stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,200200,315351508,1675,1675,1675,1675,4471
20240530,200100,315351508,1675,1675,1675,1675,0
20240530,200000,315351508,1675,1675,1675,1675,0
20240530,195900,315351508,1675,1675,1675,1675,0
20240530,195800,315351508,1675,1675,1675,1675,0
20240530,195700,315351508,1675,1675,1675,1675,0
20240530,195600,315351508,1675,1675,1675,1675,0
20240530,195500,315351508,1675,1675,1675,1675,0
20240530,195400,315351508,1675,1675,1675,1675,0
20240530,195300,315351508,1675,1675,1675,1675,0
20240530,195200,315351508,1675,1675,1675,1675,0
20240530,195100,315351508,1675,1675,1675,1675,0
20240530,195000,315351508,1675,1675,1675,1675,0
20240530,194900,315351508,1675,1675,1675,1675,0
20240530,194800,315351508,1675,1675,1675,1675,0
20240530,194700,315351508,1675,1675,1675,1675,0
20240530,194600,315351508,1675,1675,1675,1675,0
20240530,194500,315351508,1675,1675,1675,1675,0
20240530,194400,315351508,1675,1675,1675,1675,0
20240530,194300,315351508,1675,1675,1675,1675,0
20240530,194200,315351508,1675,1675,1675,1675,0
20240530,194100,315351508,1675,1675,1675,1675,0
20240530,194000,315351508,1675,1675,1675,1675,0
20240530,193900,315351508,1675,1675,1675,1675,0
20240530,193800,315351508,1675,1675,1675,1675,0
20240530,193700,315351508,1675,1675,1675,1675,0
20240530,193600,315351508,1675,1675,1675,1675,0
20240530,193500,315351508,1675,1675,1675,1675,0
20240530,193400,315351508,1675,1675,1675,1675,0
20240530,193300,315351508,1675,1675,1675,1675,0
20240530,193200,315351508,1675,1675,1675,1675,4471
20240530,193100,315351508,1675,1675,1675,1675,0
20240530,193000,315351508,1675,1675,1675,1675,0
20240530,192900,315351508,1675,1675,1675,1675,0
20240530,192800,315351508,1675,1675,1675,1675,0
20240530,192700,315351508,1675,1675,1675,1675,0
20240530,192600,315351508,1675,1675,1675,1675,0
20240530,192500,315351508,1675,1675,1675,1675,0
20240530,192400,315351508,1675,1675,1675,1675,0
20240530,192300,315351508,1675,1675,1675,1675,0
20240530,192200,315351508,1675,1675,1675,1675,0
20240530,192100,315351508,1675,1675,1675,1675,0
20240530,192000,315351508,1675,1675,1675,1675,0
20240530,191900,315351508,1675,1675,1675,1675,0
20240530,191800,315351508,1675,1675,1675,1675,0
20240530,191700,315351508,1675,1675,1675,1675,0
20240530,191600,315351508,1675,1675,1675,1675,0
20240530,191500,315351508,1675,1675,1675,1675,0
20240530,191400,315351508,1675,1675,1675,1675,0
20240530,191300,315351508,1675,1675,1675,1675,0
20240530,191200,315351508,1675,1675,1675,1675,0
20240530,191100,315351508,1675,1675,1675,1675,0
20240530,191000,315351508,1675,1675,1675,1675,0
20240530,190900,315351508,1675,1675,1675,1675,0
20240530,190800,315351508,1675,1675,1675,1675,0
20240530,190700,315351508,1675,1675,1675,1675,0
20240530,190600,315351508,1675,1675,1675,1675,0
20240530,190500,315351508,1675,1675,1675,1675,0
20240530,190400,315351508,1675,1675,1675,1675,0
20240530,190300,315351508,1675,1675,1675,1675,0
20240530,190200,315351508,1675,1675,1675,1675,4471
20240530,190100,315351508,1675,1675,1675,1675,0
20240530,190000,315351508,1675,1675,1675,1675,0
20240530,185900,315351508,1675,1675,1675,1675,0
20240530,185800,315351508,1675,1675,1675,1675,0
20240530,185700,315351508,1675,1675,1675,1675,0
20240530,185600,315351508,1675,1675,1675,1675,0
20240530,185500,315351508,1675,1675,1675,1675,0
20240530,185400,315351508,1675,1675,1675,1675,0
20240530,185300,315351508,1675,1675,1675,1675,0
20240530,185200,315351508,1675,1675,1675,1675,0
20240530,185100,315351508,1675,1675,1675,1675,0
20240530,185000,315351508,1675,1675,1675,1675,0
20240530,184900,315351508,1675,1675,1675,1675,0
20240530,184800,315351508,1675,1675,1675,1675,0
20240530,184700,315351508,1675,1675,1675,1675,0
20240530,184600,315351508,1675,1675,1675,1675,0
20240530,184500,315351508,1675,1675,1675,1675,0
20240530,184400,315351508,1675,1675,1675,1675,0
20240530,184300,315351508,1675,1675,1675,1675,0
20240530,184200,315351508,1675,1675,1675,1675,0
20240530,184100,315351508,1675,1675,1675,1675,0
20240530,184000,315351508,1675,1675,1675,1675,0
20240530,183900,315351508,1675,1675,1675,1675,0
20240530,183800,315351508,1675,1675,1675,1675,0
20240530,183700,315351508,1675,1675,1675,1675,0
20240530,183600,315351508,1675,1675,1675,1675,0
20240530,183500,315351508,1675,1675,1675,1675,0
20240530,183400,315351508,1675,1675,1675,1675,0
20240530,183300,315351508,1675,1675,1675,1675,0
20240530,183200,315351508,1675,1675,1675,1675,4471
20240530,183100,315351508,1675,1675,1675,1675,0
20240530,183000,315351508,1675,1675,1675,1675,0
20240530,182900,315351508,1675,1675,1675,1675,0
20240530,182800,315351508,1675,1675,1675,1675,0
20240530,182700,315351508,1675,1675,1675,1675,0
20240530,182600,315351508,1675,1675,1675,1675,0
20240530,182500,315351508,1675,1675,1675,1675,0
20240530,182400,315351508,1675,1675,1675,1675,0
20240530,182300,315351508,1675,1675,1675,1675,0
20240530,182200,315351508,1675,1675,1675,1675,0
20240530,182100,315351508,1675,1675,1675,1675,0
20240530,182000,315351508,1675,1675,1675,1675,0
20240530,181900,315351508,1675,1675,1675,1675,0
20240530,181800,315351508,1675,1675,1675,1675,0
20240530,181700,315351508,1675,1675,1675,1675,0
20240530,181600,315351508,1675,1675,1675,1675,0
20240530,181500,315351508,1675,1675,1675,1675,0
20240530,181400,315351508,1675,1675,1675,1675,0
20240530,181300,315351508,1675,1675,1675,1675,0
20240530,181200,315351508,1675,1675,1675,1675,0
20240530,181100,315351508,1675,1675,1675,1675,0
20240530,181000,315351508,1675,1675,1675,1675,0
20240530,180900,315351508,1675,1675,1675,1675,0
20240530,180800,315351508,1675,1675,1675,1675,0
20240530,180700,315351508,1675,1675,1675,1675,0
20240530,180600,315351508,1675,1675,1675,1675,0
20240530,180500,315351508,1675,1675,1675,1675,0
20240530,180400,315351508,1675,1675,1675,1675,0
20240530,180300,315351508,1675,1675,1675,1675,0
20240530,180200,315351508,1675,1675,1675,1675,4471
20240530,180100,315351508,1675,1675,1675,1675,0
20240530,180000,315351508,1675,1675,1675,1675,0
20240530,175900,315351508,1675,1675,1675,1675,0
20240530,175800,315351508,1675,1675,1675,1675,0
20240530,175700,315351508,1675,1675,1675,1675,0
20240530,175600,315351508,1675,1675,1675,1675,0
20240530,175500,315351508,1675,1675,1675,1675,0
20240530,175400,315351508,1675,1675,1675,1675,0
20240530,175300,315351508,1675,1675,1675,1675,0
20240530,175200,315351508,1675,1675,1675,1675,0
20240530,175100,315351508,1675,1675,1675,1675,0
20240530,175000,315351508,1675,1675,1675,1675,0
20240530,174900,315351508,1675,1675,1675,1675,0
20240530,174800,315351508,1675,1675,1675,1675,0
20240530,174700,315351508,1675,1675,1675,1675,0
20240530,174600,315351508,1675,1675,1675,1675,0
20240530,174500,315351508,1675,1675,1675,1675,0
20240530,174400,315351508,1675,1675,1675,1675,0
20240530,174300,315351508,1675,1675,1675,1675,0
20240530,174200,315351508,1675,1675,1675,1675,0
20240530,174100,315351508,1675,1675,1675,1675,0
20240530,174000,315351508,1675,1675,1675,1675,0
20240530,173900,315351508,1675,1675,1675,1675,0
20240530,173800,315351508,1675,1675,1675,1675,0
20240530,173700,315351508,1675,1675,1675,1675,0
20240530,173600,315351508,1675,1675,1675,1675,0
20240530,173500,315351508,1675,1675,1675,1675,0
20240530,173400,315351508,1675,1675,1675,1675,0
20240530,173300,315351508,1675,1675,1675,1675,0
20240530,173200,315351508,1675,1675,1675,1675,4471
20240530,173100,315351508,1675,1675,1675,1675,0
20240530,173000,315351508,1675,1675,1675,1675,0
20240530,172900,315351508,1675,1675,1675,1675,0
20240530,172800,315351508,1675,1675,1675,1675,0
20240530,172700,315351508,1675,1675,1675,1675,0
20240530,172600,315351508,1675,1675,1675,1675,0
20240530,172500,315351508,1675,1675,1675,1675,0
20240530,172400,315351508,1675,1675,1675,1675,0
20240530,172300,315351508,1675,1675,1675,1675,0
20240530,172200,315351508,1675,1675,1675,1675,0
20240530,172100,315351508,1675,1675,1675,1675,0
20240530,172000,315351508,1675,1675,1675,1675,0
20240530,171900,315351508,1675,1675,1675,1675,0
20240530,171800,315351508,1675,1675,1675,1675,0
20240530,171700,315351508,1675,1675,1675,1675,0
20240530,171600,315351508,1675,1675,1675,1675,0
20240530,171500,315351508,1675,1675,1675,1675,0
20240530,171400,315351508,1675,1675,1675,1675,0
20240530,171300,315351508,1675,1675,1675,1675,0
20240530,171200,315351508,1675,1675,1675,1675,0
20240530,171100,315351508,1675,1675,1675,1675,0
20240530,171000,315351508,1675,1675,1675,1675,0
20240530,170900,315351508,1675,1675,1675,1675,0
20240530,170800,315351508,1675,1675,1675,1675,0
20240530,170700,315351508,1675,1675,1675,1675,0
20240530,170600,315351508,1675,1675,1675,1675,0
20240530,170500,315351508,1675,1675,1675,1675,0
20240530,170400,315351508,1675,1675,1675,1675,0
20240530,170300,315351508,1675,1675,1675,1675,0
20240530,170200,315351508,1675,1675,1675,1675,4471
20240530,170100,315351508,1675,1675,1675,1675,0
20240530,170000,315351508,1675,1675,1675,1675,0
20240530,165900,315351508,1675,1675,1675,1675,0
20240530,165800,315351508,1675,1675,1675,1675,0
20240530,165700,315351508,1675,1675,1675,1675,0
20240530,165600,315351508,1675,1675,1675,1675,0
20240530,165500,315351508,1675,1675,1675,1675,0
20240530,165400,315351508,1675,1675,1675,1675,0
20240530,165300,315351508,1675,1675,1675,1675,0
20240530,165200,315351508,1675,1675,1675,1675,0
20240530,165100,315351508,1675,1675,1675,1675,0
20240530,165000,315351508,1675,1675,1675,1675,0
20240530,164900,315351508,1675,1675,1675,1675,0
20240530,164800,315351508,1675,1675,1675,1675,0
20240530,164700,315351508,1675,1675,1675,1675,0
20240530,164600,315351508,1675,1675,1675,1675,0
20240530,164500,315351508,1675,1675,1675,1675,0
20240530,164400,315351508,1675,1675,1675,1675,0
20240530,164300,315351508,1675,1675,1675,1675,0
20240530,164200,315351508,1675,1675,1675,1675,0
20240530,164100,315351508,1675,1675,1675,1675,0
20240530,164000,315351508,1675,1675,1675,1675,0
20240530,163900,315351508,1675,1675,1675,1675,0
20240530,163800,315351508,1675,1675,1675,1675,0
20240530,163700,315351508,1675,1675,1675,1675,0
20240530,163600,315351508,1675,1675,1675,1675,0
20240530,163500,315351508,1675,1675,1675,1675,0
20240530,163400,315351508,1675,1675,1675,1675,0
20240530,163300,315351508,1675,1675,1675,1675,0
20240530,163200,315351508,1675,1675,1675,1675,4471
20240530,163100,315351508,1675,1675,1675,1675,0
20240530,163000,315351508,1675,1675,1675,1675,0
20240530,162900,315351508,1675,1675,1675,1675,0
20240530,162800,315351508,1675,1675,1675,1675,0
20240530,162700,315351508,1675,1675,1675,1675,0
20240530,162600,315351508,1675,1675,1675,1675,0
20240530,162500,315351508,1675,1675,1675,1675,0
20240530,162400,315351508,1675,1675,1675,1675,0
20240530,162300,315351508,1675,1675,1675,1675,0
20240530,162200,315351508,1675,1675,1675,1675,0
20240530,162100,315351508,1675,1675,1675,1675,0
20240530,162000,315351508,1675,1675,1675,1675,0
20240530,161900,315351508,1675,1675,1675,1675,0
20240530,161800,315351508,1675,1675,1675,1675,0
20240530,161700,315351508,1675,1675,1675,1675,0
20240530,161600,315351508,1675,1675,1675,1675,0
20240530,161500,315351508,1675,1675,1675,1675,0
20240530,161400,315351508,1675,1675,1675,1675,0
20240530,161300,315351508,1675,1675,1675,1675,0
20240530,161200,315351508,1675,1675,1675,1675,0
20240530,161100,315351508,1675,1675,1675,1675,0
20240530,161000,315351508,1675,1675,1675,1675,0
20240530,160900,315351508,1675,1675,1675,1675,0
20240530,160800,315351508,1675,1675,1675,1675,0
20240530,160700,315351508,1675,1675,1675,1675,0
20240530,160600,315351508,1675,1675,1675,1675,0
20240530,160500,315351508,1675,1675,1675,1675,0
20240530,160400,315351508,1675,1675,1675,1675,0
20240530,160300,315351508,1675,1675,1675,1675,0
20240530,160200,315351508,1675,1675,1675,1675,4471
20240530,160100,315351508,1675,1675,1675,1675,0
20240530,160000,315351508,1675,1675,1675,1675,0
20240530,155900,315351508,1675,1675,1675,1675,0
20240530,155800,315351508,1675,1675,1675,1675,0
20240530,155700,315351508,1675,1675,1675,1675,0
20240530,155600,315351508,1675,1675,1675,1675,0
20240530,155500,315351508,1675,1675,1675,1675,0
20240530,155400,315351508,1675,1675,1675,1675,0
20240530,155300,315351508,1675,1675,1675,1675,0
20240530,155200,315351508,1675,1675,1675,1675,0
20240530,155100,315351508,1675,1675,1675,1675,0
20240530,155000,315351508,1675,1675,1675,1675,0
20240530,154900,315351508,1675,1675,1675,1675,0
20240530,154800,315351508,1675,1675,1675,1675,0
20240530,154700,315351508,1675,1675,1675,1675,0
20240530,154600,315351508,1675,1675,1675,1675,0
20240530,154500,315351508,1675,1675,1675,1675,0
20240530,154400,315351508,1675,1675,1675,1675,0
20240530,154300,315351508,1675,1675,1675,1675,0
20240530,154200,315351508,1675,1675,1675,1675,0
20240530,154100,315351508,1675,1675,1675,1675,0
20240530,154000,315351508,1675,1675,1675,1675,0
20240530,153900,315351508,1675,1675,1675,1675,0
20240530,153800,315351508,1675,1675,1675,1675,0
20240530,153700,315351508,1675,1675,1675,1675,0
20240530,153600,315351508,1675,1675,1675,1675,0
20240530,153500,315351508,1675,1675,1675,1675,0
20240530,153400,315351508,1675,1675,1675,1675,0
20240530,153300,315351508,1675,1675,1675,1675,0
20240530,153200,315351508,1675,1675,1675,1675,4471
20240530,153100,315351508,1675,1675,1675,1675,0
20240530,153000,315351508,1675,1675,1675,1675,4471
20240530,152900,307862583,1669,1669,1669,1669,0
20240530,152800,307862583,1669,1669,1669,1669,0
20240530,152700,307862583,1669,1669,1669,1669,0
20240530,152600,307862583,1669,1669,1669,1669,0
20240530,152500,307862583,1669,1669,1669,1669,0
20240530,152400,307862583,1669,1669,1669,1669,0
20240530,152300,307862583,1669,1669,1669,1669,0
20240530,152200,307862583,1669,1669,1669,1669,0
20240530,152100,307862583,1669,1669,1669,1669,0
20240530,152000,307862583,1669,1669,1669,1669,0
20240530,151900,307862583,1669,1669,1669,1669,171
20240530,151800,307577184,1668,1667,1668,1667,331
20240530,151700,307025382,1668,1661,1668,1661,15
20240530,151600,307000404,1668,1660,1668,1660,989
20240530,151500,305358656,1660,1660,1660,1660,11
20240530,151400,305340396,1660,1660,1660,1660,2000
20240530,151300,302020396,1668,1668,1668,1668,1
20240530,151200,302018728,1668,1668,1668,1659,5031
20240530,151100,293662200,1669,1674,1674,1669,120
20240530,151000,293461915,1669,1669,1669,1669,0
20240530,150900,293461915,1669,1669,1669,1669,0
20240530,150800,293461915,1669,1669,1669,1669,0
20240530,150700,293461915,1669,1669,1669,1669,0
20240530,150600,293461915,1669,1669,1669,1669,15
20240530,150500,293436880,1669,1673,1673,1669,51
20240530,150400,293351751,1674,1674,1674,1674,10
20240530,150300,293335011,1674,1674,1674,1674,969
20240530,150200,291712905,1674,1674,1674,1674,31
20240530,150100,291661011,1674,1674,1674,1674,1
20240530,150000,291659337,1674,1668,1674,1668,2495
20240530,145900,287493866,1661,1661,1661,1661,0
20240530,145800,287493866,1661,1661,1661,1661,0
20240530,145700,287493866,1661,1661,1661,1661,0
20240530,145600,287493866,1661,1661,1661,1661,0
20240530,145500,287493866,1661,1661,1661,1659,5848
20240530,145400,277787183,1668,1664,1668,1661,5030
20240530,145300,269422232,1667,1665,1667,1665,6042
20240530,145200,259351120,1665,1665,1665,1665,101
20240530,145100,259182955,1665,1665,1665,1665,891
20240530,145000,257699440,1665,1665,1665,1665,0
20240530,144900,257699440,1665,1665,1665,1665,83
20240530,144800,257561245,1666,1666,1666,1666,10
20240530,144700,257544585,1667,1665,1667,1665,180
20240530,144600,257244865,1665,1665,1665,1665,0
20240530,144500,257244865,1665,1665,1665,1665,0
20240530,144400,257244865,1665,1665,1665,1665,0
20240530,144300,257244865,1665,1665,1665,1665,0
20240530,144200,257244865,1665,1665,1665,1665,0
20240530,144100,257244865,1665,1665,1665,1665,309
20240530,144000,256730380,1665,1665,1665,1665,0
20240530,143900,256730380,1665,1667,1667,1665,3000
20240530,143800,251733075,1668,1668,1668,1668,0
20240530,143700,251733075,1668,1668,1668,1668,2
20240530,143600,251729739,1668,1668,1668,1668,0
20240530,143500,251729739,1668,1668,1668,1668,0
20240530,143400,251729739,1668,1668,1668,1668,5
20240530,143300,251721399,1668,1668,1668,1668,2
20240530,143200,251718063,1668,1668,1668,1668,2
20240530,143100,251714727,1668,1668,1668,1668,9
20240530,143000,251699715,1668,1668,1668,1668,0
20240530,142900,251699715,1668,1668,1668,1668,18
20240530,142800,251669691,1668,1668,1668,1668,0
20240530,142700,251669691,1668,1668,1668,1668,0
20240530,142600,251669691,1668,1668,1668,1668,5
20240530,142500,251661351,1668,1668,1668,1668,0
20240530,142400,251661351,1668,1667,1668,1667,2
20240530,142300,251658016,1667,1667,1667,1667,0
20240530,142200,251658016,1667,1667,1667,1667,0
20240530,142100,251658016,1667,1667,1667,1667,0
20240530,142000,251658016,1667,1667,1667,1667,0
20240530,141900,251658016,1667,1667,1667,1667,0
20240530,141800,251658016,1667,1667,1667,1667,1
20240530,141700,251656349,1667,1667,1667,1667,0
20240530,141600,251656349,1667,1667,1667,1667,0
20240530,141500,251656349,1667,1667,1667,1666,1673
20240530,141400,248867528,1668,1669,1669,1668,398
20240530,141300,248203663,1669,1668,1669,1668,1043
20240530,141200,246463614,1669,1669,1669,1669,1
20240530,141100,246461945,1668,1668,1668,1668,8
20240530,141000,246448601,1668,1668,1668,1668,0
20240530,140900,246448601,1668,1668,1668,1668,0
20240530,140800,246448601,1668,1668,1668,1668,0
20240530,140700,246448601,1668,1668,1668,1668,0
20240530,140600,246448601,1668,1668,1668,1668,1
20240530,140500,246446933,1669,1669,1669,1669,0
20240530,140400,246446933,1669,1669,1669,1669,0
20240530,140300,246446933,1669,1669,1669,1669,0
20240530,140200,246446933,1669,1669,1669,1669,0
20240530,140100,246446933,1669,1669,1669,1669,0
20240530,140000,246446933,1669,1669,1669,1669,0
20240530,135900,246446933,1669,1669,1669,1669,1
20240530,135800,246445264,1669,1669,1669,1669,1
20240530,135700,246443595,1669,1669,1669,1669,48
20240530,135600,246363483,1669,1669,1669,1669,0
20240530,135500,246363483,1669,1669,1669,1669,0
20240530,135400,246363483,1669,1669,1669,1669,0
20240530,135300,246363483,1669,1669,1669,1669,0
20240530,135200,246363483,1669,1669,1669,1669,0
20240530,135100,246363483,1669,1669,1669,1669,1
20240530,135000,246361814,1667,1667,1667,1667,28
20240530,134900,246315138,1667,1667,1667,1667,0
20240530,134800,246315138,1667,1667,1667,1667,15
20240530,134700,246290133,1667,1667,1667,1667,0
20240530,134600,246290133,1667,1667,1667,1667,0
20240530,134500,246290133,1667,1667,1667,1667,0
20240530,134400,246290133,1667,1667,1667,1667,358
20240530,134300,245693347,1667,1667,1667,1667,300
20240530,134200,245193247,1667,1667,1667,1667,100
20240530,134100,245026547,1668,1668,1668,1668,0
20240530,134000,245026547,1668,1668,1668,1668,0
20240530,133900,245026547,1668,1668,1668,1668,10
20240530,133800,245009867,1668,1669,1669,1668,17
20240530,133700,244981499,1669,1669,1669,1669,2
20240530,133600,244978161,1669,1668,1669,1668,1946
20240530,133500,241732229,1668,1668,1668,1668,0
20240530,133400,241732229,1668,1668,1668,1668,0
20240530,133300,241732229,1668,1668,1668,1668,0
20240530,133200,241732229,1668,1668,1668,1668,0
20240530,133100,241732229,1668,1669,1669,1668,111
20240530,133000,241547061,1669,1669,1669,1669,0
20240530,132900,241547061,1669,1669,1669,1669,0
20240530,132800,241547061,1669,1669,1669,1669,0
20240530,132700,241547061,1669,1669,1669,1669,1
20240530,132600,241545392,1668,1668,1668,1668,0
20240530,132500,241545392,1668,1668,1668,1668,0
20240530,132400,241545392,1668,1668,1668,1668,0
20240530,132300,241545392,1668,1668,1668,1668,0
20240530,132200,241545392,1668,1668,1668,1668,0
20240530,132100,241545392,1668,1668,1668,1668,1112
20240530,132000,239690576,1669,1669,1669,1669,120
20240530,131900,239490296,1669,1669,1669,1669,0
20240530,131800,239490296,1669,1669,1669,1669,20
20240530,131700,239456916,1668,1668,1668,1668,0
20240530,131600,239456916,1668,1669,1669,1668,7104
20240530,131500,227607340,1669,1669,1669,1669,459
20240530,131400,226841269,1669,1669,1669,1669,140
20240530,131300,226607609,1669,1670,1670,1669,7300
20240530,131200,214423908,1669,1669,1669,1669,1528
20240530,131100,211873676,1669,1669,1669,1669,0
20240530,131000,211873676,1669,1669,1669,1669,0
20240530,130900,211873676,1669,1669,1669,1669,929
20240530,130800,210323175,1669,1670,1670,1669,71
20240530,130700,210204668,1670,1670,1670,1670,0
20240530,130600,210204668,1670,1670,1670,1670,0
20240530,130500,210204668,1670,1670,1670,1670,0
20240530,130400,210204668,1670,1670,1670,1670,0
20240530,130300,210204668,1670,1670,1670,1670,0
20240530,130200,210204668,1670,1670,1670,1670,0
20240530,130100,210204668,1670,1670,1670,1670,2000
20240530,130000,206864668,1673,1673,1673,1673,0
20240530,125900,206864668,1673,1673,1673,1673,20
20240530,125800,206831208,1673,1673,1673,1673,0
20240530,125700,206831208,1673,1673,1673,1673,0
20240530,125600,206831208,1673,1673,1673,1673,0
20240530,125500,206831208,1673,1673,1673,1673,0
20240530,125400,206831208,1673,1673,1673,1673,0
20240530,125300,206831208,1673,1673,1673,1673,0
20240530,125200,206831208,1673,1670,1673,1667,9089
20240530,125100,191663888,1670,1670,1670,1670,700
20240530,125000,190494888,1670,1670,1670,1670,0
20240530,124900,190494888,1670,1670,1670,1670,86
20240530,124800,190351268,1673,1673,1673,1673,0
20240530,124700,190351268,1673,1673,1673,1673,0
20240530,124600,190351268,1673,1673,1673,1673,20
20240530,124500,190317808,1673,1673,1673,1673,0
20240530,124400,190317808,1673,1673,1673,1673,0
20240530,124300,190317808,1673,1673,1673,1673,0
20240530,124200,190317808,1673,1673,1673,1673,0
20240530,124100,190317808,1673,1673,1673,1673,0
20240530,124000,190317808,1673,1670,1673,1670,134
20240530,123900,190093908,1670,1670,1670,1670,406
20240530,123800,189415888,1670,1670,1670,1670,0
20240530,123700,189415888,1670,1670,1670,1670,0
20240530,123600,189415888,1670,1670,1670,1670,0
20240530,123500,189415888,1670,1670,1670,1670,0
20240530,123400,189415888,1670,1670,1670,1670,0
20240530,123300,189415888,1670,1670,1670,1670,0
20240530,123200,189415888,1670,1670,1670,1670,250
20240530,123100,188998388,1669,1669,1669,1669,0
20240530,123000,188998388,1669,1669,1669,1669,0
20240530,122900,188998388,1669,1669,1669,1669,1
20240530,122800,188996719,1669,1669,1669,1669,0
20240530,122700,188996719,1669,1669,1669,1669,0
20240530,122600,188996719,1669,1669,1669,1669,0
20240530,122500,188996719,1669,1669,1669,1669,1045
20240530,122400,187252614,1669,1669,1669,1669,0
20240530,122300,187252614,1669,1671,1671,1669,7003
20240530,122200,175559037,1673,1673,1673,1673,0
20240530,122100,175559037,1673,1673,1673,1673,10
20240530,122000,175542307,1673,1673,1673,1673,2
20240530,121900,175538961,1673,1673,1673,1673,0
20240530,121800,175538961,1673,1673,1673,1673,0
20240530,121700,175538961,1673,1673,1673,1673,0
20240530,121600,175538961,1673,1673,1673,1673,0
20240530,121500,175538961,1673,1673,1673,1673,0
20240530,121400,175538961,1673,1673,1673,1673,9
20240530,121300,175523904,1674,1674,1674,1674,20957
20240530,121200,140441886,1674,1674,1674,1674,0
20240530,121100,140441886,1674,1674,1674,1674,0
20240530,121000,140441886,1674,1674,1674,1674,3192
20240530,120900,135098478,1673,1673,1673,1673,0
20240530,120800,135098478,1673,1672,1673,1672,857
20240530,120700,133665568,1671,1671,1671,1671,0
20240530,120600,133665568,1671,1671,1671,1671,30
20240530,120500,133615438,1669,1669,1669,1669,0
20240530,120400,133615438,1669,1669,1669,1669,0
20240530,120300,133615438,1669,1669,1669,1669,0
20240530,120200,133615438,1669,1669,1669,1669,0
20240530,120100,133615438,1669,1669,1669,1669,0
20240530,120000,133615438,1669,1669,1669,1669,0
20240530,115900,133615438,1669,1669,1669,1669,0
20240530,115800,133615438,1669,1670,1670,1669,23
20240530,115700,133577049,1670,1672,1672,1670,3
20240530,115600,133572035,1670,1670,1670,1670,0
20240530,115500,133572035,1670,1670,1670,1670,2
20240530,115400,133568695,1669,1669,1669,1669,0
20240530,115300,133568695,1669,1669,1669,1669,41
20240530,115200,133500266,1669,1669,1669,1669,0
20240530,115100,133500266,1669,1669,1669,1669,5
20240530,115000,133491921,1669,1669,1669,1669,9
20240530,114900,133476900,1669,1669,1669,1669,946
20240530,114800,131898026,1669,1669,1669,1669,0
20240530,114700,131898026,1669,1669,1669,1669,0
20240530,114600,131898026,1669,1670,1670,1669,3653
20240530,114500,125800636,1670,1670,1670,1670,1250
20240530,114400,123713136,1671,1671,1671,1671,100
20240530,114300,123546036,1671,1671,1671,1671,0
20240530,114200,123546036,1671,1671,1671,1671,232
20240530,114100,123158364,1671,1671,1671,1671,0
20240530,114000,123158364,1671,1671,1671,1671,715
20240530,113900,121963599,1671,1671,1671,1671,433
20240530,113800,121240056,1672,1672,1672,1672,0
20240530,113700,121240056,1672,1672,1672,1672,517
20240530,113600,120375632,1672,1672,1672,1672,0
20240530,113500,120375632,1672,1672,1672,1672,300
20240530,113400,119874032,1673,1673,1673,1673,100
20240530,113300,119706732,1674,1674,1674,1674,0
20240530,113200,119706732,1674,1674,1674,1674,50
20240530,113100,119623032,1674,1674,1674,1674,0
20240530,113000,119623032,1674,1674,1674,1674,0
20240530,112900,119623032,1674,1673,1674,1673,2723
20240530,112800,115064839,1672,1672,1672,1672,0
20240530,112700,115064839,1672,1672,1672,1672,0
20240530,112600,115064839,1672,1672,1672,1672,0
20240530,112500,115064839,1672,1672,1672,1672,0
20240530,112400,115064839,1672,1672,1672,1672,0
20240530,112300,115064839,1672,1672,1672,1672,0
20240530,112200,115064839,1672,1672,1672,1672,0
20240530,112100,115064839,1672,1672,1672,1672,0
20240530,112000,115064839,1672,1672,1672,1672,0
20240530,111900,115064839,1672,1672,1672,1672,0
20240530,111800,115064839,1672,1672,1672,1672,0
20240530,111700,115064839,1672,1672,1672,1672,0
20240530,111600,115064839,1672,1672,1672,1672,0
20240530,111500,115064839,1672,1672,1672,1672,0
20240530,111400,115064839,1672,1672,1672,1672,0
20240530,111300,115064839,1672,1672,1672,1672,0
20240530,111200,115064839,1672,1672,1672,1672,0
20240530,111100,115064839,1672,1672,1672,1672,2
20240530,111000,115061495,1671,1671,1671,1671,78
20240530,110900,114931157,1671,1671,1671,1671,0
20240530,110800,114931157,1671,1671,1671,1671,184
20240530,110700,114623693,1670,1670,1670,1670,0
20240530,110600,114623693,1670,1670,1670,1670,1870
20240530,110500,111500793,1670,1670,1670,1670,1000
20240530,110400,109830793,1670,1671,1671,1670,11691
20240530,110300,90306809,1672,1672,1672,1672,45
20240530,110200,90231569,1672,1672,1672,1672,0
20240530,110100,90231569,1672,1672,1672,1672,155
20240530,110000,89972409,1670,1670,1670,1670,0
20240530,105900,89972409,1670,1670,1670,1670,0
20240530,105800,89972409,1670,1670,1670,1670,0
20240530,105700,89972409,1670,1670,1670,1670,0
20240530,105600,89972409,1670,1670,1670,1670,0
20240530,105500,89972409,1670,1670,1670,1670,0
20240530,105400,89972409,1670,1670,1670,1670,0
20240530,105300,89972409,1670,1670,1670,1670,0
20240530,105200,89972409,1670,1670,1670,1670,0
20240530,105100,89972409,1670,1670,1670,1670,0
20240530,105000,89972409,1670,1670,1670,1670,0
20240530,104900,89972409,1670,1670,1670,1670,0
20240530,104800,89972409,1670,1670,1670,1670,0
20240530,104700,89972409,1670,1670,1670,1670,3000
20240530,104600,84962409,1670,1670,1670,1670,0
20240530,104500,84962409,1670,1670,1670,1670,0
20240530,104400,84962409,1670,1670,1670,1670,10000
20240530,104300,68262409,1670,1672,1672,1670,1104
20240530,104200,66418717,1670,1670,1670,1670,0
20240530,104100,66418717,1670,1670,1670,1670,0
20240530,104000,66418717,1670,1672,1672,1670,7886
20240530,103900,53249052,1672,1672,1672,1672,0
20240530,103800,53249052,1672,1672,1672,1672,0
20240530,103700,53249052,1672,1672,1672,1672,2
20240530,103600,53245708,1674,1674,1674,1674,0
20240530,103500,53245708,1674,1674,1674,1674,5
20240530,103400,53237338,1674,1674,1674,1674,0
20240530,103300,53237338,1674,1674,1674,1674,0
20240530,103200,53237338,1674,1674,1674,1674,0
20240530,103100,53237338,1674,1674,1674,1674,0
20240530,103000,53237338,1674,1674,1674,1674,0
20240530,102900,53237338,1674,1674,1674,1674,0
20240530,102800,53237338,1674,1674,1674,1674,0
20240530,102700,53237338,1674,1674,1674,1674,0
20240530,102600,53237338,1674,1674,1674,1674,2
20240530,102500,53233990,1674,1674,1674,1674,1
20240530,102400,53232316,1670,1670,1670,1670,0
20240530,102300,53232316,1670,1671,1671,1670,30
20240530,102200,53182191,1671,1671,1671,1671,60
20240530,102100,53081931,1671,1671,1671,1671,50
20240530,102000,52998381,1671,1671,1671,1671,70
20240530,101900,52881411,1671,1671,1671,1671,0
20240530,101800,52881411,1671,1671,1671,1671,20
20240530,101700,52847991,1670,1670,1670,1670,0
20240530,101600,52847991,1670,1670,1670,1670,0
20240530,101500,52847991,1670,1670,1670,1670,139
20240530,101400,52615861,1670,1670,1670,1670,162
20240530,101300,52345321,1670,1670,1670,1670,10
20240530,101200,52328621,1670,1670,1670,1670,0
20240530,101100,52328621,1670,1670,1670,1670,287
20240530,101000,51849331,1670,1670,1670,1670,0
20240530,100900,51849331,1670,1670,1670,1669,360
20240530,100800,51248210,1670,1670,1670,1670,0
20240530,100700,51248210,1670,1670,1670,1670,0
20240530,100600,51248210,1670,1670,1670,1670,0
20240530,100500,51248210,1670,1670,1670,1670,0
20240530,100400,51248210,1670,1670,1670,1670,671
20240530,100300,50127640,1670,1670,1670,1670,1200
20240530,100200,48123640,1671,1671,1671,1671,1693
20240530,100100,45294637,1674,1674,1674,1674,10
20240530,100000,45277897,1674,1674,1674,1674,32
20240530,095900,45224329,1671,1672,1672,1671,957
20240530,095800,43625062,1674,1674,1674,1674,14
20240530,095700,43601626,1674,1674,1674,1674,50
20240530,095600,43517926,1674,1674,1674,1673,8
20240530,095500,43504536,1674,1674,1674,1674,2
20240530,095400,43501188,1674,1674,1674,1674,1
20240530,095300,43499514,1672,1672,1672,1672,1500
20240530,095200,40991514,1671,1672,1672,1671,60
20240530,095100,40891239,1672,1672,1672,1672,0
20240530,095000,40891239,1672,1673,1673,1672,360
20240530,094900,40289318,1673,1673,1673,1673,0
20240530,094800,40289318,1673,1673,1673,1673,0
20240530,094700,40289318,1673,1673,1673,1673,180
20240530,094600,39988178,1674,1674,1674,1674,0
20240530,094500,39988178,1674,1674,1674,1674,0
20240530,094400,39988178,1674,1674,1674,1674,13
20240530,094300,39966416,1675,1675,1675,1675,0
20240530,094200,39966416,1675,1676,1676,1675,4
20240530,094100,39959714,1677,1679,1679,1677,299
20240530,094000,39457713,1677,1677,1677,1677,0
20240530,093900,39457713,1677,1679,1679,1677,14
20240530,093800,39434212,1679,1680,1680,1679,289
20240530,093700,38948722,1671,1671,1671,1671,200
20240530,093600,38614522,1669,1673,1680,1669,8235
20240530,093500,24838201,1673,1674,1674,1673,391
20240530,093400,24183967,1674,1675,1675,1674,561
20240530,093300,23244849,1675,1675,1675,1674,742
20240530,093200,22002004,1675,1675,1675,1675,1000
20240530,093100,20327004,1675,1678,1679,1675,908
20240530,093000,18803321,1678,1678,1678,1678,0
20240530,092900,18803321,1678,1678,1678,1678,0
20240530,092800,18803321,1678,1675,1678,1675,678
20240530,092700,17667134,1676,1676,1676,1676,1436
20240530,092600,15260398,1676,1676,1676,1676,1451
20240530,092500,12828522,1676,1677,1677,1676,2491
20240530,092400,8652445,1678,1678,1678,1678,51
20240530,092300,8566867,1678,1678,1678,1678,0
20240530,092200,8566867,1678,1678,1678,1678,11
20240530,092100,8548409,1678,1678,1678,1678,1140
20240530,092000,6635489,1679,1679,1679,1679,105
20240530,091900,6459194,1678,1678,1678,1678,0
20240530,091800,6459194,1678,1678,1678,1678,0
20240530,091700,6459194,1678,1678,1678,1678,0
20240530,091600,6459194,1678,1680,1680,1678,315
20240530,091500,5930316,1680,1680,1680,1680,0
20240530,091400,5930316,1680,1680,1680,1680,1
20240530,091300,5928636,1680,1680,1680,1680,0
20240530,091200,5928636,1680,1680,1680,1680,31
20240530,091100,5876556,1678,1678,1678,1678,0
20240530,091000,5876556,1678,1678,1678,1678,494
20240530,090900,5047624,1678,1680,1680,1678,6
20240530,090800,5037554,1682,1682,1682,1682,1
20240530,090700,5035872,1683,1683,1683,1683,0
20240530,090600,5035872,1683,1683,1683,1683,8
20240530,090500,5022408,1683,1683,1683,1683,1
20240530,090400,5020725,1683,1683,1683,1683,120
20240530,090300,4818765,1683,1683,1683,1683,3
20240530,090200,4813716,1683,1682,1683,1682,800
20240530,090100,3467516,1683,1683,1683,1683,0
20240530,090000,3467516,1683,1683,1683,1676,2063