20230530,163000,274206962,1060,1060,1060,1060,0
20230530,162900,274206962,1060,1060,1060,1060,0
20230530,162800,274206962,1060,1060,1060,1060,0
20230530,162700,274206962,1060,1060,1060,1060,0
20230530,162600,274206962,1060,1060,1060,1060,0
20230530,162500,274206962,1060,1060,1060,1060,0
20230530,162400,274206962,1060,1060,1060,1060,0
20230530,162300,274206962,1060,1060,1060,1060,0
20230530,162200,274206962,1060,1060,1060,1060,0
20230530,162100,274206962,1060,1060,1060,1060,0
20230530,162000,274206962,1060,1060,1060,1060,0
20230530,161900,274206962,1060,1060,1060,1060,0
20230530,161800,274206962,1060,1060,1060,1060,0
20230530,161700,274206962,1060,1060,1060,1060,0
20230530,161600,274206962,1060,1060,1060,1060,0
20230530,161500,274206962,1060,1060,1060,1060,0
20230530,161400,274206962,1060,1060,1060,1060,0
20230530,161300,274206962,1060,1060,1060,1060,0
20230530,161200,274206962,1060,1060,1060,1060,0
20230530,161100,274206962,1060,1060,1060,1060,0
20230530,161000,274206962,1060,1060,1060,1060,0
20230530,160900,274206962,1060,1060,1060,1060,0
20230530,160800,274206962,1060,1060,1060,1060,0
20230530,160700,274206962,1060,1060,1060,1060,0
20230530,160600,274206962,1060,1060,1060,1060,4430
20230530,160500,274206962,1060,1060,1060,1060,0
20230530,160400,274206962,1060,1060,1060,1060,0
20230530,160300,274206962,1060,1060,1060,1060,0
20230530,160200,274206962,1060,1060,1060,1060,0
20230530,160100,274206962,1060,1060,1060,1060,0
20230530,160000,274206962,1060,1060,1060,1060,0
20230530,155900,274206962,1060,1060,1060,1060,0
20230530,155800,274206962,1060,1060,1060,1060,0
20230530,155700,274206962,1060,1060,1060,1060,0
20230530,155600,274206962,1060,1060,1060,1060,0
20230530,155500,274206962,1060,1060,1060,1060,0
20230530,155400,274206962,1060,1060,1060,1060,0
20230530,155300,274206962,1060,1060,1060,1060,0
20230530,155200,274206962,1060,1060,1060,1060,0
20230530,155100,274206962,1060,1060,1060,1060,0
20230530,155000,274206962,1060,1060,1060,1060,0
20230530,154900,274206962,1060,1060,1060,1060,0
20230530,154800,274206962,1060,1060,1060,1060,0
20230530,154700,274206962,1060,1060,1060,1060,0
20230530,154600,274206962,1060,1060,1060,1060,0
20230530,154500,274206962,1060,1060,1060,1060,0
20230530,154400,274206962,1060,1060,1060,1060,0
20230530,154300,274206962,1060,1060,1060,1060,0
20230530,154200,274206962,1060,1060,1060,1060,0
20230530,154100,274206962,1060,1060,1060,1060,0
20230530,154000,274206962,1060,1060,1060,1060,0
20230530,153900,274206962,1060,1060,1060,1060,0
20230530,153800,274206962,1060,1060,1060,1060,0
20230530,153700,274206962,1060,1060,1060,1060,0
20230530,153600,274206962,1060,1060,1060,1060,4430
20230530,153500,274206962,1060,1060,1060,1060,0
20230530,153400,274206962,1060,1060,1060,1060,0
20230530,153300,274206962,1060,1060,1060,1060,0
20230530,153200,274206962,1060,1060,1060,1060,0
20230530,153100,274206962,1060,1060,1060,1060,0
20230530,153000,274206962,1060,1060,1060,1060,4430
20230530,152900,269511162,1061,1061,1061,1061,0
20230530,152800,269511162,1061,1061,1061,1061,0
20230530,152700,269511162,1061,1061,1061,1061,0
20230530,152600,269511162,1061,1061,1061,1061,0
20230530,152500,269511162,1061,1061,1061,1061,0
20230530,152400,269511162,1061,1061,1061,1061,0
20230530,152300,269511162,1061,1061,1061,1061,0
20230530,152200,269511162,1061,1061,1061,1061,0
20230530,152100,269511162,1061,1061,1061,1061,0
20230530,152000,269511162,1061,1061,1061,1061,0
20230530,151900,269511162,1061,1061,1062,1060,1875
20230530,151800,267522431,1062,1062,1062,1061,13
20230530,151700,267508634,1062,1062,1062,1062,0
20230530,151600,267508634,1062,1062,1062,1062,0
20230530,151500,267508634,1062,1062,1062,1062,0
20230530,151400,267508634,1062,1061,1062,1061,717
20230530,151300,266747423,1061,1061,1061,1061,1002
20230530,151200,265684301,1060,1061,1061,1060,3377
20230530,151100,262103679,1060,1061,1061,1060,1570
20230530,151000,260438138,1061,1062,1062,1061,1003
20230530,150900,259373952,1062,1061,1062,1061,3927
20230530,150800,255207352,1061,1061,1061,1061,392
20230530,150700,254791440,1062,1062,1062,1062,1
20230530,150600,254790378,1062,1062,1062,1062,68
20230530,150500,254718162,1062,1062,1062,1062,0
20230530,150400,254718162,1062,1064,1064,1062,404
20230530,150300,254288316,1064,1064,1064,1064,10
20230530,150200,254277676,1064,1064,1064,1064,10
20230530,150100,254267036,1064,1062,1064,1062,4370
20230530,150000,249622638,1062,1062,1062,1062,200
20230530,145900,249410238,1062,1062,1062,1062,6
20230530,145800,249403866,1062,1062,1062,1062,148
20230530,145700,249246690,1063,1063,1063,1063,102
20230530,145600,249138264,1063,1063,1063,1063,25
20230530,145500,249111689,1063,1063,1063,1063,984
20230530,145400,248065697,1063,1063,1063,1063,1
20230530,145300,248064634,1063,1062,1063,1062,3197
20230530,145200,244667388,1062,1062,1062,1062,0
20230530,145100,244667388,1062,1062,1062,1062,0
20230530,145000,244667388,1062,1062,1062,1062,897
20230530,144900,243714774,1062,1062,1062,1062,1
20230530,144800,243713712,1061,1061,1061,1061,186
20230530,144700,243516366,1061,1062,1062,1061,261
20230530,144600,243239213,1063,1063,1063,1063,0
20230530,144500,243239213,1063,1063,1063,1063,0
20230530,144400,243239213,1063,1063,1063,1063,0
20230530,144300,243239213,1063,1063,1063,1063,1706
20230530,144200,241425735,1061,1061,1061,1061,500
20230530,144100,240895235,1063,1063,1063,1063,0
20230530,144000,240895235,1063,1063,1063,1063,202
20230530,143900,240680509,1061,1061,1061,1061,1767
20230530,143800,238805722,1063,1063,1063,1063,0
20230530,143700,238805722,1063,1063,1063,1063,0
20230530,143600,238805722,1063,1063,1063,1063,2
20230530,143500,238803596,1061,1062,1062,1061,510
20230530,143400,238262476,1063,1063,1063,1063,2
20230530,143300,238260350,1060,1063,1063,1060,6668
20230530,143200,231186765,1063,1062,1063,1062,894
20230530,143100,230236670,1062,1062,1062,1062,655
20230530,143000,229541060,1062,1062,1062,1062,1490
20230530,142900,227958680,1063,1063,1063,1063,0
20230530,142800,227958680,1063,1063,1063,1062,1102
20230530,142700,226788054,1062,1062,1063,1062,717
20230530,142600,226026599,1062,1063,1063,1062,14
20230530,142500,226011729,1062,1062,1063,1062,1750
20230530,142400,224153227,1062,1062,1062,1062,1
20230530,142300,224152165,1063,1063,1063,1063,43
20230530,142200,224106456,1063,1063,1063,1063,1
20230530,142100,224105393,1062,1062,1062,1062,729
20230530,142000,223331195,1061,1061,1061,1061,0
20230530,141900,223331195,1061,1060,1061,1060,1084
20230530,141800,222181089,1061,1061,1061,1061,600
20230530,141700,221544489,1060,1060,1060,1060,47
20230530,141600,221494669,1061,1061,1061,1061,0
20230530,141500,221494669,1061,1060,1061,1060,59
20230530,141400,221432125,1060,1060,1061,1060,27
20230530,141300,221403495,1060,1061,1061,1060,57
20230530,141200,221343073,1061,1060,1061,1060,64
20230530,141100,221275229,1061,1061,1061,1061,1
20230530,141000,221274168,1061,1061,1061,1060,60
20230530,140900,221210516,1060,1060,1061,1060,64
20230530,140800,221142674,1061,1061,1061,1060,58
20230530,140700,221081190,1060,1060,1061,1060,41
20230530,140600,221037719,1061,1060,1061,1060,32
20230530,140500,221003789,1060,1060,1060,1060,78
20230530,140400,220921109,1060,1060,1061,1060,1021
20230530,140300,219838845,1060,1060,1061,1060,14
20230530,140200,219824003,1060,1060,1061,1060,14
20230530,140100,219809161,1060,1060,1060,1060,1778
20230530,140000,217924481,1060,1060,1060,1060,37
20230530,135900,217885261,1061,1061,1061,1061,0
20230530,135800,217885261,1061,1061,1061,1061,22
20230530,135700,217861919,1061,1061,1061,1060,102
20230530,135600,217753797,1060,1061,1061,1060,18
20230530,135500,217734707,1061,1061,1061,1061,30
20230530,135400,217702877,1060,1060,1060,1060,43
20230530,135300,217657297,1061,1061,1061,1061,0
20230530,135200,217657297,1061,1060,1061,1060,55
20230530,135100,217598995,1061,1061,1061,1061,0
20230530,135000,217598995,1061,1061,1061,1060,1002
20230530,134900,216536425,1061,1061,1061,1061,51
20230530,134800,216482314,1062,1061,1062,1061,48
20230530,134700,216431384,1061,1061,1061,1061,0
20230530,134600,216431384,1061,1061,1061,1061,54
20230530,134500,216374090,1062,1062,1062,1062,2
20230530,134400,216371966,1061,1061,1061,1061,53
20230530,134300,216315733,1061,1061,1061,1061,57
20230530,134200,216255256,1061,1061,1061,1061,50
20230530,134100,216202206,1061,1061,1061,1061,58
20230530,134000,216140668,1061,1062,1062,1061,4
20230530,133900,216136423,1062,1062,1062,1062,2
20230530,133800,216134299,1061,1061,1061,1061,8
20230530,133700,216125811,1062,1062,1062,1062,0
20230530,133600,216125811,1062,1062,1062,1062,0
20230530,133500,216125811,1062,1062,1062,1062,2
20230530,133400,216123687,1061,1061,1061,1061,10
20230530,133300,216113077,1062,1062,1062,1062,0
20230530,133200,216113077,1062,1062,1062,1062,0
20230530,133100,216113077,1062,1062,1062,1062,0
20230530,133000,216113077,1062,1062,1062,1062,0
20230530,132900,216113077,1062,1062,1062,1062,0
20230530,132800,216113077,1062,1062,1062,1062,1
20230530,132700,216112015,1063,1063,1063,1063,0
20230530,132600,216112015,1063,1063,1063,1063,0
20230530,132500,216112015,1063,1063,1063,1063,20
20230530,132400,216090755,1063,1063,1063,1063,0
20230530,132300,216090755,1063,1063,1063,1063,10
20230530,132200,216080125,1063,1063,1063,1063,0
20230530,132100,216080125,1063,1062,1063,1062,1210
20230530,132000,214794058,1062,1061,1062,1061,819
20230530,131900,213924293,1061,1061,1061,1061,0
20230530,131800,213924293,1061,1061,1061,1061,292
20230530,131700,213614481,1060,1060,1060,1059,346
20230530,131600,213247747,1059,1059,1059,1059,27
20230530,131500,213219154,1060,1060,1060,1060,12
20230530,131400,213206434,1059,1061,1061,1059,5000
20230530,131300,207907769,1062,1062,1062,1062,1
20230530,131200,207906707,1062,1062,1062,1062,0
20230530,131100,207906707,1062,1062,1062,1062,146
20230530,131000,207751655,1063,1063,1063,1063,1
20230530,130900,207750592,1063,1063,1063,1063,0
20230530,130800,207750592,1063,1062,1063,1062,986
20230530,130700,206703457,1062,1062,1062,1062,0
20230530,130600,206703457,1062,1062,1062,1062,200
20230530,130500,206491057,1062,1062,1062,1062,456
20230530,130400,206006785,1062,1062,1062,1062,2
20230530,130300,206004661,1061,1060,1061,1060,718
20230530,130200,205243364,1060,1060,1060,1060,0
20230530,130100,205243364,1060,1060,1060,1060,40
20230530,130000,205200964,1060,1060,1060,1060,151
20230530,125900,205040904,1060,1060,1060,1060,0
20230530,125800,205040904,1060,1060,1060,1060,19
20230530,125700,205020764,1061,1061,1061,1061,10
20230530,125600,205010154,1060,1060,1060,1060,0
20230530,125500,205010154,1060,1060,1060,1060,3075
20230530,125400,201750654,1060,1061,1061,1060,816
20230530,125300,200885578,1061,1061,1061,1061,0
20230530,125200,200885578,1061,1061,1061,1061,0
20230530,125100,200885578,1061,1061,1061,1061,4
20230530,125000,200881334,1061,1062,1062,1061,478
20230530,124900,200373700,1061,1061,1061,1061,870
20230530,124800,199450630,1061,1061,1061,1061,96
20230530,124700,199348774,1061,1061,1061,1061,0
20230530,124600,199348774,1061,1061,1061,1061,1000
20230530,124500,198287774,1062,1062,1062,1062,0
20230530,124400,198287774,1062,1062,1062,1062,2
20230530,124300,198285650,1061,1061,1061,1061,181
20230530,124200,198093609,1061,1061,1061,1061,0
20230530,124100,198093609,1061,1061,1061,1061,272
20230530,124000,197805017,1061,1061,1061,1061,1
20230530,123900,197803956,1061,1061,1061,1061,0
20230530,123800,197803956,1061,1061,1061,1061,1
20230530,123700,197802895,1061,1060,1061,1060,10
20230530,123600,197792293,1061,1060,1061,1060,68
20230530,123500,197720211,1061,1061,1061,1061,0
20230530,123400,197720211,1061,1061,1061,1061,0
20230530,123300,197720211,1061,1061,1061,1061,2
20230530,123200,197718089,1060,1060,1060,1060,30
20230530,123100,197686289,1062,1062,1062,1062,7
20230530,123000,197678855,1061,1062,1062,1061,10
20230530,122900,197668243,1061,1061,1061,1061,400
20230530,122800,197243843,1062,1062,1062,1062,40
20230530,122700,197201363,1062,1062,1062,1062,0
20230530,122600,197201363,1062,1061,1062,1061,10
20230530,122500,197190751,1062,1062,1062,1062,2
20230530,122400,197188627,1061,1061,1061,1061,0
20230530,122300,197188627,1061,1061,1061,1061,398
20230530,122200,196766349,1062,1061,1062,1061,212
20230530,122100,196541416,1061,1061,1061,1061,218
20230530,122000,196310118,1061,1061,1061,1061,0
20230530,121900,196310118,1061,1060,1061,1060,61
20230530,121800,196245456,1060,1060,1060,1060,100
20230530,121700,196139456,1060,1060,1060,1060,21
20230530,121600,196117196,1060,1060,1060,1060,1068
20230530,121500,194985116,1061,1062,1062,1061,1234
20230530,121400,193675840,1060,1060,1060,1060,0
20230530,121300,193675840,1060,1060,1060,1060,0
20230530,121200,193675840,1060,1062,1062,1060,1233
20230530,121100,192366860,1062,1062,1062,1062,0
20230530,121000,192366860,1062,1062,1062,1062,0
20230530,120900,192366860,1062,1062,1062,1062,100
20230530,120800,192260660,1062,1062,1062,1062,10
20230530,120700,192250040,1062,1060,1063,1060,701
20230530,120600,191506123,1060,1060,1060,1060,10
20230530,120500,191495523,1060,1059,1060,1058,8002
20230530,120400,183027214,1060,1062,1063,1060,1231
20230530,120300,181721221,1062,1063,1063,1062,13
20230530,120200,181707414,1063,1062,1063,1062,11
20230530,120100,181695730,1061,1061,1061,1061,10
20230530,120000,181685120,1061,1061,1061,1061,95
20230530,115900,181584325,1064,1064,1064,1062,189
20230530,115800,181383231,1064,1063,1064,1063,6382
20230530,115700,174599162,1063,1060,1063,1060,4398
20230530,115600,169933954,1060,1060,1060,1060,6
20230530,115500,169927594,1060,1060,1060,1060,2
20230530,115400,169925474,1059,1059,1059,1059,1
20230530,115300,169924415,1060,1059,1060,1059,210
20230530,115200,169702021,1059,1059,1060,1059,208
20230530,115100,169481747,1059,1059,1059,1059,2
20230530,115000,169479629,1060,1059,1060,1058,842
20230530,114900,168587990,1060,1060,1060,1060,0
20230530,114800,168587990,1060,1060,1060,1060,50
20230530,114700,168534990,1060,1059,1060,1059,3523
20230530,114600,164804131,1059,1059,1059,1059,5
20230530,114500,164798836,1058,1058,1058,1058,0
20230530,114400,164798836,1058,1058,1058,1058,8
20230530,114300,164790372,1059,1059,1059,1059,3
20230530,114200,164787195,1060,1059,1060,1058,2060
20230530,114100,162603708,1059,1058,1060,1058,806
20230530,114000,161749959,1060,1060,1060,1060,0
20230530,113900,161749959,1060,1060,1060,1060,0
20230530,113800,161749959,1060,1060,1060,1058,77
20230530,113700,161668471,1059,1059,1059,1059,1
20230530,113600,161667412,1058,1060,1060,1058,5671
20230530,113500,155667453,1060,1060,1060,1060,1
20230530,113400,155666393,1060,1060,1060,1060,1
20230530,113300,155665333,1060,1060,1060,1058,1984
20230530,113200,153564994,1060,1060,1060,1060,116
20230530,113100,153442034,1060,1060,1060,1060,0
20230530,113000,153442034,1060,1059,1060,1058,544
20230530,112900,152866451,1060,1059,1060,1059,70
20230530,112800,152792318,1060,1059,1060,1059,1008
20230530,112700,151723846,1060,1059,1060,1059,17
20230530,112600,151705827,1059,1059,1059,1059,6
20230530,112500,151699473,1059,1059,1059,1059,5
20230530,112400,151694178,1059,1060,1060,1059,108
20230530,112300,151579802,1058,1059,1060,1058,8515
20230530,112200,142563887,1059,1059,1059,1059,2383
20230530,112100,140040290,1060,1060,1060,1060,3
20230530,112000,140037110,1059,1059,1059,1059,700
20230530,111900,139295810,1060,1060,1060,1060,0
20230530,111800,139295810,1060,1060,1060,1060,103
20230530,111700,139186630,1060,1060,1060,1060,0
20230530,111600,139186630,1060,1060,1060,1060,130
20230530,111500,139048830,1060,1059,1060,1059,1320
20230530,111400,137650883,1060,1060,1060,1060,2
20230530,111300,137648763,1059,1060,1060,1059,79
20230530,111200,137565090,1060,1060,1060,1060,0
20230530,111100,137565090,1060,1059,1060,1059,5
20230530,111000,137559791,1059,1059,1059,1059,1202
20230530,110900,136286873,1059,1059,1059,1059,2
20230530,110800,136284755,1060,1059,1060,1059,6
20230530,110700,136278396,1059,1059,1059,1059,567
20230530,110600,135677943,1059,1059,1059,1059,66
20230530,110500,135608049,1060,1060,1060,1060,0
20230530,110400,135608049,1060,1060,1060,1060,0
20230530,110300,135608049,1060,1060,1060,1060,0
20230530,110200,135608049,1060,1059,1060,1059,134
20230530,110100,135466133,1059,1060,1060,1059,457
20230530,110000,134982158,1060,1059,1060,1059,72
20230530,105900,134905905,1060,1059,1060,1058,2105
20230530,105800,132678799,1058,1058,1058,1058,0
20230530,105700,132678799,1058,1059,1059,1058,128
20230530,105600,132543362,1060,1060,1060,1060,0
20230530,105500,132543362,1060,1060,1060,1060,2
20230530,105400,132541242,1060,1060,1060,1060,0
20230530,105300,132541242,1060,1060,1060,1060,18
20230530,105200,132522162,1060,1058,1060,1058,15
20230530,105100,132506282,1059,1060,1060,1059,2
20230530,105000,132504163,1059,1059,1059,1058,1001
20230530,104900,131445094,1058,1058,1058,1058,1066
20230530,104800,130317266,1059,1059,1059,1058,1409
20230530,104700,128826043,1059,1059,1059,1059,500
20230530,104600,128296543,1059,1059,1059,1059,0
20230530,104500,128296543,1059,1059,1059,1059,2135
20230530,104400,126035578,1059,1059,1059,1059,67
20230530,104300,125964625,1059,1061,1061,1059,50
20230530,104200,125911595,1059,1059,1059,1059,0
20230530,104100,125911595,1059,1061,1061,1059,577
20230530,104000,125300524,1060,1060,1060,1060,10
20230530,103900,125289924,1060,1060,1060,1060,3
20230530,103800,125286744,1059,1060,1061,1059,12
20230530,103700,125274015,1059,1058,1059,1058,12
20230530,103600,125261318,1058,1061,1061,1058,1046
20230530,103500,124154620,1061,1058,1061,1058,71
20230530,103400,124079487,1058,1058,1058,1058,2385
20230530,103300,121556157,1059,1060,1060,1059,4732
20230530,103200,116541506,1061,1061,1061,1061,4
20230530,103100,116537262,1060,1061,1061,1060,3462
20230530,103000,112867024,1061,1061,1061,1061,1651
20230530,102900,111115313,1060,1061,1061,1060,5
20230530,102800,111110011,1060,1061,1061,1060,81
20230530,102700,111024149,1061,1061,1061,1061,5
20230530,102600,111018844,1061,1061,1061,1061,0
20230530,102500,111018844,1061,1061,1061,1061,186
20230530,102400,110821498,1061,1061,1061,1061,67
20230530,102300,110750411,1061,1061,1061,1061,95
20230530,102200,110649616,1061,1061,1061,1061,8
20230530,102100,110641128,1062,1062,1062,1062,73
20230530,102000,110563602,1062,1062,1062,1062,92
20230530,101900,110465898,1062,1062,1062,1062,10
20230530,101800,110455278,1059,1059,1059,1059,0
20230530,101700,110455278,1059,1062,1062,1059,8070
20230530,101600,101905815,1060,1060,1060,1060,0
20230530,101500,101905815,1060,1060,1060,1060,66
20230530,101400,101835855,1060,1062,1062,1060,2408
20230530,101300,99282721,1062,1062,1062,1062,0
20230530,101200,99282721,1062,1061,1062,1061,327
20230530,101100,98935721,1061,1063,1063,1060,85
20230530,101000,98845608,1062,1061,1063,1061,5679
20230530,100900,92814588,1062,1063,1063,1062,15
20230530,100800,92798657,1063,1063,1063,1063,551
20230530,100700,92212944,1063,1064,1064,1063,2405
20230530,100600,89655924,1064,1064,1064,1064,1094
20230530,100500,88491908,1063,1063,1063,1063,74
20230530,100400,88413246,1063,1063,1063,1063,22
20230530,100300,88389860,1063,1063,1063,1063,0
20230530,100200,88389860,1063,1063,1063,1063,2200
20230530,100100,86051260,1063,1063,1063,1063,204
20230530,100000,85834408,1063,1064,1064,1063,2554
20230530,095900,83119505,1063,1063,1064,1061,300
20230530,095800,82800738,1061,1060,1061,1060,7540
20230530,095700,74800807,1060,1061,1061,1060,5459
20230530,095600,69010112,1061,1063,1063,1061,2084
20230530,095500,66796354,1064,1064,1064,1064,211
20230530,095400,66571850,1066,1066,1066,1066,0
20230530,095300,66571850,1066,1064,1066,1064,1179
20230530,095200,65317354,1064,1064,1064,1064,0
20230530,095100,65317354,1064,1064,1064,1064,908
20230530,095000,64351242,1064,1065,1066,1064,931
20230530,094900,63359791,1065,1065,1065,1065,141
20230530,094800,63209626,1065,1065,1065,1065,2
20230530,094700,63207496,1062,1064,1064,1062,981
20230530,094600,62165049,1064,1064,1064,1064,76
20230530,094500,62084185,1064,1064,1064,1064,0
20230530,094400,62084185,1064,1064,1064,1064,0
20230530,094300,62084185,1064,1065,1066,1064,3317
20230530,094200,58552990,1066,1066,1066,1066,0
20230530,094100,58552990,1066,1066,1067,1066,264
20230530,094000,58271565,1067,1068,1068,1067,12
20230530,093900,58258751,1068,1066,1068,1066,607
20230530,093800,57611683,1068,1068,1068,1066,85
20230530,093700,57521059,1068,1068,1068,1068,8
20230530,093600,57512515,1068,1068,1068,1068,5
20230530,093500,57507175,1068,1068,1068,1068,217
20230530,093400,57275419,1068,1068,1068,1068,28
20230530,093300,57245515,1068,1068,1069,1068,11005
20230530,093200,45483951,1068,1068,1068,1068,12
20230530,093100,45471135,1068,1067,1068,1067,3200
20230530,093000,42053866,1067,1067,1067,1067,3
20230530,092900,42050665,1065,1067,1068,1065,1058
20230530,092800,40920783,1066,1067,1067,1066,28
20230530,092700,40890908,1067,1067,1067,1067,100
20230530,092600,40784208,1068,1067,1068,1067,306
20230530,092500,40457538,1062,1062,1062,1062,0
20230530,092400,40457538,1062,1062,1062,1062,0
20230530,092300,40457538,1062,1062,1062,1062,0
20230530,092200,40457538,1062,1063,1063,1062,500
20230530,092100,39926537,1067,1067,1067,1067,21
20230530,092000,39904130,1069,1062,1069,1062,1000
20230530,091900,38837981,1061,1061,1061,1061,6
20230530,091800,38831615,1061,1061,1061,1061,431
20230530,091700,38374324,1064,1064,1064,1064,0
20230530,091600,38374324,1064,1063,1064,1061,1365
20230530,091500,36924874,1064,1063,1064,1063,1642
20230530,091400,35178780,1063,1061,1063,1061,599
20230530,091300,34542241,1062,1062,1062,1062,1
20230530,091200,34541179,1061,1061,1061,1061,9197
20230530,091100,24783162,1060,1061,1061,1060,109
20230530,091000,24667608,1061,1061,1061,1061,1
20230530,090900,24666547,1060,1061,1061,1060,5712
20230530,090800,18609664,1062,1062,1062,1062,1007
20230530,090700,17540230,1062,1062,1063,1062,173
20230530,090600,17356503,1062,1062,1065,1061,7619
20230530,090500,9267061,1063,1063,1063,1063,472
20230530,090400,8765325,1062,1067,1068,1061,608
20230530,090300,8117777,1069,1066,1069,1066,193
20230530,090200,7912028,1067,1062,1067,1060,1666
20230530,090100,6136577,1066,1066,1066,1066,2
20230530,090000,6134445,1066,1061,1066,1061,5767