stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,191000,82404575,3815,3815,3815,3815,276
20230530,190900,82404575,3815,3815,3815,3815,0
20230530,190800,82404575,3815,3815,3815,3815,0
20230530,190700,82404575,3815,3815,3815,3815,0
20230530,190600,82404575,3815,3815,3815,3815,0
20230530,190500,82404575,3815,3815,3815,3815,0
20230530,190400,82404575,3815,3815,3815,3815,0
20230530,190300,82404575,3815,3815,3815,3815,0
20230530,190200,82404575,3815,3815,3815,3815,0
20230530,190100,82404575,3815,3815,3815,3815,0
20230530,190000,82404575,3815,3815,3815,3815,0
20230530,185900,82404575,3815,3815,3815,3815,0
20230530,185800,82404575,3815,3815,3815,3815,0
20230530,185700,82404575,3815,3815,3815,3815,0
20230530,185600,82404575,3815,3815,3815,3815,0
20230530,185500,82404575,3815,3815,3815,3815,0
20230530,185400,82404575,3815,3815,3815,3815,0
20230530,185300,82404575,3815,3815,3815,3815,0
20230530,185200,82404575,3815,3815,3815,3815,0
20230530,185100,82404575,3815,3815,3815,3815,0
20230530,185000,82404575,3815,3815,3815,3815,0
20230530,184900,82404575,3815,3815,3815,3815,0
20230530,184800,82404575,3815,3815,3815,3815,0
20230530,184700,82404575,3815,3815,3815,3815,0
20230530,184600,82404575,3815,3815,3815,3815,0
20230530,184500,82404575,3815,3815,3815,3815,0
20230530,184400,82404575,3815,3815,3815,3815,0
20230530,184300,82404575,3815,3815,3815,3815,0
20230530,184200,82404575,3815,3815,3815,3815,0
20230530,184100,82404575,3815,3815,3815,3815,0
20230530,184000,82404575,3815,3815,3815,3815,276
20230530,183900,82404575,3815,3815,3815,3815,0
20230530,183800,82404575,3815,3815,3815,3815,0
20230530,183700,82404575,3815,3815,3815,3815,0
20230530,183600,82404575,3815,3815,3815,3815,0
20230530,183500,82404575,3815,3815,3815,3815,0
20230530,183400,82404575,3815,3815,3815,3815,0
20230530,183300,82404575,3815,3815,3815,3815,0
20230530,183200,82404575,3815,3815,3815,3815,0
20230530,183100,82404575,3815,3815,3815,3815,0
20230530,183000,82404575,3815,3815,3815,3815,0
20230530,182900,82404575,3815,3815,3815,3815,0
20230530,182800,82404575,3815,3815,3815,3815,0
20230530,182700,82404575,3815,3815,3815,3815,0
20230530,182600,82404575,3815,3815,3815,3815,0
20230530,182500,82404575,3815,3815,3815,3815,0
20230530,182400,82404575,3815,3815,3815,3815,0
20230530,182300,82404575,3815,3815,3815,3815,0
20230530,182200,82404575,3815,3815,3815,3815,0
20230530,182100,82404575,3815,3815,3815,3815,0
20230530,182000,82404575,3815,3815,3815,3815,0
20230530,181900,82404575,3815,3815,3815,3815,0
20230530,181800,82404575,3815,3815,3815,3815,0
20230530,181700,82404575,3815,3815,3815,3815,0
20230530,181600,82404575,3815,3815,3815,3815,0
20230530,181500,82404575,3815,3815,3815,3815,0
20230530,181400,82404575,3815,3815,3815,3815,0
20230530,181300,82404575,3815,3815,3815,3815,0
20230530,181200,82404575,3815,3815,3815,3815,0
20230530,181100,82404575,3815,3815,3815,3815,0
20230530,181000,82404575,3815,3815,3815,3815,276
20230530,180900,82404575,3815,3815,3815,3815,0
20230530,180800,82404575,3815,3815,3815,3815,0
20230530,180700,82404575,3815,3815,3815,3815,0
20230530,180600,82404575,3815,3815,3815,3815,0
20230530,180500,82404575,3815,3815,3815,3815,0
20230530,180400,82404575,3815,3815,3815,3815,0
20230530,180300,82404575,3815,3815,3815,3815,0
20230530,180200,82404575,3815,3815,3815,3815,0
20230530,180100,82404575,3815,3815,3815,3815,0
20230530,180000,82404575,3815,3815,3815,3815,0
20230530,175900,82404575,3815,3815,3815,3815,0
20230530,175800,82404575,3815,3815,3815,3815,0
20230530,175700,82404575,3815,3815,3815,3815,0
20230530,175600,82404575,3815,3815,3815,3815,0
20230530,175500,82404575,3815,3815,3815,3815,0
20230530,175400,82404575,3815,3815,3815,3815,0
20230530,175300,82404575,3815,3815,3815,3815,0
20230530,175200,82404575,3815,3815,3815,3815,0
20230530,175100,82404575,3815,3815,3815,3815,0
20230530,175000,82404575,3815,3815,3815,3815,0
20230530,174900,82404575,3815,3815,3815,3815,0
20230530,174800,82404575,3815,3815,3815,3815,0
20230530,174700,82404575,3815,3815,3815,3815,0
20230530,174600,82404575,3815,3815,3815,3815,0
20230530,174500,82404575,3815,3815,3815,3815,0
20230530,174400,82404575,3815,3815,3815,3815,0
20230530,174300,82404575,3815,3815,3815,3815,0
20230530,174200,82404575,3815,3815,3815,3815,0
20230530,174100,82404575,3815,3815,3815,3815,0
20230530,174000,82404575,3815,3815,3815,3815,276
20230530,173900,82404575,3815,3815,3815,3815,0
20230530,173800,82404575,3815,3815,3815,3815,0
20230530,173700,82404575,3815,3815,3815,3815,0
20230530,173600,82404575,3815,3815,3815,3815,0
20230530,173500,82404575,3815,3815,3815,3815,0
20230530,173400,82404575,3815,3815,3815,3815,0
20230530,173300,82404575,3815,3815,3815,3815,0
20230530,173200,82404575,3815,3815,3815,3815,0
20230530,173100,82404575,3815,3815,3815,3815,0
20230530,173000,82404575,3815,3815,3815,3815,0
20230530,172900,82404575,3815,3815,3815,3815,0
20230530,172800,82404575,3815,3815,3815,3815,0
20230530,172700,82404575,3815,3815,3815,3815,0
20230530,172600,82404575,3815,3815,3815,3815,0
20230530,172500,82404575,3815,3815,3815,3815,0
20230530,172400,82404575,3815,3815,3815,3815,0
20230530,172300,82404575,3815,3815,3815,3815,0
20230530,172200,82404575,3815,3815,3815,3815,0
20230530,172100,82404575,3815,3815,3815,3815,0
20230530,172000,82404575,3815,3815,3815,3815,0
20230530,171900,82404575,3815,3815,3815,3815,0
20230530,171800,82404575,3815,3815,3815,3815,0
20230530,171700,82404575,3815,3815,3815,3815,0
20230530,171600,82404575,3815,3815,3815,3815,0
20230530,171500,82404575,3815,3815,3815,3815,0
20230530,171400,82404575,3815,3815,3815,3815,0
20230530,171300,82404575,3815,3815,3815,3815,0
20230530,171200,82404575,3815,3815,3815,3815,0
20230530,171100,82404575,3815,3815,3815,3815,0
20230530,171000,82404575,3815,3815,3815,3815,276
20230530,170900,82404575,3815,3815,3815,3815,0
20230530,170800,82404575,3815,3815,3815,3815,0
20230530,170700,82404575,3815,3815,3815,3815,0
20230530,170600,82404575,3815,3815,3815,3815,0
20230530,170500,82404575,3815,3815,3815,3815,0
20230530,170400,82404575,3815,3815,3815,3815,0
20230530,170300,82404575,3815,3815,3815,3815,0
20230530,170200,82404575,3815,3815,3815,3815,0
20230530,170100,82404575,3815,3815,3815,3815,0
20230530,170000,82404575,3815,3815,3815,3815,0
20230530,165900,82404575,3815,3815,3815,3815,0
20230530,165800,82404575,3815,3815,3815,3815,0
20230530,165700,82404575,3815,3815,3815,3815,0
20230530,165600,82404575,3815,3815,3815,3815,0
20230530,165500,82404575,3815,3815,3815,3815,0
20230530,165400,82404575,3815,3815,3815,3815,0
20230530,165300,82404575,3815,3815,3815,3815,0
20230530,165200,82404575,3815,3815,3815,3815,0
20230530,165100,82404575,3815,3815,3815,3815,0
20230530,165000,82404575,3815,3815,3815,3815,0
20230530,164900,82404575,3815,3815,3815,3815,0
20230530,164800,82404575,3815,3815,3815,3815,0
20230530,164700,82404575,3815,3815,3815,3815,0
20230530,164600,82404575,3815,3815,3815,3815,0
20230530,164500,82404575,3815,3815,3815,3815,0
20230530,164400,82404575,3815,3815,3815,3815,0
20230530,164300,82404575,3815,3815,3815,3815,0
20230530,164200,82404575,3815,3815,3815,3815,0
20230530,164100,82404575,3815,3815,3815,3815,0
20230530,164000,82404575,3815,3815,3815,3815,276
20230530,163900,82404575,3815,3815,3815,3815,0
20230530,163800,82404575,3815,3815,3815,3815,0
20230530,163700,82404575,3815,3815,3815,3815,0
20230530,163600,82404575,3815,3815,3815,3815,0
20230530,163500,82404575,3815,3815,3815,3815,0
20230530,163400,82404575,3815,3815,3815,3815,0
20230530,163300,82404575,3815,3815,3815,3815,0
20230530,163200,82404575,3815,3815,3815,3815,0
20230530,163100,82404575,3815,3815,3815,3815,0
20230530,163000,82404575,3815,3815,3815,3815,0
20230530,162900,82404575,3815,3815,3815,3815,0
20230530,162800,82404575,3815,3815,3815,3815,0
20230530,162700,82404575,3815,3815,3815,3815,0
20230530,162600,82404575,3815,3815,3815,3815,0
20230530,162500,82404575,3815,3815,3815,3815,0
20230530,162400,82404575,3815,3815,3815,3815,0
20230530,162300,82404575,3815,3815,3815,3815,0
20230530,162200,82404575,3815,3815,3815,3815,0
20230530,162100,82404575,3815,3815,3815,3815,0
20230530,162000,82404575,3815,3815,3815,3815,0
20230530,161900,82404575,3815,3815,3815,3815,0
20230530,161800,82404575,3815,3815,3815,3815,0
20230530,161700,82404575,3815,3815,3815,3815,0
20230530,161600,82404575,3815,3815,3815,3815,0
20230530,161500,82404575,3815,3815,3815,3815,0
20230530,161400,82404575,3815,3815,3815,3815,0
20230530,161300,82404575,3815,3815,3815,3815,0
20230530,161200,82404575,3815,3815,3815,3815,0
20230530,161100,82404575,3815,3815,3815,3815,0
20230530,161000,82404575,3815,3815,3815,3815,276
20230530,160900,82404575,3815,3815,3815,3815,0
20230530,160800,82404575,3815,3815,3815,3815,0
20230530,160700,82404575,3815,3815,3815,3815,0
20230530,160600,82404575,3815,3815,3815,3815,0
20230530,160500,82404575,3815,3815,3815,3815,0
20230530,160400,82404575,3815,3815,3815,3815,0
20230530,160300,82404575,3815,3815,3815,3815,0
20230530,160200,82404575,3815,3815,3815,3815,0
20230530,160100,82404575,3815,3815,3815,3815,0
20230530,160000,82404575,3815,3815,3815,3815,0
20230530,155900,82404575,3815,3815,3815,3815,0
20230530,155800,82404575,3815,3815,3815,3815,0
20230530,155700,82404575,3815,3815,3815,3815,0
20230530,155600,82404575,3815,3815,3815,3815,0
20230530,155500,82404575,3815,3815,3815,3815,0
20230530,155400,82404575,3815,3815,3815,3815,0
20230530,155300,82404575,3815,3815,3815,3815,0
20230530,155200,82404575,3815,3815,3815,3815,0
20230530,155100,82404575,3815,3815,3815,3815,0
20230530,155000,82404575,3815,3815,3815,3815,0
20230530,154900,82404575,3815,3815,3815,3815,0
20230530,154800,82404575,3815,3815,3815,3815,0
20230530,154700,82404575,3815,3815,3815,3815,0
20230530,154600,82404575,3815,3815,3815,3815,0
20230530,154500,82404575,3815,3815,3815,3815,0
20230530,154400,82404575,3815,3815,3815,3815,0
20230530,154300,82404575,3815,3815,3815,3815,0
20230530,154200,82404575,3815,3815,3815,3815,0
20230530,154100,82404575,3815,3815,3815,3815,0
20230530,154000,82404575,3815,3815,3815,3815,276
20230530,153900,82404575,3815,3815,3815,3815,0
20230530,153800,82404575,3815,3815,3815,3815,0
20230530,153700,82404575,3815,3815,3815,3815,0
20230530,153600,82404575,3815,3815,3815,3815,0
20230530,153500,82404575,3815,3815,3815,3815,0
20230530,153400,82404575,3815,3815,3815,3815,0
20230530,153300,82404575,3815,3815,3815,3815,0
20230530,153200,82404575,3815,3815,3815,3815,0
20230530,153100,82404575,3815,3815,3815,3815,0
20230530,153000,82404575,3815,3815,3815,3815,276
20230530,152900,81351635,3790,3790,3790,3790,0
20230530,152800,81351635,3790,3790,3790,3790,0
20230530,152700,81351635,3790,3790,3790,3790,0
20230530,152600,81351635,3790,3790,3790,3790,0
20230530,152500,81351635,3790,3790,3790,3790,0
20230530,152400,81351635,3790,3790,3790,3790,0
20230530,152300,81351635,3790,3790,3790,3790,0
20230530,152200,81351635,3790,3790,3790,3790,0
20230530,152100,81351635,3790,3790,3790,3790,0
20230530,152000,81351635,3790,3790,3790,3790,0
20230530,151900,81351635,3790,3790,3790,3790,0
20230530,151800,81351635,3790,3790,3790,3790,684
20230530,151700,78759275,3785,3785,3785,3785,0
20230530,151600,78759275,3785,3785,3785,3785,5
20230530,151500,78740350,3765,3765,3765,3765,0
20230530,151400,78740350,3765,3765,3765,3765,0
20230530,151300,78740350,3765,3785,3785,3765,229
20230530,151200,77875310,3785,3785,3785,3785,272
20230530,151100,76845790,3790,3790,3790,3790,0
20230530,151000,76845790,3790,3790,3790,3790,0
20230530,150900,76845790,3790,3790,3790,3790,0
20230530,150800,76845790,3790,3790,3790,3790,0
20230530,150700,76845790,3790,3790,3790,3790,0
20230530,150600,76845790,3790,3790,3790,3790,0
20230530,150500,76845790,3790,3790,3790,3790,0
20230530,150400,76845790,3790,3790,3790,3790,0
20230530,150300,76845790,3790,3790,3790,3790,0
20230530,150200,76845790,3790,3790,3790,3790,0
20230530,150100,76845790,3790,3790,3790,3790,6
20230530,150000,76823050,3790,3790,3790,3790,0
20230530,145900,76823050,3790,3790,3790,3790,0
20230530,145800,76823050,3790,3790,3790,3790,0
20230530,145700,76823050,3790,3790,3790,3790,0
20230530,145600,76823050,3790,3790,3790,3790,0
20230530,145500,76823050,3790,3790,3790,3790,0
20230530,145400,76823050,3790,3790,3790,3790,0
20230530,145300,76823050,3790,3790,3790,3790,53
20230530,145200,76622180,3765,3765,3765,3765,0
20230530,145100,76622180,3765,3765,3765,3765,0
20230530,145000,76622180,3765,3765,3765,3765,0
20230530,144900,76622180,3765,3765,3765,3765,0
20230530,144800,76622180,3765,3770,3770,3765,2000
20230530,144700,69089255,3790,3790,3790,3790,307
20230530,144600,67925725,3785,3785,3785,3785,8
20230530,144500,67895445,3770,3770,3770,3770,0
20230530,144400,67895445,3770,3795,3800,3770,1196
20230530,144300,63379845,3790,3790,3790,3790,1
20230530,144200,63376055,3795,3795,3795,3795,5
20230530,144100,63357080,3790,3790,3790,3790,15
20230530,144000,63300230,3795,3795,3795,3795,26
20230530,143900,63201560,3775,3775,3775,3775,0
20230530,143800,63201560,3775,3775,3775,3775,1107
20230530,143700,59022635,3775,3775,3775,3775,0
20230530,143600,59022635,3775,3775,3775,3775,34
20230530,143500,58894285,3770,3775,3775,3770,388
20230530,143400,57429695,3775,3775,3775,3775,0
20230530,143300,57429695,3775,3775,3775,3775,0
20230530,143200,57429695,3775,3775,3775,3775,0
20230530,143100,57429695,3775,3775,3775,3775,0
20230530,143000,57429695,3775,3800,3800,3775,949
20230530,142900,53842235,3810,3810,3810,3810,0
20230530,142800,53842235,3810,3810,3810,3810,0
20230530,142700,53842235,3810,3810,3810,3810,0
20230530,142600,53842235,3810,3810,3810,3810,0
20230530,142500,53842235,3810,3810,3810,3810,0
20230530,142400,53842235,3810,3810,3810,3810,1
20230530,142300,53838425,3810,3810,3810,3810,0
20230530,142200,53838425,3810,3810,3810,3810,0
20230530,142100,53838425,3810,3810,3810,3810,14
20230530,142000,53785085,3800,3800,3800,3800,0
20230530,141900,53785085,3800,3800,3800,3800,0
20230530,141800,53785085,3800,3800,3800,3800,0
20230530,141700,53785085,3800,3800,3800,3800,0
20230530,141600,53785085,3800,3800,3800,3800,0
20230530,141500,53785085,3800,3800,3800,3800,0
20230530,141400,53785085,3800,3800,3800,3800,0
20230530,141300,53785085,3800,3800,3800,3800,0
20230530,141200,53785085,3800,3800,3800,3800,0
20230530,141100,53785085,3800,3800,3800,3800,0
20230530,141000,53785085,3800,3800,3800,3800,0
20230530,140900,53785085,3800,3800,3800,3800,0
20230530,140800,53785085,3800,3800,3800,3800,1
20230530,140700,53781285,3805,3805,3805,3805,0
20230530,140600,53781285,3805,3805,3805,3805,0
20230530,140500,53781285,3805,3805,3805,3805,0
20230530,140400,53781285,3805,3805,3805,3805,0
20230530,140300,53781285,3805,3805,3805,3805,0
20230530,140200,53781285,3805,3805,3805,3805,0
20230530,140100,53781285,3805,3805,3805,3805,2
20230530,140000,53773675,3810,3810,3810,3810,0
20230530,135900,53773675,3810,3810,3810,3810,23
20230530,135800,53686045,3815,3815,3815,3815,0
20230530,135700,53686045,3815,3815,3815,3815,0
20230530,135600,53686045,3815,3815,3815,3815,0
20230530,135500,53686045,3815,3815,3815,3815,1
20230530,135400,53682230,3805,3805,3805,3805,0
20230530,135300,53682230,3805,3805,3805,3805,0
20230530,135200,53682230,3805,3805,3805,3805,0
20230530,135100,53682230,3805,3805,3805,3805,0
20230530,135000,53682230,3805,3805,3805,3805,0
20230530,134900,53682230,3805,3805,3805,3805,0
20230530,134800,53682230,3805,3805,3805,3805,0
20230530,134700,53682230,3805,3805,3805,3805,0
20230530,134600,53682230,3805,3805,3805,3805,0
20230530,134500,53682230,3805,3805,3805,3805,0
20230530,134400,53682230,3805,3805,3805,3805,0
20230530,134300,53682230,3805,3805,3805,3805,0
20230530,134200,53682230,3805,3805,3805,3805,0
20230530,134100,53682230,3805,3805,3805,3805,3
20230530,134000,53670815,3805,3805,3805,3805,0
20230530,133900,53670815,3805,3795,3805,3795,60
20230530,133800,53442540,3805,3805,3805,3805,0
20230530,133700,53442540,3805,3805,3805,3805,0
20230530,133600,53442540,3805,3805,3805,3805,0
20230530,133500,53442540,3805,3805,3805,3805,0
20230530,133400,53442540,3805,3805,3805,3805,0
20230530,133300,53442540,3805,3805,3805,3805,0
20230530,133200,53442540,3805,3805,3805,3805,0
20230530,133100,53442540,3805,3805,3805,3805,0
20230530,133000,53442540,3805,3805,3805,3805,0
20230530,132900,53442540,3805,3805,3805,3805,0
20230530,132800,53442540,3805,3805,3805,3805,0
20230530,132700,53442540,3805,3800,3805,3800,62
20230530,132600,53206725,3785,3785,3785,3785,0
20230530,132500,53206725,3785,3785,3785,3785,0
20230530,132400,53206725,3785,3785,3785,3785,0
20230530,132300,53206725,3785,3790,3790,3785,895
20230530,132200,49819145,3805,3805,3805,3805,0
20230530,132100,49819145,3805,3805,3805,3805,0
20230530,132000,49819145,3805,3805,3805,3805,0
20230530,131900,49819145,3805,3805,3805,3805,0
20230530,131800,49819145,3805,3805,3805,3805,200
20230530,131700,49058145,3790,3790,3790,3790,0
20230530,131600,49058145,3790,3790,3790,3790,0
20230530,131500,49058145,3790,3790,3790,3790,0
20230530,131400,49058145,3790,3790,3790,3790,0
20230530,131300,49058145,3790,3790,3790,3790,0
20230530,131200,49058145,3790,3790,3790,3790,0
20230530,131100,49058145,3790,3790,3790,3790,0
20230530,131000,49058145,3790,3790,3790,3790,0
20230530,130900,49058145,3790,3790,3790,3790,0
20230530,130800,49058145,3790,3790,3790,3790,0
20230530,130700,49058145,3790,3790,3790,3790,0
20230530,130600,49058145,3790,3790,3790,3790,2
20230530,130500,49050565,3785,3785,3785,3785,3
20230530,130400,49039210,3785,3785,3785,3785,0
20230530,130300,49039210,3785,3785,3785,3785,0
20230530,130200,49039210,3785,3785,3785,3785,0
20230530,130100,49039210,3785,3785,3785,3785,9
20230530,130000,49005145,3785,3785,3785,3785,0
20230530,125900,49005145,3785,3785,3785,3785,0
20230530,125800,49005145,3785,3785,3785,3785,0
20230530,125700,49005145,3785,3785,3785,3785,0
20230530,125600,49005145,3785,3785,3785,3785,0
20230530,125500,49005145,3785,3785,3785,3785,0
20230530,125400,49005145,3785,3785,3785,3785,0
20230530,125300,49005145,3785,3785,3785,3785,0
20230530,125200,49005145,3785,3785,3785,3785,0
20230530,125100,49005145,3785,3785,3785,3785,0
20230530,125000,49005145,3785,3785,3785,3785,0
20230530,124900,49005145,3785,3785,3785,3785,0
20230530,124800,49005145,3785,3785,3785,3785,0
20230530,124700,49005145,3785,3785,3785,3785,0
20230530,124600,49005145,3785,3785,3785,3785,184
20230530,124500,48308705,3790,3790,3790,3790,0
20230530,124400,48308705,3790,3790,3790,3790,2
20230530,124300,48301125,3790,3790,3790,3790,5
20230530,124200,48282175,3790,3790,3790,3790,0
20230530,124100,48282175,3790,3790,3790,3790,11
20230530,124000,48240485,3785,3785,3785,3785,0
20230530,123900,48240485,3785,3785,3785,3785,0
20230530,123800,48240485,3785,3785,3785,3785,1
20230530,123700,48236700,3785,3785,3785,3785,1
20230530,123600,48232915,3785,3785,3785,3785,42
20230530,123500,48073945,3785,3785,3785,3785,0
20230530,123400,48073945,3785,3785,3785,3785,0
20230530,123300,48073945,3785,3785,3785,3785,0
20230530,123200,48073945,3785,3785,3785,3785,0
20230530,123100,48073945,3785,3785,3785,3785,0
20230530,123000,48073945,3785,3785,3785,3785,0
20230530,122900,48073945,3785,3785,3785,3785,0
20230530,122800,48073945,3785,3785,3785,3785,0
20230530,122700,48073945,3785,3785,3785,3785,0
20230530,122600,48073945,3785,3785,3785,3785,0
20230530,122500,48073945,3785,3785,3785,3785,0
20230530,122400,48073945,3785,3785,3785,3785,0
20230530,122300,48073945,3785,3785,3785,3785,0
20230530,122200,48073945,3785,3785,3785,3785,0
20230530,122100,48073945,3785,3785,3785,3785,0
20230530,122000,48073945,3785,3785,3785,3785,0
20230530,121900,48073945,3785,3785,3785,3785,0
20230530,121800,48073945,3785,3785,3785,3785,0
20230530,121700,48073945,3785,3785,3785,3785,4
20230530,121600,48058805,3775,3775,3775,3775,0
20230530,121500,48058805,3775,3775,3775,3775,0
20230530,121400,48058805,3775,3775,3775,3775,0
20230530,121300,48058805,3775,3775,3775,3775,0
20230530,121200,48058805,3775,3775,3775,3775,0
20230530,121100,48058805,3775,3775,3775,3775,0
20230530,121000,48058805,3775,3775,3775,3775,0
20230530,120900,48058805,3775,3775,3775,3775,0
20230530,120800,48058805,3775,3775,3775,3775,0
20230530,120700,48058805,3775,3775,3775,3775,0
20230530,120600,48058805,3775,3775,3775,3775,0
20230530,120500,48058805,3775,3775,3775,3775,0
20230530,120400,48058805,3775,3775,3775,3775,0
20230530,120300,48058805,3775,3775,3775,3775,0
20230530,120200,48058805,3775,3775,3775,3775,0
20230530,120100,48058805,3775,3775,3775,3775,0
20230530,120000,48058805,3775,3785,3785,3775,1281
20230530,115900,43216465,3790,3790,3790,3790,0
20230530,115800,43216465,3790,3790,3790,3790,0
20230530,115700,43216465,3790,3790,3790,3790,0
20230530,115600,43216465,3790,3790,3790,3790,0
20230530,115500,43216465,3790,3790,3790,3790,0
20230530,115400,43216465,3790,3790,3790,3790,0
20230530,115300,43216465,3790,3790,3790,3790,0
20230530,115200,43216465,3790,3790,3790,3790,0
20230530,115100,43216465,3790,3790,3790,3790,0
20230530,115000,43216465,3790,3790,3790,3790,0
20230530,114900,43216465,3790,3790,3790,3790,0
20230530,114800,43216465,3790,3790,3790,3790,0
20230530,114700,43216465,3790,3790,3790,3790,0
20230530,114600,43216465,3790,3790,3790,3790,0
20230530,114500,43216465,3790,3790,3790,3790,0
20230530,114400,43216465,3790,3790,3790,3790,0
20230530,114300,43216465,3790,3790,3790,3790,0
20230530,114200,43216465,3790,3790,3790,3790,0
20230530,114100,43216465,3790,3790,3790,3790,0
20230530,114000,43216465,3790,3790,3790,3790,0
20230530,113900,43216465,3790,3790,3790,3790,0
20230530,113800,43216465,3790,3790,3790,3790,0
20230530,113700,43216465,3790,3790,3790,3790,0
20230530,113600,43216465,3790,3790,3790,3790,0
20230530,113500,43216465,3790,3790,3790,3790,10
20230530,113400,43178565,3780,3780,3780,3780,0
20230530,113300,43178565,3780,3780,3780,3780,20
20230530,113200,43102965,3780,3780,3780,3780,0
20230530,113100,43102965,3780,3780,3780,3780,0
20230530,113000,43102965,3780,3780,3780,3780,22
20230530,112900,43019805,3780,3785,3785,3780,70
20230530,112800,42754865,3785,3785,3785,3785,32
20230530,112700,42633745,3780,3780,3780,3780,0
20230530,112600,42633745,3780,3780,3780,3780,0
20230530,112500,42633745,3780,3780,3780,3780,0
20230530,112400,42633745,3780,3780,3780,3780,0
20230530,112300,42633745,3780,3780,3780,3780,0
20230530,112200,42633745,3780,3780,3780,3780,0
20230530,112100,42633745,3780,3780,3780,3780,0
20230530,112000,42633745,3780,3780,3780,3780,0
20230530,111900,42633745,3780,3780,3780,3780,0
20230530,111800,42633745,3780,3780,3780,3780,26
20230530,111700,42535465,3780,3780,3780,3780,0
20230530,111600,42535465,3780,3780,3780,3780,13
20230530,111500,42486325,3780,3780,3780,3780,0
20230530,111400,42486325,3780,3780,3780,3780,50
20230530,111300,42297325,3770,3770,3770,3770,7
20230530,111200,42270935,3770,3770,3770,3770,0
20230530,111100,42270935,3770,3770,3770,3770,0
20230530,111000,42270935,3770,3770,3770,3770,19
20230530,110900,42199305,3770,3770,3770,3770,1
20230530,110800,42195535,3770,3770,3770,3770,0
20230530,110700,42195535,3770,3770,3770,3770,1
20230530,110600,42191765,3770,3770,3770,3770,0
20230530,110500,42191765,3770,3770,3770,3770,0
20230530,110400,42191765,3770,3770,3770,3770,0
20230530,110300,42191765,3770,3770,3770,3770,0
20230530,110200,42191765,3770,3770,3770,3770,0
20230530,110100,42191765,3770,3770,3770,3770,0
20230530,110000,42191765,3770,3770,3770,3770,0
20230530,105900,42191765,3770,3770,3770,3770,344
20230530,105800,40894885,3770,3770,3770,3770,77
20230530,105700,40604595,3770,3780,3780,3770,5
20230530,105600,40585735,3780,3780,3780,3780,4
20230530,105500,40570615,3780,3780,3780,3780,0
20230530,105400,40570615,3780,3780,3780,3780,0
20230530,105300,40570615,3780,3780,3780,3780,7
20230530,105200,40544155,3790,3790,3790,3790,0
20230530,105100,40544155,3790,3790,3790,3790,0
20230530,105000,40544155,3790,3790,3790,3790,0
20230530,104900,40544155,3790,3785,3790,3785,212
20230530,104800,39741625,3760,3760,3760,3760,0
20230530,104700,39741625,3760,3760,3760,3760,56
20230530,104600,39531065,3765,3765,3765,3765,1
20230530,104500,39527300,3765,3765,3765,3765,160
20230530,104400,38924900,3765,3760,3765,3760,220
20230530,104300,38097200,3765,3760,3765,3760,132
20230530,104200,37600785,3760,3790,3790,3760,2912
20230530,104100,26588245,3810,3810,3810,3810,12
20230530,104000,26542525,3790,3790,3790,3790,0
20230530,103900,26542525,3790,3790,3790,3790,0
20230530,103800,26542525,3790,3790,3790,3790,0
20230530,103700,26542525,3790,3790,3790,3790,0
20230530,103600,26542525,3790,3790,3790,3790,50
20230530,103500,26353025,3790,3790,3790,3790,0
20230530,103400,26353025,3790,3795,3795,3790,415
20230530,103300,24778420,3795,3795,3795,3795,0
20230530,103200,24778420,3795,3795,3795,3795,0
20230530,103100,24778420,3795,3795,3795,3795,1
20230530,103000,24774625,3805,3805,3805,3805,0
20230530,102900,24774625,3805,3805,3805,3805,535
20230530,102800,22738950,3805,3805,3805,3805,0
20230530,102700,22738950,3805,3805,3805,3805,0
20230530,102600,22738950,3805,3805,3805,3805,8
20230530,102500,22708510,3805,3805,3805,3805,0
20230530,102400,22708510,3805,3805,3805,3805,225
20230530,102300,21852385,3805,3805,3805,3805,18
20230530,102200,21783895,3815,3815,3815,3815,0
20230530,102100,21783895,3815,3815,3815,3815,0
20230530,102000,21783895,3815,3815,3815,3815,0
20230530,101900,21783895,3815,3815,3815,3815,0
20230530,101800,21783895,3815,3815,3815,3815,0
20230530,101700,21783895,3815,3815,3815,3815,0
20230530,101600,21783895,3815,3815,3815,3815,0
20230530,101500,21783895,3815,3815,3815,3815,0
20230530,101400,21783895,3815,3815,3815,3815,100
20230530,101300,21402395,3815,3815,3815,3815,0
20230530,101200,21402395,3815,3815,3815,3815,0
20230530,101100,21402395,3815,3795,3815,3795,19
20230530,101000,21330270,3795,3795,3795,3795,0
20230530,100900,21330270,3795,3795,3795,3795,0
20230530,100800,21330270,3795,3795,3795,3795,12
20230530,100700,21284730,3790,3790,3790,3790,0
20230530,100600,21284730,3790,3790,3790,3790,0
20230530,100500,21284730,3790,3790,3790,3790,0
20230530,100400,21284730,3790,3790,3790,3790,0
20230530,100300,21284730,3790,3790,3790,3790,0
20230530,100200,21284730,3790,3790,3790,3790,177
20230530,100100,20613900,3790,3790,3790,3790,0
20230530,100000,20613900,3790,3790,3790,3790,0
20230530,095900,20613900,3790,3790,3790,3790,0
20230530,095800,20613900,3790,3790,3790,3790,0
20230530,095700,20613900,3790,3790,3790,3790,0
20230530,095600,20613900,3790,3790,3790,3790,255
20230530,095500,19647450,3790,3790,3790,3790,0
20230530,095400,19647450,3790,3790,3790,3790,0
20230530,095300,19647450,3790,3790,3790,3790,0
20230530,095200,19647450,3790,3790,3790,3790,16
20230530,095100,19586810,3795,3800,3800,3795,86
20230530,095000,19260435,3795,3795,3795,3795,0
20230530,094900,19260435,3795,3795,3795,3795,0
20230530,094800,19260435,3795,3795,3795,3795,0
20230530,094700,19260435,3795,3795,3795,3795,0
20230530,094600,19260435,3795,3795,3795,3795,0
20230530,094500,19260435,3795,3805,3805,3795,155
20230530,094400,18672080,3815,3815,3815,3815,104
20230530,094300,18275320,3815,3815,3815,3815,0
20230530,094200,18275320,3815,3815,3815,3795,197
20230530,094100,17523800,3795,3795,3795,3795,0
20230530,094000,17523800,3795,3795,3795,3795,1
20230530,093900,17520005,3790,3790,3790,3790,0
20230530,093800,17520005,3790,3790,3790,3790,0
20230530,093700,17520005,3790,3790,3790,3790,0
20230530,093600,17520005,3790,3790,3790,3790,0
20230530,093500,17520005,3790,3790,3790,3790,0
20230530,093400,17520005,3790,3800,3800,3790,690
20230530,093300,14898855,3800,3800,3800,3800,0
20230530,093200,14898855,3800,3800,3800,3800,0
20230530,093100,14898855,3800,3800,3800,3800,0
20230530,093000,14898855,3800,3800,3800,3800,0
20230530,092900,14898855,3800,3800,3800,3800,3
20230530,092800,14887455,3790,3790,3790,3790,0
20230530,092700,14887455,3790,3860,3860,3790,2529
20230530,092600,5260730,3860,3860,3860,3860,0
20230530,092500,5260730,3860,3860,3860,3860,0
20230530,092400,5260730,3860,3860,3860,3860,0
20230530,092300,5260730,3860,3860,3860,3860,0
20230530,092200,5260730,3860,3860,3860,3860,0
20230530,092100,5260730,3860,3860,3860,3860,1
20230530,092000,5256870,3870,3870,3870,3870,40
20230530,091900,5102070,3870,3870,3870,3870,8
20230530,091800,5071110,3870,3870,3870,3870,1
20230530,091700,5067240,3870,3870,3870,3870,208
20230530,091600,4262280,3870,3870,3870,3870,210
20230530,091500,3449580,3890,3890,3890,3890,0
20230530,091400,3449580,3890,3890,3890,3890,0
20230530,091300,3449580,3890,3890,3890,3890,0
20230530,091200,3449580,3890,3890,3890,3890,0
20230530,091100,3449580,3890,3890,3890,3890,0
20230530,091000,3449580,3890,3890,3890,3890,0
20230530,090900,3449580,3890,3890,3890,3890,0
20230530,090800,3449580,3890,3890,3890,3890,0
20230530,090700,3449580,3890,3890,3890,3890,0
20230530,090600,3449580,3890,3890,3890,3890,0
20230530,090500,3449580,3890,3890,3890,3890,0
20230530,090400,3449580,3890,3890,3890,3890,1
20230530,090300,3445690,3890,3890,3890,3890,178
20230530,090200,2753270,3850,3850,3850,3850,0
20230530,090100,2753270,3850,3850,3850,3850,0
20230530,090000,2753270,3850,3830,3850,3830,717