stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,194700,123727118,1740,1740,1740,1740,401
20240530,194600,123727118,1740,1740,1740,1740,0
20240530,194500,123727118,1740,1740,1740,1740,0
20240530,194400,123727118,1740,1740,1740,1740,0
20240530,194300,123727118,1740,1740,1740,1740,0
20240530,194200,123727118,1740,1740,1740,1740,0
20240530,194100,123727118,1740,1740,1740,1740,0
20240530,194000,123727118,1740,1740,1740,1740,0
20240530,193900,123727118,1740,1740,1740,1740,0
20240530,193800,123727118,1740,1740,1740,1740,0
20240530,193700,123727118,1740,1740,1740,1740,0
20240530,193600,123727118,1740,1740,1740,1740,0
20240530,193500,123727118,1740,1740,1740,1740,0
20240530,193400,123727118,1740,1740,1740,1740,0
20240530,193300,123727118,1740,1740,1740,1740,0
20240530,193200,123727118,1740,1740,1740,1740,0
20240530,193100,123727118,1740,1740,1740,1740,0
20240530,193000,123727118,1740,1740,1740,1740,0
20240530,192900,123727118,1740,1740,1740,1740,0
20240530,192800,123727118,1740,1740,1740,1740,0
20240530,192700,123727118,1740,1740,1740,1740,0
20240530,192600,123727118,1740,1740,1740,1740,0
20240530,192500,123727118,1740,1740,1740,1740,0
20240530,192400,123727118,1740,1740,1740,1740,0
20240530,192300,123727118,1740,1740,1740,1740,0
20240530,192200,123727118,1740,1740,1740,1740,0
20240530,192100,123727118,1740,1740,1740,1740,0
20240530,192000,123727118,1740,1740,1740,1740,0
20240530,191900,123727118,1740,1740,1740,1740,0
20240530,191800,123727118,1740,1740,1740,1740,0
20240530,191700,123727118,1740,1740,1740,1740,401
20240530,191600,123727118,1740,1740,1740,1740,0
20240530,191500,123727118,1740,1740,1740,1740,0
20240530,191400,123727118,1740,1740,1740,1740,0
20240530,191300,123727118,1740,1740,1740,1740,0
20240530,191200,123727118,1740,1740,1740,1740,0
20240530,191100,123727118,1740,1740,1740,1740,0
20240530,191000,123727118,1740,1740,1740,1740,0
20240530,190900,123727118,1740,1740,1740,1740,0
20240530,190800,123727118,1740,1740,1740,1740,0
20240530,190700,123727118,1740,1740,1740,1740,0
20240530,190600,123727118,1740,1740,1740,1740,0
20240530,190500,123727118,1740,1740,1740,1740,0
20240530,190400,123727118,1740,1740,1740,1740,0
20240530,190300,123727118,1740,1740,1740,1740,0
20240530,190200,123727118,1740,1740,1740,1740,0
20240530,190100,123727118,1740,1740,1740,1740,0
20240530,190000,123727118,1740,1740,1740,1740,0
20240530,185900,123727118,1740,1740,1740,1740,0
20240530,185800,123727118,1740,1740,1740,1740,0
20240530,185700,123727118,1740,1740,1740,1740,0
20240530,185600,123727118,1740,1740,1740,1740,0
20240530,185500,123727118,1740,1740,1740,1740,0
20240530,185400,123727118,1740,1740,1740,1740,0
20240530,185300,123727118,1740,1740,1740,1740,0
20240530,185200,123727118,1740,1740,1740,1740,0
20240530,185100,123727118,1740,1740,1740,1740,0
20240530,185000,123727118,1740,1740,1740,1740,0
20240530,184900,123727118,1740,1740,1740,1740,0
20240530,184800,123727118,1740,1740,1740,1740,0
20240530,184700,123727118,1740,1740,1740,1740,401
20240530,184600,123727118,1740,1740,1740,1740,0
20240530,184500,123727118,1740,1740,1740,1740,0
20240530,184400,123727118,1740,1740,1740,1740,0
20240530,184300,123727118,1740,1740,1740,1740,0
20240530,184200,123727118,1740,1740,1740,1740,0
20240530,184100,123727118,1740,1740,1740,1740,0
20240530,184000,123727118,1740,1740,1740,1740,0
20240530,183900,123727118,1740,1740,1740,1740,0
20240530,183800,123727118,1740,1740,1740,1740,0
20240530,183700,123727118,1740,1740,1740,1740,0
20240530,183600,123727118,1740,1740,1740,1740,0
20240530,183500,123727118,1740,1740,1740,1740,0
20240530,183400,123727118,1740,1740,1740,1740,0
20240530,183300,123727118,1740,1740,1740,1740,0
20240530,183200,123727118,1740,1740,1740,1740,0
20240530,183100,123727118,1740,1740,1740,1740,0
20240530,183000,123727118,1740,1740,1740,1740,0
20240530,182900,123727118,1740,1740,1740,1740,0
20240530,182800,123727118,1740,1740,1740,1740,0
20240530,182700,123727118,1740,1740,1740,1740,0
20240530,182600,123727118,1740,1740,1740,1740,0
20240530,182500,123727118,1740,1740,1740,1740,0
20240530,182400,123727118,1740,1740,1740,1740,0
20240530,182300,123727118,1740,1740,1740,1740,0
20240530,182200,123727118,1740,1740,1740,1740,0
20240530,182100,123727118,1740,1740,1740,1740,0
20240530,182000,123727118,1740,1740,1740,1740,0
20240530,181900,123727118,1740,1740,1740,1740,0
20240530,181800,123727118,1740,1740,1740,1740,0
20240530,181700,123727118,1740,1740,1740,1740,401
20240530,181600,123727118,1740,1740,1740,1740,0
20240530,181500,123727118,1740,1740,1740,1740,0
20240530,181400,123727118,1740,1740,1740,1740,0
20240530,181300,123727118,1740,1740,1740,1740,0
20240530,181200,123727118,1740,1740,1740,1740,0
20240530,181100,123727118,1740,1740,1740,1740,0
20240530,181000,123727118,1740,1740,1740,1740,0
20240530,180900,123727118,1740,1740,1740,1740,0
20240530,180800,123727118,1740,1740,1740,1740,0
20240530,180700,123727118,1740,1740,1740,1740,0
20240530,180600,123727118,1740,1740,1740,1740,0
20240530,180500,123727118,1740,1740,1740,1740,0
20240530,180400,123727118,1740,1740,1740,1740,0
20240530,180300,123727118,1740,1740,1740,1740,0
20240530,180200,123727118,1740,1740,1740,1740,0
20240530,180100,123727118,1740,1740,1740,1740,0
20240530,180000,123727118,1740,1740,1740,1740,0
20240530,175900,123727118,1740,1740,1740,1740,0
20240530,175800,123727118,1740,1740,1740,1740,0
20240530,175700,123727118,1740,1740,1740,1740,0
20240530,175600,123727118,1740,1740,1740,1740,0
20240530,175500,123727118,1740,1740,1740,1740,0
20240530,175400,123727118,1740,1740,1740,1740,0
20240530,175300,123727118,1740,1740,1740,1740,0
20240530,175200,123727118,1740,1740,1740,1740,0
20240530,175100,123727118,1740,1740,1740,1740,0
20240530,175000,123727118,1740,1740,1740,1740,0
20240530,174900,123727118,1740,1740,1740,1740,0
20240530,174800,123727118,1740,1740,1740,1740,0
20240530,174700,123727118,1740,1740,1740,1740,401
20240530,174600,123727118,1740,1740,1740,1740,0
20240530,174500,123727118,1740,1740,1740,1740,0
20240530,174400,123727118,1740,1740,1740,1740,0
20240530,174300,123727118,1740,1740,1740,1740,0
20240530,174200,123727118,1740,1740,1740,1740,0
20240530,174100,123727118,1740,1740,1740,1740,0
20240530,174000,123727118,1740,1740,1740,1740,0
20240530,173900,123727118,1740,1740,1740,1740,0
20240530,173800,123727118,1740,1740,1740,1740,0
20240530,173700,123727118,1740,1740,1740,1740,0
20240530,173600,123727118,1740,1740,1740,1740,0
20240530,173500,123727118,1740,1740,1740,1740,0
20240530,173400,123727118,1740,1740,1740,1740,0
20240530,173300,123727118,1740,1740,1740,1740,0
20240530,173200,123727118,1740,1740,1740,1740,0
20240530,173100,123727118,1740,1740,1740,1740,0
20240530,173000,123727118,1740,1740,1740,1740,0
20240530,172900,123727118,1740,1740,1740,1740,0
20240530,172800,123727118,1740,1740,1740,1740,0
20240530,172700,123727118,1740,1740,1740,1740,0
20240530,172600,123727118,1740,1740,1740,1740,0
20240530,172500,123727118,1740,1740,1740,1740,0
20240530,172400,123727118,1740,1740,1740,1740,0
20240530,172300,123727118,1740,1740,1740,1740,0
20240530,172200,123727118,1740,1740,1740,1740,0
20240530,172100,123727118,1740,1740,1740,1740,0
20240530,172000,123727118,1740,1740,1740,1740,0
20240530,171900,123727118,1740,1740,1740,1740,0
20240530,171800,123727118,1740,1740,1740,1740,0
20240530,171700,123727118,1740,1740,1740,1740,401
20240530,171600,123727118,1740,1740,1740,1740,0
20240530,171500,123727118,1740,1740,1740,1740,0
20240530,171400,123727118,1740,1740,1740,1740,0
20240530,171300,123727118,1740,1740,1740,1740,0
20240530,171200,123727118,1740,1740,1740,1740,0
20240530,171100,123727118,1740,1740,1740,1740,0
20240530,171000,123727118,1740,1740,1740,1740,0
20240530,170900,123727118,1740,1740,1740,1740,0
20240530,170800,123727118,1740,1740,1740,1740,0
20240530,170700,123727118,1740,1740,1740,1740,0
20240530,170600,123727118,1740,1740,1740,1740,0
20240530,170500,123727118,1740,1740,1740,1740,0
20240530,170400,123727118,1740,1740,1740,1740,0
20240530,170300,123727118,1740,1740,1740,1740,0
20240530,170200,123727118,1740,1740,1740,1740,0
20240530,170100,123727118,1740,1740,1740,1740,0
20240530,170000,123727118,1740,1740,1740,1740,0
20240530,165900,123727118,1740,1740,1740,1740,0
20240530,165800,123727118,1740,1740,1740,1740,0
20240530,165700,123727118,1740,1740,1740,1740,0
20240530,165600,123727118,1740,1740,1740,1740,0
20240530,165500,123727118,1740,1740,1740,1740,0
20240530,165400,123727118,1740,1740,1740,1740,0
20240530,165300,123727118,1740,1740,1740,1740,0
20240530,165200,123727118,1740,1740,1740,1740,0
20240530,165100,123727118,1740,1740,1740,1740,0
20240530,165000,123727118,1740,1740,1740,1740,0
20240530,164900,123727118,1740,1740,1740,1740,0
20240530,164800,123727118,1740,1740,1740,1740,0
20240530,164700,123727118,1740,1740,1740,1740,401
20240530,164600,123727118,1740,1740,1740,1740,0
20240530,164500,123727118,1740,1740,1740,1740,0
20240530,164400,123727118,1740,1740,1740,1740,0
20240530,164300,123727118,1740,1740,1740,1740,0
20240530,164200,123727118,1740,1740,1740,1740,0
20240530,164100,123727118,1740,1740,1740,1740,0
20240530,164000,123727118,1740,1740,1740,1740,0
20240530,163900,123727118,1740,1740,1740,1740,0
20240530,163800,123727118,1740,1740,1740,1740,0
20240530,163700,123727118,1740,1740,1740,1740,0
20240530,163600,123727118,1740,1740,1740,1740,0
20240530,163500,123727118,1740,1740,1740,1740,0
20240530,163400,123727118,1740,1740,1740,1740,0
20240530,163300,123727118,1740,1740,1740,1740,0
20240530,163200,123727118,1740,1740,1740,1740,0
20240530,163100,123727118,1740,1740,1740,1740,0
20240530,163000,123727118,1740,1740,1740,1740,0
20240530,162900,123727118,1740,1740,1740,1740,0
20240530,162800,123727118,1740,1740,1740,1740,0
20240530,162700,123727118,1740,1740,1740,1740,0
20240530,162600,123727118,1740,1740,1740,1740,0
20240530,162500,123727118,1740,1740,1740,1740,0
20240530,162400,123727118,1740,1740,1740,1740,0
20240530,162300,123727118,1740,1740,1740,1740,0
20240530,162200,123727118,1740,1740,1740,1740,0
20240530,162100,123727118,1740,1740,1740,1740,0
20240530,162000,123727118,1740,1740,1740,1740,0
20240530,161900,123727118,1740,1740,1740,1740,0
20240530,161800,123727118,1740,1740,1740,1740,0
20240530,161700,123727118,1740,1740,1740,1740,401
20240530,161600,123727118,1740,1740,1740,1740,0
20240530,161500,123727118,1740,1740,1740,1740,0
20240530,161400,123727118,1740,1740,1740,1740,0
20240530,161300,123727118,1740,1740,1740,1740,0
20240530,161200,123727118,1740,1740,1740,1740,0
20240530,161100,123727118,1740,1740,1740,1740,0
20240530,161000,123727118,1740,1740,1740,1740,0
20240530,160900,123727118,1740,1740,1740,1740,0
20240530,160800,123727118,1740,1740,1740,1740,0
20240530,160700,123727118,1740,1740,1740,1740,0
20240530,160600,123727118,1740,1740,1740,1740,0
20240530,160500,123727118,1740,1740,1740,1740,0
20240530,160400,123727118,1740,1740,1740,1740,0
20240530,160300,123727118,1740,1740,1740,1740,0
20240530,160200,123727118,1740,1740,1740,1740,0
20240530,160100,123727118,1740,1740,1740,1740,0
20240530,160000,123727118,1740,1740,1740,1740,0
20240530,155900,123727118,1740,1740,1740,1740,0
20240530,155800,123727118,1740,1740,1740,1740,0
20240530,155700,123727118,1740,1740,1740,1740,0
20240530,155600,123727118,1740,1740,1740,1740,0
20240530,155500,123727118,1740,1740,1740,1740,0
20240530,155400,123727118,1740,1740,1740,1740,0
20240530,155300,123727118,1740,1740,1740,1740,0
20240530,155200,123727118,1740,1740,1740,1740,0
20240530,155100,123727118,1740,1740,1740,1740,0
20240530,155000,123727118,1740,1740,1740,1740,0
20240530,154900,123727118,1740,1740,1740,1740,0
20240530,154800,123727118,1740,1740,1740,1740,0
20240530,154700,123727118,1740,1740,1740,1740,401
20240530,154600,123727118,1740,1740,1740,1740,0
20240530,154500,123727118,1740,1740,1740,1740,0
20240530,154400,123727118,1740,1740,1740,1740,0
20240530,154300,123727118,1740,1740,1740,1740,0
20240530,154200,123727118,1740,1740,1740,1740,0
20240530,154100,123727118,1740,1740,1740,1740,0
20240530,154000,123727118,1740,1740,1740,1740,0
20240530,153900,123727118,1740,1740,1740,1740,0
20240530,153800,123727118,1740,1740,1740,1740,0
20240530,153700,123727118,1740,1740,1740,1740,0
20240530,153600,123727118,1740,1740,1740,1740,0
20240530,153500,123727118,1740,1740,1740,1740,0
20240530,153400,123727118,1740,1740,1740,1740,0
20240530,153300,123727118,1740,1740,1740,1740,0
20240530,153200,123727118,1740,1740,1740,1740,0
20240530,153100,123727118,1740,1740,1740,1740,0
20240530,153000,123727118,1740,1740,1740,1740,401
20240530,152900,123029378,1748,1748,1748,1748,0
20240530,152800,123029378,1748,1748,1748,1748,0
20240530,152700,123029378,1748,1748,1748,1748,0
20240530,152600,123029378,1748,1748,1748,1748,0
20240530,152500,123029378,1748,1748,1748,1748,0
20240530,152400,123029378,1748,1748,1748,1748,0
20240530,152300,123029378,1748,1748,1748,1748,0
20240530,152200,123029378,1748,1748,1748,1748,0
20240530,152100,123029378,1748,1748,1748,1748,0
20240530,152000,123029378,1748,1748,1748,1748,0
20240530,151900,123029378,1748,1748,1754,1748,42
20240530,151800,122955944,1740,1748,1748,1740,220
20240530,151700,122572173,1748,1748,1748,1748,8
20240530,151600,122558189,1742,1746,1747,1742,223
20240530,151500,122169414,1746,1745,1746,1745,858
20240530,151400,120671860,1745,1743,1745,1743,8
20240530,151300,120657914,1743,1743,1743,1743,16
20240530,151200,120630026,1742,1742,1742,1742,4
20240530,151100,120623058,1743,1743,1743,1743,0
20240530,151000,120623058,1743,1742,1743,1742,7
20240530,150900,120610863,1743,1741,1743,1741,19
20240530,150800,120577775,1741,1741,1741,1741,7
20240530,150700,120565588,1743,1743,1743,1743,6
20240530,150600,120555130,1743,1743,1743,1743,0
20240530,150500,120555130,1743,1743,1743,1743,4
20240530,150400,120548158,1743,1743,1743,1741,11
20240530,150300,120529001,1740,1740,1740,1740,0
20240530,150200,120529001,1740,1740,1740,1740,53
20240530,150100,120436781,1740,1740,1740,1740,1004
20240530,150000,118689821,1740,1740,1740,1740,11
20240530,145900,118670681,1739,1740,1740,1739,9
20240530,145800,118655022,1740,1741,1741,1739,1847
20240530,145700,115441455,1740,1740,1740,1740,2
20240530,145600,115437975,1743,1740,1743,1740,104
20240530,145500,115257003,1740,1740,1740,1740,2
20240530,145400,115253523,1742,1743,1743,1742,7
20240530,145300,115241328,1743,1742,1743,1742,305
20240530,145200,114710012,1742,1742,1742,1742,0
20240530,145100,114710012,1742,1743,1743,1742,19
20240530,145000,114676910,1744,1745,1745,1744,90
20240530,144900,114519921,1744,1744,1744,1744,0
20240530,144800,114519921,1744,1744,1744,1744,6
20240530,144700,114509457,1744,1744,1744,1744,0
20240530,144600,114509457,1744,1744,1744,1744,6
20240530,144500,114498993,1744,1744,1744,1744,6
20240530,144400,114488529,1743,1743,1743,1743,6
20240530,144300,114478071,1743,1743,1743,1743,25
20240530,144200,114434496,1742,1742,1742,1742,0
20240530,144100,114434496,1742,1742,1742,1742,0
20240530,144000,114434496,1742,1742,1742,1742,0
20240530,143900,114434496,1742,1742,1742,1742,6
20240530,143800,114424044,1740,1740,1740,1740,0
20240530,143700,114424044,1740,1740,1740,1740,0
20240530,143600,114424044,1740,1740,1740,1740,0
20240530,143500,114424044,1740,1740,1740,1740,2094
20240530,143400,110780484,1740,1740,1740,1740,6
20240530,143300,110770044,1743,1743,1743,1743,167
20240530,143200,110478963,1744,1744,1744,1744,6
20240530,143100,110468499,1743,1743,1743,1743,50
20240530,143000,110381349,1744,1744,1744,1744,6
20240530,142900,110370885,1744,1744,1744,1744,6
20240530,142800,110360421,1744,1744,1744,1744,1
20240530,142700,110358677,1743,1744,1744,1743,31
20240530,142600,110304614,1743,1743,1743,1743,5
20240530,142500,110295899,1744,1744,1744,1744,2
20240530,142400,110292411,1744,1744,1744,1744,0
20240530,142300,110292411,1744,1744,1744,1744,2
20240530,142200,110288923,1737,1737,1737,1737,0
20240530,142100,110288923,1737,1737,1737,1737,0
20240530,142000,110288923,1737,1737,1737,1737,153
20240530,141900,110023162,1737,1738,1738,1737,307
20240530,141800,109489894,1735,1737,1737,1735,500
20240530,141700,108622380,1735,1735,1735,1735,0
20240530,141600,108622380,1735,1740,1740,1735,4801
20240530,141500,100284138,1739,1740,1740,1739,343
20240530,141400,99687655,1740,1740,1740,1740,0
20240530,141300,99687655,1740,1744,1746,1740,717
20240530,141200,98437079,1744,1744,1744,1744,0
20240530,141100,98437079,1744,1744,1744,1744,0
20240530,141000,98437079,1744,1744,1744,1744,4
20240530,140900,98430103,1744,1744,1744,1744,1
20240530,140800,98428359,1743,1743,1743,1743,11
20240530,140700,98409186,1739,1739,1739,1739,0
20240530,140600,98409186,1739,1739,1739,1739,1
20240530,140500,98407447,1739,1739,1739,1739,10
20240530,140400,98390057,1738,1738,1738,1738,202
20240530,140300,98038981,1738,1738,1738,1738,0
20240530,140200,98038981,1738,1738,1738,1738,6
20240530,140100,98028553,1736,1736,1736,1736,0
20240530,140000,98028553,1736,1738,1738,1736,611
20240530,135900,96967348,1737,1738,1738,1737,4508
20240530,135800,89136945,1738,1741,1741,1738,359
20240530,135700,88512946,1743,1743,1743,1743,21
20240530,135600,88476343,1743,1743,1743,1743,5
20240530,135500,88467628,1743,1743,1743,1739,2010
20240530,135400,84972171,1743,1743,1743,1743,0
20240530,135300,84972171,1743,1743,1743,1743,0
20240530,135200,84972171,1743,1743,1743,1742,10
20240530,135100,84954747,1741,1741,1741,1741,10
20240530,135000,84937337,1740,1740,1740,1740,19
20240530,134900,84904277,1741,1741,1741,1741,0
20240530,134800,84904277,1741,1743,1743,1741,11
20240530,134700,84885116,1741,1741,1741,1741,0
20240530,134600,84885116,1741,1743,1743,1741,8
20240530,134500,84871184,1741,1741,1741,1741,0
20240530,134400,84871184,1741,1743,1743,1741,8
20240530,134300,84857252,1741,1741,1741,1741,12
20240530,134200,84836360,1740,1740,1740,1740,3500
20240530,134100,78746360,1743,1744,1744,1743,16
20240530,134000,78718469,1746,1746,1746,1746,0
20240530,133900,78718469,1746,1745,1746,1745,803
20240530,133800,77317219,1745,1745,1745,1745,1
20240530,133700,77315474,1745,1746,1746,1745,17
20240530,133600,77285798,1746,1745,1746,1745,24
20240530,133500,77243900,1745,1745,1745,1745,30
20240530,133400,77191550,1746,1746,1746,1746,6
20240530,133300,77181074,1746,1746,1746,1746,0
20240530,133200,77181074,1746,1746,1746,1746,2
20240530,133100,77177582,1746,1746,1746,1746,1
20240530,133000,77175836,1745,1745,1745,1745,6
20240530,132900,77165366,1746,1746,1746,1746,0
20240530,132800,77165366,1746,1746,1746,1746,0
20240530,132700,77165366,1746,1746,1746,1746,0
20240530,132600,77165366,1746,1745,1746,1745,20
20240530,132500,77130447,1746,1746,1746,1746,0
20240530,132400,77130447,1746,1746,1746,1746,0
20240530,132300,77130447,1746,1746,1746,1746,0
20240530,132200,77130447,1746,1746,1746,1746,229
20240530,132100,76730613,1747,1747,1747,1747,25
20240530,132000,76686938,1746,1746,1746,1746,167
20240530,131900,76395356,1749,1749,1749,1749,0
20240530,131800,76395356,1749,1749,1749,1749,0
20240530,131700,76395356,1749,1749,1749,1749,0
20240530,131600,76395356,1749,1749,1749,1749,0
20240530,131500,76395356,1749,1749,1749,1749,1
20240530,131400,76393607,1741,1741,1741,1741,366
20240530,131300,75756401,1741,1743,1743,1741,634
20240530,131200,74652571,1740,1740,1740,1740,0
20240530,131100,74652571,1740,1740,1740,1740,0
20240530,131000,74652571,1740,1740,1740,1740,0
20240530,130900,74652571,1740,1740,1740,1740,0
20240530,130800,74652571,1740,1740,1740,1740,7
20240530,130700,74640391,1747,1740,1747,1740,5383
20240530,130600,65273964,1740,1740,1740,1740,0
20240530,130500,65273964,1740,1746,1746,1740,959
20240530,130400,63605003,1749,1749,1749,1749,39
20240530,130300,63536792,1749,1749,1749,1749,19
20240530,130200,63503561,1749,1749,1749,1749,0
20240530,130100,63503561,1749,1749,1749,1749,0
20240530,130000,63503561,1749,1749,1749,1749,0
20240530,125900,63503561,1749,1749,1749,1749,0
20240530,125800,63503561,1749,1749,1749,1749,26
20240530,125700,63458087,1749,1749,1749,1749,0
20240530,125600,63458087,1749,1749,1749,1749,0
20240530,125500,63458087,1749,1749,1749,1749,0
20240530,125400,63458087,1749,1749,1749,1749,17
20240530,125300,63428354,1746,1746,1746,1746,5
20240530,125200,63419624,1745,1745,1745,1745,0
20240530,125100,63419624,1745,1745,1745,1745,7
20240530,125000,63407409,1745,1745,1745,1745,6
20240530,124900,63396939,1745,1745,1745,1745,0
20240530,124800,63396939,1745,1745,1745,1745,6
20240530,124700,63386469,1745,1745,1745,1745,0
20240530,124600,63386469,1745,1745,1745,1745,60
20240530,124500,63281769,1745,1745,1745,1745,0
20240530,124400,63281769,1745,1745,1745,1745,199
20240530,124300,62934514,1745,1745,1745,1745,2
20240530,124200,62931024,1746,1743,1746,1743,488
20240530,124100,62080200,1743,1743,1743,1743,0
20240530,124000,62080200,1743,1743,1743,1743,0
20240530,123900,62080200,1743,1743,1743,1742,28
20240530,123800,62031400,1743,1743,1743,1743,90
20240530,123700,61874530,1743,1743,1743,1743,1960
20240530,123600,58458250,1743,1743,1743,1743,0
20240530,123500,58458250,1743,1743,1743,1743,12
20240530,123400,58437334,1743,1743,1743,1743,6
20240530,123300,58426876,1746,1746,1746,1746,0
20240530,123200,58426876,1746,1746,1746,1746,45
20240530,123100,58348306,1746,1746,1746,1746,512
20240530,123000,57454354,1746,1746,1746,1746,7
20240530,122900,57442132,1746,1746,1746,1746,57
20240530,122800,57342610,1746,1746,1746,1746,6
20240530,122700,57332134,1746,1746,1746,1746,7
20240530,122600,57319912,1745,1745,1745,1745,0
20240530,122500,57319912,1745,1745,1745,1745,0
20240530,122400,57319912,1745,1745,1745,1745,1
20240530,122300,57318167,1746,1745,1746,1745,26
20240530,122200,57272791,1745,1745,1745,1745,26
20240530,122100,57227421,1745,1745,1745,1745,0
20240530,122000,57227421,1745,1745,1745,1745,0
20240530,121900,57227421,1745,1745,1745,1745,6
20240530,121800,57216951,1746,1746,1746,1746,6
20240530,121700,57206475,1745,1745,1745,1745,30
20240530,121600,57154125,1746,1746,1746,1746,0
20240530,121500,57154125,1746,1746,1746,1746,0
20240530,121400,57154125,1746,1746,1746,1746,0
20240530,121300,57154125,1746,1746,1746,1746,0
20240530,121200,57154125,1746,1746,1746,1746,0
20240530,121100,57154125,1746,1746,1746,1746,0
20240530,121000,57154125,1746,1746,1746,1746,1
20240530,120900,57152379,1738,1738,1738,1738,0
20240530,120800,57152379,1738,1738,1738,1738,0
20240530,120700,57152379,1738,1738,1738,1738,0
20240530,120600,57152379,1738,1754,1754,1738,614
20240530,120500,56084255,1748,1748,1748,1748,0
20240530,120400,56084255,1748,1748,1748,1748,4
20240530,120300,56077263,1742,1742,1742,1742,0
20240530,120200,56077263,1742,1742,1742,1742,0
20240530,120100,56077263,1742,1742,1742,1742,0
20240530,120000,56077263,1742,1746,1746,1742,10
20240530,115900,56059813,1748,1748,1748,1748,0
20240530,115800,56059813,1748,1749,1749,1748,117
20240530,115700,55855291,1748,1748,1748,1748,0
20240530,115600,55855291,1748,1748,1748,1748,0
20240530,115500,55855291,1748,1753,1753,1748,1000
20240530,115400,54106884,1754,1754,1754,1754,2
20240530,115300,54103376,1754,1754,1754,1754,0
20240530,115200,54103376,1754,1754,1754,1754,0
20240530,115100,54103376,1754,1754,1754,1754,1
20240530,115000,54101622,1749,1749,1749,1749,0
20240530,114900,54101622,1749,1754,1754,1749,588
20240530,114800,53073130,1754,1754,1754,1754,15
20240530,114700,53046820,1755,1755,1755,1755,0
20240530,114600,53046820,1755,1755,1755,1755,0
20240530,114500,53046820,1755,1755,1755,1755,0
20240530,114400,53046820,1755,1755,1755,1755,0
20240530,114300,53046820,1755,1755,1755,1755,150
20240530,114200,52783570,1755,1755,1755,1755,0
20240530,114100,52783570,1755,1755,1755,1755,0
20240530,114000,52783570,1755,1755,1755,1755,0
20240530,113900,52783570,1755,1755,1755,1755,6
20240530,113800,52773040,1754,1754,1754,1754,20
20240530,113700,52737960,1755,1755,1755,1755,6
20240530,113600,52727430,1755,1755,1755,1755,0
20240530,113500,52727430,1755,1755,1755,1755,1
20240530,113400,52725675,1749,1753,1755,1749,250
20240530,113300,52288161,1757,1757,1757,1757,0
20240530,113200,52288161,1757,1757,1757,1757,0
20240530,113100,52288161,1757,1757,1757,1757,0
20240530,113000,52288161,1757,1757,1757,1757,5
20240530,112900,52279376,1757,1757,1757,1757,0
20240530,112800,52279376,1757,1757,1757,1757,3
20240530,112700,52274105,1757,1757,1757,1756,18
20240530,112600,52242481,1757,1757,1757,1757,0
20240530,112500,52242481,1757,1757,1757,1757,0
20240530,112400,52242481,1757,1757,1757,1757,0
20240530,112300,52242481,1757,1757,1757,1757,0
20240530,112200,52242481,1757,1755,1757,1755,59
20240530,112100,52138892,1757,1757,1757,1757,0
20240530,112000,52138892,1757,1757,1757,1757,0
20240530,111900,52138892,1757,1757,1757,1757,0
20240530,111800,52138892,1757,1757,1757,1757,0
20240530,111700,52138892,1757,1757,1757,1757,0
20240530,111600,52138892,1757,1757,1757,1757,7
20240530,111500,52126593,1757,1757,1757,1757,0
20240530,111400,52126593,1757,1757,1757,1757,0
20240530,111300,52126593,1757,1757,1757,1757,475
20240530,111200,51292018,1757,1750,1757,1750,13
20240530,111100,51269247,1757,1750,1757,1750,15
20240530,111000,51242962,1757,1757,1757,1757,0
20240530,110900,51242962,1757,1757,1757,1757,4
20240530,110800,51235934,1757,1747,1757,1747,314
20240530,110700,50687366,1747,1746,1747,1746,3
20240530,110600,50682127,1747,1746,1747,1746,46
20240530,110500,50601790,1747,1746,1747,1746,40
20240530,110400,50531920,1747,1747,1747,1747,0
20240530,110300,50531920,1747,1747,1747,1747,0
20240530,110200,50531920,1747,1747,1747,1747,300
20240530,110100,50007820,1747,1747,1747,1747,615
20240530,110000,48933415,1747,1747,1747,1747,0
20240530,105900,48933415,1747,1747,1747,1747,0
20240530,105800,48933415,1747,1747,1747,1747,5
20240530,105700,48924680,1747,1747,1747,1747,0
20240530,105600,48924680,1747,1747,1747,1747,1
20240530,105500,48922933,1747,1746,1747,1746,17
20240530,105400,48893244,1747,1745,1747,1745,18
20240530,105300,48861818,1747,1747,1747,1747,0
20240530,105200,48861818,1747,1746,1747,1746,100
20240530,105100,48687217,1746,1745,1746,1745,6
20240530,105000,48676746,1741,1741,1741,1741,0
20240530,104900,48676746,1741,1740,1741,1740,10
20240530,104800,48659341,1740,1740,1740,1740,5
20240530,104700,48650641,1739,1747,1747,1739,36
20240530,104600,48587989,1758,1757,1758,1757,50
20240530,104500,48500114,1742,1755,1757,1742,50
20240530,104400,48412365,1756,1756,1756,1756,8
20240530,104300,48398317,1757,1757,1757,1757,0
20240530,104200,48398317,1757,1757,1757,1757,0
20240530,104100,48398317,1757,1756,1757,1756,219
20240530,104000,48013603,1756,1756,1756,1756,4
20240530,103900,48006579,1758,1750,1758,1750,15
20240530,103800,47980305,1750,1739,1750,1739,1340
20240530,103700,45647585,1739,1739,1739,1739,35
20240530,103600,45586720,1739,1739,1739,1739,0
20240530,103500,45586720,1739,1738,1739,1738,20
20240530,103400,45551945,1738,1739,1739,1738,20
20240530,103300,45517179,1739,1739,1739,1739,0
20240530,103200,45517179,1739,1739,1739,1739,6
20240530,103100,45506745,1740,1740,1740,1740,0
20240530,103000,45506745,1740,1738,1740,1738,59
20240530,102900,45404097,1740,1738,1740,1738,6
20240530,102800,45393663,1740,1737,1740,1737,31
20240530,102700,45339768,1740,1740,1740,1740,1
20240530,102600,45338028,1738,1738,1738,1738,0
20240530,102500,45338028,1738,1738,1738,1738,0
20240530,102400,45338028,1738,1738,1738,1738,14
20240530,102300,45313696,1738,1736,1738,1736,253
20240530,102200,44873984,1735,1735,1735,1735,1770
20240530,102100,41803034,1735,1735,1735,1735,10
20240530,102000,41785684,1731,1734,1734,1731,110
20240530,101900,41595247,1735,1735,1735,1735,129
20240530,101800,41371432,1735,1735,1735,1735,11
20240530,101700,41352347,1735,1734,1735,1734,16
20240530,101600,41324597,1735,1735,1735,1735,1
20240530,101500,41322862,1735,1735,1735,1735,0
20240530,101400,41322862,1735,1734,1735,1734,1573
20240530,101300,38593873,1734,1734,1734,1734,0
20240530,101200,38593873,1734,1734,1734,1734,6
20240530,101100,38583469,1734,1734,1734,1734,10
20240530,101000,38566129,1734,1734,1734,1734,0
20240530,100900,38566129,1734,1734,1734,1734,6
20240530,100800,38555725,1733,1733,1733,1733,2
20240530,100700,38552259,1733,1734,1734,1733,11
20240530,100600,38533190,1734,1734,1734,1734,0
20240530,100500,38533190,1734,1734,1734,1734,8
20240530,100400,38519318,1734,1734,1734,1733,20
20240530,100300,38484642,1731,1731,1731,1731,0
20240530,100200,38484642,1731,1731,1731,1731,0
20240530,100100,38484642,1731,1731,1731,1731,125
20240530,100000,38268267,1731,1735,1735,1731,516
20240530,095900,37374990,1734,1735,1735,1734,489
20240530,095800,36526594,1735,1735,1735,1735,6
20240530,095700,36516184,1735,1735,1735,1735,1
20240530,095600,36514449,1735,1735,1735,1735,31
20240530,095500,36460664,1735,1735,1735,1735,4
20240530,095400,36453724,1735,1735,1735,1735,83
20240530,095300,36309719,1735,1735,1735,1735,0
20240530,095200,36309719,1735,1735,1735,1735,0
20240530,095100,36309719,1735,1735,1735,1735,0
20240530,095000,36309719,1735,1735,1735,1735,0
20240530,094900,36309719,1735,1730,1735,1730,82
20240530,094800,36167829,1730,1730,1730,1730,1006
20240530,094700,34427449,1730,1731,1731,1730,1879
20240530,094600,31176774,1734,1734,1734,1734,14
20240530,094500,31152498,1734,1730,1734,1730,202
20240530,094400,30803030,1734,1731,1734,1731,661
20240530,094300,29657112,1730,1730,1730,1730,9
20240530,094200,29641542,1729,1729,1730,1729,297
20240530,094100,29128020,1729,1729,1729,1729,10
20240530,094000,29110730,1730,1730,1730,1730,6
20240530,093900,29100350,1730,1730,1730,1730,673
20240530,093800,27936060,1731,1731,1732,1731,3131
20240530,093700,22516293,1732,1732,1732,1732,6
20240530,093600,22505901,1732,1732,1732,1732,3
20240530,093500,22500705,1732,1732,1732,1732,6
20240530,093400,22490313,1732,1733,1733,1732,107
20240530,093300,22304988,1733,1733,1733,1733,14
20240530,093200,22280726,1733,1733,1733,1733,7
20240530,093100,22268595,1733,1732,1733,1732,14
20240530,093000,22244340,1734,1734,1734,1734,0
20240530,092900,22244340,1734,1734,1734,1734,0
20240530,092800,22244340,1734,1734,1734,1734,4
20240530,092700,22237404,1734,1734,1734,1734,1
20240530,092600,22235670,1731,1731,1731,1731,6
20240530,092500,22225284,1734,1734,1734,1734,4
20240530,092400,22218348,1730,1734,1734,1730,1692
20240530,092300,19291162,1730,1730,1730,1730,490
20240530,092200,18443462,1730,1730,1730,1730,5
20240530,092100,18434812,1729,1730,1730,1729,49
20240530,092000,18350081,1730,1730,1730,1730,3
20240530,091900,18344891,1728,1727,1728,1727,1273
20240530,091800,16145556,1726,1726,1726,1726,629
20240530,091700,15059902,1726,1726,1726,1726,1071
20240530,091600,13211356,1727,1727,1727,1727,1027
20240530,091500,11437727,1727,1726,1727,1726,47
20240530,091400,11356592,1727,1727,1727,1727,110
20240530,091300,11166622,1727,1727,1727,1727,1414
20240530,091200,8724644,1727,1727,1727,1727,31
20240530,091100,8671107,1727,1727,1727,1727,88
20240530,091000,8519131,1727,1727,1727,1727,1712
20240530,090900,5562507,1728,1728,1728,1728,150
20240530,090800,5303307,1728,1728,1728,1728,5
20240530,090700,5294667,1728,1728,1728,1728,18
20240530,090600,5263563,1728,1728,1728,1728,463
20240530,090500,4463499,1728,1728,1728,1728,0
20240530,090400,4463499,1728,1730,1730,1728,297
20240530,090300,3949865,1730,1730,1730,1730,0
20240530,090200,3949865,1730,1730,1730,1730,0
20240530,090100,3949865,1730,1730,1730,1730,360
20240530,090000,3327065,1734,1730,1735,1730,1919