stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,201300,139158551,1092,1092,1092,1092,2284
20230530,201200,139158551,1092,1092,1092,1092,0
20230530,201100,139158551,1092,1092,1092,1092,0
20230530,201000,139158551,1092,1092,1092,1092,0
20230530,200900,139158551,1092,1092,1092,1092,0
20230530,200800,139158551,1092,1092,1092,1092,0
20230530,200700,139158551,1092,1092,1092,1092,0
20230530,200600,139158551,1092,1092,1092,1092,0
20230530,200500,139158551,1092,1092,1092,1092,0
20230530,200400,139158551,1092,1092,1092,1092,0
20230530,200300,139158551,1092,1092,1092,1092,0
20230530,200200,139158551,1092,1092,1092,1092,0
20230530,200100,139158551,1092,1092,1092,1092,0
20230530,200000,139158551,1092,1092,1092,1092,0
20230530,195900,139158551,1092,1092,1092,1092,0
20230530,195800,139158551,1092,1092,1092,1092,0
20230530,195700,139158551,1092,1092,1092,1092,0
20230530,195600,139158551,1092,1092,1092,1092,0
20230530,195500,139158551,1092,1092,1092,1092,0
20230530,195400,139158551,1092,1092,1092,1092,0
20230530,195300,139158551,1092,1092,1092,1092,0
20230530,195200,139158551,1092,1092,1092,1092,0
20230530,195100,139158551,1092,1092,1092,1092,0
20230530,195000,139158551,1092,1092,1092,1092,0
20230530,194900,139158551,1092,1092,1092,1092,0
20230530,194800,139158551,1092,1092,1092,1092,0
20230530,194700,139158551,1092,1092,1092,1092,0
20230530,194600,139158551,1092,1092,1092,1092,0
20230530,194500,139158551,1092,1092,1092,1092,0
20230530,194400,139158551,1092,1092,1092,1092,0
20230530,194300,139158551,1092,1092,1092,1092,2284
20230530,194200,139158551,1092,1092,1092,1092,0
20230530,194100,139158551,1092,1092,1092,1092,0
20230530,194000,139158551,1092,1092,1092,1092,0
20230530,193900,139158551,1092,1092,1092,1092,0
20230530,193800,139158551,1092,1092,1092,1092,0
20230530,193700,139158551,1092,1092,1092,1092,0
20230530,193600,139158551,1092,1092,1092,1092,0
20230530,193500,139158551,1092,1092,1092,1092,0
20230530,193400,139158551,1092,1092,1092,1092,0
20230530,193300,139158551,1092,1092,1092,1092,0
20230530,193200,139158551,1092,1092,1092,1092,0
20230530,193100,139158551,1092,1092,1092,1092,0
20230530,193000,139158551,1092,1092,1092,1092,0
20230530,192900,139158551,1092,1092,1092,1092,0
20230530,192800,139158551,1092,1092,1092,1092,0
20230530,192700,139158551,1092,1092,1092,1092,0
20230530,192600,139158551,1092,1092,1092,1092,0
20230530,192500,139158551,1092,1092,1092,1092,0
20230530,192400,139158551,1092,1092,1092,1092,0
20230530,192300,139158551,1092,1092,1092,1092,0
20230530,192200,139158551,1092,1092,1092,1092,0
20230530,192100,139158551,1092,1092,1092,1092,0
20230530,192000,139158551,1092,1092,1092,1092,0
20230530,191900,139158551,1092,1092,1092,1092,0
20230530,191800,139158551,1092,1092,1092,1092,0
20230530,191700,139158551,1092,1092,1092,1092,0
20230530,191600,139158551,1092,1092,1092,1092,0
20230530,191500,139158551,1092,1092,1092,1092,0
20230530,191400,139158551,1092,1092,1092,1092,0
20230530,191300,139158551,1092,1092,1092,1092,2284
20230530,191200,139158551,1092,1092,1092,1092,0
20230530,191100,139158551,1092,1092,1092,1092,0
20230530,191000,139158551,1092,1092,1092,1092,0
20230530,190900,139158551,1092,1092,1092,1092,0
20230530,190800,139158551,1092,1092,1092,1092,0
20230530,190700,139158551,1092,1092,1092,1092,0
20230530,190600,139158551,1092,1092,1092,1092,0
20230530,190500,139158551,1092,1092,1092,1092,0
20230530,190400,139158551,1092,1092,1092,1092,0
20230530,190300,139158551,1092,1092,1092,1092,0
20230530,190200,139158551,1092,1092,1092,1092,0
20230530,190100,139158551,1092,1092,1092,1092,0
20230530,190000,139158551,1092,1092,1092,1092,0
20230530,185900,139158551,1092,1092,1092,1092,0
20230530,185800,139158551,1092,1092,1092,1092,0
20230530,185700,139158551,1092,1092,1092,1092,0
20230530,185600,139158551,1092,1092,1092,1092,0
20230530,185500,139158551,1092,1092,1092,1092,0
20230530,185400,139158551,1092,1092,1092,1092,0
20230530,185300,139158551,1092,1092,1092,1092,0
20230530,185200,139158551,1092,1092,1092,1092,0
20230530,185100,139158551,1092,1092,1092,1092,0
20230530,185000,139158551,1092,1092,1092,1092,0
20230530,184900,139158551,1092,1092,1092,1092,0
20230530,184800,139158551,1092,1092,1092,1092,0
20230530,184700,139158551,1092,1092,1092,1092,0
20230530,184600,139158551,1092,1092,1092,1092,0
20230530,184500,139158551,1092,1092,1092,1092,0
20230530,184400,139158551,1092,1092,1092,1092,0
20230530,184300,139158551,1092,1092,1092,1092,2284
20230530,184200,139158551,1092,1092,1092,1092,0
20230530,184100,139158551,1092,1092,1092,1092,0
20230530,184000,139158551,1092,1092,1092,1092,0
20230530,183900,139158551,1092,1092,1092,1092,0
20230530,183800,139158551,1092,1092,1092,1092,0
20230530,183700,139158551,1092,1092,1092,1092,0
20230530,183600,139158551,1092,1092,1092,1092,0
20230530,183500,139158551,1092,1092,1092,1092,0
20230530,183400,139158551,1092,1092,1092,1092,0
20230530,183300,139158551,1092,1092,1092,1092,0
20230530,183200,139158551,1092,1092,1092,1092,0
20230530,183100,139158551,1092,1092,1092,1092,0
20230530,183000,139158551,1092,1092,1092,1092,0
20230530,182900,139158551,1092,1092,1092,1092,0
20230530,182800,139158551,1092,1092,1092,1092,0
20230530,182700,139158551,1092,1092,1092,1092,0
20230530,182600,139158551,1092,1092,1092,1092,0
20230530,182500,139158551,1092,1092,1092,1092,0
20230530,182400,139158551,1092,1092,1092,1092,0
20230530,182300,139158551,1092,1092,1092,1092,0
20230530,182200,139158551,1092,1092,1092,1092,0
20230530,182100,139158551,1092,1092,1092,1092,0
20230530,182000,139158551,1092,1092,1092,1092,0
20230530,181900,139158551,1092,1092,1092,1092,0
20230530,181800,139158551,1092,1092,1092,1092,0
20230530,181700,139158551,1092,1092,1092,1092,0
20230530,181600,139158551,1092,1092,1092,1092,0
20230530,181500,139158551,1092,1092,1092,1092,0
20230530,181400,139158551,1092,1092,1092,1092,0
20230530,181300,139158551,1092,1092,1092,1092,2284
20230530,181200,139158551,1092,1092,1092,1092,0
20230530,181100,139158551,1092,1092,1092,1092,0
20230530,181000,139158551,1092,1092,1092,1092,0
20230530,180900,139158551,1092,1092,1092,1092,0
20230530,180800,139158551,1092,1092,1092,1092,0
20230530,180700,139158551,1092,1092,1092,1092,0
20230530,180600,139158551,1092,1092,1092,1092,0
20230530,180500,139158551,1092,1092,1092,1092,0
20230530,180400,139158551,1092,1092,1092,1092,0
20230530,180300,139158551,1092,1092,1092,1092,0
20230530,180200,139158551,1092,1092,1092,1092,0
20230530,180100,139158551,1092,1092,1092,1092,0
20230530,180000,139158551,1092,1092,1092,1092,0
20230530,175900,139158551,1092,1092,1092,1092,0
20230530,175800,139158551,1092,1092,1092,1092,0
20230530,175700,139158551,1092,1092,1092,1092,0
20230530,175600,139158551,1092,1092,1092,1092,0
20230530,175500,139158551,1092,1092,1092,1092,0
20230530,175400,139158551,1092,1092,1092,1092,0
20230530,175300,139158551,1092,1092,1092,1092,0
20230530,175200,139158551,1092,1092,1092,1092,0
20230530,175100,139158551,1092,1092,1092,1092,0
20230530,175000,139158551,1092,1092,1092,1092,0
20230530,174900,139158551,1092,1092,1092,1092,0
20230530,174800,139158551,1092,1092,1092,1092,0
20230530,174700,139158551,1092,1092,1092,1092,0
20230530,174600,139158551,1092,1092,1092,1092,0
20230530,174500,139158551,1092,1092,1092,1092,0
20230530,174400,139158551,1092,1092,1092,1092,0
20230530,174300,139158551,1092,1092,1092,1092,2284
20230530,174200,139158551,1092,1092,1092,1092,0
20230530,174100,139158551,1092,1092,1092,1092,0
20230530,174000,139158551,1092,1092,1092,1092,0
20230530,173900,139158551,1092,1092,1092,1092,0
20230530,173800,139158551,1092,1092,1092,1092,0
20230530,173700,139158551,1092,1092,1092,1092,0
20230530,173600,139158551,1092,1092,1092,1092,0
20230530,173500,139158551,1092,1092,1092,1092,0
20230530,173400,139158551,1092,1092,1092,1092,0
20230530,173300,139158551,1092,1092,1092,1092,0
20230530,173200,139158551,1092,1092,1092,1092,0
20230530,173100,139158551,1092,1092,1092,1092,0
20230530,173000,139158551,1092,1092,1092,1092,0
20230530,172900,139158551,1092,1092,1092,1092,0
20230530,172800,139158551,1092,1092,1092,1092,0
20230530,172700,139158551,1092,1092,1092,1092,0
20230530,172600,139158551,1092,1092,1092,1092,0
20230530,172500,139158551,1092,1092,1092,1092,0
20230530,172400,139158551,1092,1092,1092,1092,0
20230530,172300,139158551,1092,1092,1092,1092,0
20230530,172200,139158551,1092,1092,1092,1092,0
20230530,172100,139158551,1092,1092,1092,1092,0
20230530,172000,139158551,1092,1092,1092,1092,0
20230530,171900,139158551,1092,1092,1092,1092,0
20230530,171800,139158551,1092,1092,1092,1092,0
20230530,171700,139158551,1092,1092,1092,1092,0
20230530,171600,139158551,1092,1092,1092,1092,0
20230530,171500,139158551,1092,1092,1092,1092,0
20230530,171400,139158551,1092,1092,1092,1092,0
20230530,171300,139158551,1092,1092,1092,1092,2284
20230530,171200,139158551,1092,1092,1092,1092,0
20230530,171100,139158551,1092,1092,1092,1092,0
20230530,171000,139158551,1092,1092,1092,1092,0
20230530,170900,139158551,1092,1092,1092,1092,0
20230530,170800,139158551,1092,1092,1092,1092,0
20230530,170700,139158551,1092,1092,1092,1092,0
20230530,170600,139158551,1092,1092,1092,1092,0
20230530,170500,139158551,1092,1092,1092,1092,0
20230530,170400,139158551,1092,1092,1092,1092,0
20230530,170300,139158551,1092,1092,1092,1092,0
20230530,170200,139158551,1092,1092,1092,1092,0
20230530,170100,139158551,1092,1092,1092,1092,0
20230530,170000,139158551,1092,1092,1092,1092,0
20230530,165900,139158551,1092,1092,1092,1092,0
20230530,165800,139158551,1092,1092,1092,1092,0
20230530,165700,139158551,1092,1092,1092,1092,0
20230530,165600,139158551,1092,1092,1092,1092,0
20230530,165500,139158551,1092,1092,1092,1092,0
20230530,165400,139158551,1092,1092,1092,1092,0
20230530,165300,139158551,1092,1092,1092,1092,0
20230530,165200,139158551,1092,1092,1092,1092,0
20230530,165100,139158551,1092,1092,1092,1092,0
20230530,165000,139158551,1092,1092,1092,1092,0
20230530,164900,139158551,1092,1092,1092,1092,0
20230530,164800,139158551,1092,1092,1092,1092,0
20230530,164700,139158551,1092,1092,1092,1092,0
20230530,164600,139158551,1092,1092,1092,1092,0
20230530,164500,139158551,1092,1092,1092,1092,0
20230530,164400,139158551,1092,1092,1092,1092,0
20230530,164300,139158551,1092,1092,1092,1092,2284
20230530,164200,139158551,1092,1092,1092,1092,0
20230530,164100,139158551,1092,1092,1092,1092,0
20230530,164000,139158551,1092,1092,1092,1092,0
20230530,163900,139158551,1092,1092,1092,1092,0
20230530,163800,139158551,1092,1092,1092,1092,0
20230530,163700,139158551,1092,1092,1092,1092,0
20230530,163600,139158551,1092,1092,1092,1092,0
20230530,163500,139158551,1092,1092,1092,1092,0
20230530,163400,139158551,1092,1092,1092,1092,0
20230530,163300,139158551,1092,1092,1092,1092,0
20230530,163200,139158551,1092,1092,1092,1092,0
20230530,163100,139158551,1092,1092,1092,1092,0
20230530,163000,139158551,1092,1092,1092,1092,0
20230530,162900,139158551,1092,1092,1092,1092,0
20230530,162800,139158551,1092,1092,1092,1092,0
20230530,162700,139158551,1092,1092,1092,1092,0
20230530,162600,139158551,1092,1092,1092,1092,0
20230530,162500,139158551,1092,1092,1092,1092,0
20230530,162400,139158551,1092,1092,1092,1092,0
20230530,162300,139158551,1092,1092,1092,1092,0
20230530,162200,139158551,1092,1092,1092,1092,0
20230530,162100,139158551,1092,1092,1092,1092,0
20230530,162000,139158551,1092,1092,1092,1092,0
20230530,161900,139158551,1092,1092,1092,1092,0
20230530,161800,139158551,1092,1092,1092,1092,0
20230530,161700,139158551,1092,1092,1092,1092,0
20230530,161600,139158551,1092,1092,1092,1092,0
20230530,161500,139158551,1092,1092,1092,1092,0
20230530,161400,139158551,1092,1092,1092,1092,0
20230530,161300,139158551,1092,1092,1092,1092,2284
20230530,161200,139158551,1092,1092,1092,1092,0
20230530,161100,139158551,1092,1092,1092,1092,0
20230530,161000,139158551,1092,1092,1092,1092,0
20230530,160900,139158551,1092,1092,1092,1092,0
20230530,160800,139158551,1092,1092,1092,1092,0
20230530,160700,139158551,1092,1092,1092,1092,0
20230530,160600,139158551,1092,1092,1092,1092,0
20230530,160500,139158551,1092,1092,1092,1092,0
20230530,160400,139158551,1092,1092,1092,1092,0
20230530,160300,139158551,1092,1092,1092,1092,0
20230530,160200,139158551,1092,1092,1092,1092,0
20230530,160100,139158551,1092,1092,1092,1092,0
20230530,160000,139158551,1092,1092,1092,1092,0
20230530,155900,139158551,1092,1092,1092,1092,0
20230530,155800,139158551,1092,1092,1092,1092,0
20230530,155700,139158551,1092,1092,1092,1092,0
20230530,155600,139158551,1092,1092,1092,1092,0
20230530,155500,139158551,1092,1092,1092,1092,0
20230530,155400,139158551,1092,1092,1092,1092,0
20230530,155300,139158551,1092,1092,1092,1092,0
20230530,155200,139158551,1092,1092,1092,1092,0
20230530,155100,139158551,1092,1092,1092,1092,0
20230530,155000,139158551,1092,1092,1092,1092,0
20230530,154900,139158551,1092,1092,1092,1092,0
20230530,154800,139158551,1092,1092,1092,1092,0
20230530,154700,139158551,1092,1092,1092,1092,0
20230530,154600,139158551,1092,1092,1092,1092,0
20230530,154500,139158551,1092,1092,1092,1092,0
20230530,154400,139158551,1092,1092,1092,1092,0
20230530,154300,139158551,1092,1092,1092,1092,2284
20230530,154200,139158551,1092,1092,1092,1092,0
20230530,154100,139158551,1092,1092,1092,1092,0
20230530,154000,139158551,1092,1092,1092,1092,0
20230530,153900,139158551,1092,1092,1092,1092,0
20230530,153800,139158551,1092,1092,1092,1092,0
20230530,153700,139158551,1092,1092,1092,1092,0
20230530,153600,139158551,1092,1092,1092,1092,0
20230530,153500,139158551,1092,1092,1092,1092,0
20230530,153400,139158551,1092,1092,1092,1092,0
20230530,153300,139158551,1092,1092,1092,1092,0
20230530,153200,139158551,1092,1092,1092,1092,0
20230530,153100,139158551,1092,1092,1092,1092,0
20230530,153000,139158551,1092,1092,1092,1092,2284
20230530,152900,136664423,1092,1092,1092,1092,0
20230530,152800,136664423,1092,1092,1092,1092,0
20230530,152700,136664423,1092,1092,1092,1092,0
20230530,152600,136664423,1092,1092,1092,1092,0
20230530,152500,136664423,1092,1092,1092,1092,0
20230530,152400,136664423,1092,1092,1092,1092,0
20230530,152300,136664423,1092,1092,1092,1092,0
20230530,152200,136664423,1092,1092,1092,1092,0
20230530,152100,136664423,1092,1092,1092,1092,0
20230530,152000,136664423,1092,1092,1092,1092,0
20230530,151900,136664423,1092,1091,1092,1091,345
20230530,151800,136287703,1090,1090,1090,1089,211
20230530,151700,136057823,1090,1090,1090,1090,155
20230530,151600,135888873,1090,1090,1090,1090,0
20230530,151500,135888873,1090,1090,1090,1090,519
20230530,151400,135323163,1090,1090,1090,1090,9
20230530,151300,135313353,1090,1091,1091,1090,119
20230530,151200,135183525,1091,1092,1092,1091,13
20230530,151100,135169332,1092,1092,1092,1092,139
20230530,151000,135017544,1092,1092,1092,1092,0
20230530,150900,135017544,1092,1092,1092,1092,1
20230530,150800,135016452,1091,1091,1091,1091,0
20230530,150700,135016452,1091,1091,1091,1091,4
20230530,150600,135012088,1091,1091,1091,1091,1
20230530,150500,135010997,1091,1091,1091,1091,4925
20230530,150400,129637822,1091,1091,1091,1091,0
20230530,150300,129637822,1091,1091,1091,1091,0
20230530,150200,129637822,1091,1091,1091,1091,1
20230530,150100,129636731,1086,1090,1090,1086,1664
20230530,150000,127829617,1091,1091,1091,1091,500
20230530,145900,127284117,1091,1091,1091,1091,1
20230530,145800,127283026,1085,1085,1085,1085,0
20230530,145700,127283026,1085,1085,1085,1085,0
20230530,145600,127283026,1085,1085,1085,1085,0
20230530,145500,127283026,1085,1085,1085,1085,0
20230530,145400,127283026,1085,1085,1085,1085,0
20230530,145300,127283026,1085,1085,1085,1085,0
20230530,145200,127283026,1085,1085,1085,1085,0
20230530,145100,127283026,1085,1085,1085,1085,0
20230530,145000,127283026,1085,1088,1088,1085,11696
20230530,144900,114571589,1089,1089,1089,1089,0
20230530,144800,114571589,1089,1089,1089,1089,423
20230530,144700,114110942,1089,1089,1089,1089,10
20230530,144600,114100052,1088,1088,1088,1088,193
20230530,144500,113890068,1089,1089,1089,1089,7
20230530,144400,113882445,1089,1089,1089,1089,0
20230530,144300,113882445,1089,1089,1089,1089,0
20230530,144200,113882445,1089,1089,1089,1089,0
20230530,144100,113882445,1089,1089,1089,1089,0
20230530,144000,113882445,1089,1089,1089,1089,0
20230530,143900,113882445,1089,1089,1089,1089,0
20230530,143800,113882445,1089,1089,1089,1089,0
20230530,143700,113882445,1089,1089,1089,1089,60
20230530,143600,113817105,1089,1089,1089,1089,500
20230530,143500,113272605,1091,1091,1091,1091,1
20230530,143400,113271514,1088,1088,1088,1088,0
20230530,143300,113271514,1088,1088,1088,1088,100
20230530,143200,113162714,1087,1087,1087,1087,0
20230530,143100,113162714,1087,1087,1087,1087,0
20230530,143000,113162714,1087,1087,1087,1087,0
20230530,142900,113162714,1087,1087,1087,1087,0
20230530,142800,113162714,1087,1090,1090,1087,300
20230530,142700,112836312,1090,1090,1090,1090,1431
20230530,142600,111276522,1090,1090,1090,1090,402
20230530,142500,110838342,1090,1090,1090,1090,98
20230530,142400,110731522,1089,1089,1089,1089,0
20230530,142300,110731522,1089,1089,1089,1089,0
20230530,142200,110731522,1089,1089,1089,1089,0
20230530,142100,110731522,1089,1089,1089,1089,1
20230530,142000,110730433,1087,1087,1087,1087,0
20230530,141900,110730433,1087,1087,1087,1087,0
20230530,141800,110730433,1087,1087,1087,1087,0
20230530,141700,110730433,1087,1087,1087,1087,0
20230530,141600,110730433,1087,1087,1087,1087,0
20230530,141500,110730433,1087,1089,1089,1087,900
20230530,141400,109752033,1089,1089,1089,1089,0
20230530,141300,109752033,1089,1089,1089,1089,0
20230530,141200,109752033,1089,1089,1089,1089,10
20230530,141100,109741143,1088,1088,1088,1088,370
20230530,141000,109338583,1088,1088,1088,1088,0
20230530,140900,109338583,1088,1089,1089,1088,20
20230530,140800,109316822,1091,1091,1091,1091,135
20230530,140700,109169537,1091,1091,1091,1091,0
20230530,140600,109169537,1091,1091,1091,1091,54
20230530,140500,109110623,1091,1091,1091,1091,0
20230530,140400,109110623,1091,1091,1091,1091,0
20230530,140300,109110623,1091,1091,1091,1091,0
20230530,140200,109110623,1091,1091,1091,1091,0
20230530,140100,109110623,1091,1089,1091,1089,173
20230530,140000,108922224,1087,1087,1087,1087,0
20230530,135900,108922224,1087,1087,1087,1087,0
20230530,135800,108922224,1087,1088,1088,1087,746
20230530,135700,108111181,1089,1089,1089,1089,130
20230530,135600,107969611,1089,1089,1089,1089,0
20230530,135500,107969611,1089,1089,1089,1089,0
20230530,135400,107969611,1089,1089,1089,1089,0
20230530,135300,107969611,1089,1089,1089,1089,0
20230530,135200,107969611,1089,1089,1089,1089,0
20230530,135100,107969611,1089,1089,1089,1089,0
20230530,135000,107969611,1089,1090,1090,1089,1093
20230530,134900,106779327,1090,1090,1090,1090,0
20230530,134800,106779327,1090,1090,1090,1090,0
20230530,134700,106779327,1090,1090,1090,1090,0
20230530,134600,106779327,1090,1090,1090,1090,0
20230530,134500,106779327,1090,1090,1090,1090,0
20230530,134400,106779327,1090,1090,1090,1090,0
20230530,134300,106779327,1090,1090,1090,1090,0
20230530,134200,106779327,1090,1090,1090,1090,0
20230530,134100,106779327,1090,1090,1090,1090,0
20230530,134000,106779327,1090,1090,1090,1090,0
20230530,133900,106779327,1090,1090,1090,1090,0
20230530,133800,106779327,1090,1090,1090,1090,0
20230530,133700,106779327,1090,1090,1090,1090,0
20230530,133600,106779327,1090,1090,1090,1090,0
20230530,133500,106779327,1090,1090,1090,1090,0
20230530,133400,106779327,1090,1090,1090,1090,0
20230530,133300,106779327,1090,1090,1090,1090,0
20230530,133200,106779327,1090,1090,1090,1090,0
20230530,133100,106779327,1090,1090,1090,1090,0
20230530,133000,106779327,1090,1090,1090,1090,0
20230530,132900,106779327,1090,1090,1090,1090,0
20230530,132800,106779327,1090,1090,1090,1090,0
20230530,132700,106779327,1090,1090,1090,1090,0
20230530,132600,106779327,1090,1090,1090,1090,102
20230530,132500,106668147,1090,1090,1090,1090,10
20230530,132400,106657247,1090,1090,1090,1090,0
20230530,132300,106657247,1090,1090,1090,1090,0
20230530,132200,106657247,1090,1090,1090,1090,0
20230530,132100,106657247,1090,1090,1090,1090,0
20230530,132000,106657247,1090,1090,1090,1090,0
20230530,131900,106657247,1090,1090,1090,1090,30
20230530,131800,106624547,1090,1090,1090,1090,0
20230530,131700,106624547,1090,1090,1090,1090,3860
20230530,131600,102417147,1091,1091,1091,1091,0
20230530,131500,102417147,1091,1091,1091,1091,0
20230530,131400,102417147,1091,1091,1091,1091,0
20230530,131300,102417147,1091,1091,1091,1091,6
20230530,131200,102410601,1091,1091,1091,1091,2
20230530,131100,102408419,1091,1091,1091,1091,0
20230530,131000,102408419,1091,1091,1091,1091,0
20230530,130900,102408419,1091,1091,1091,1091,0
20230530,130800,102408419,1091,1091,1091,1091,0
20230530,130700,102408419,1091,1091,1091,1091,0
20230530,130600,102408419,1091,1091,1091,1091,4
20230530,130500,102404055,1091,1091,1091,1091,3
20230530,130400,102400782,1090,1090,1090,1090,0
20230530,130300,102400782,1090,1090,1090,1090,0
20230530,130200,102400782,1090,1090,1090,1090,7
20230530,130100,102393152,1090,1090,1090,1090,0
20230530,130000,102393152,1090,1090,1090,1090,0
20230530,125900,102393152,1090,1090,1090,1090,0
20230530,125800,102393152,1090,1090,1090,1090,0
20230530,125700,102393152,1090,1090,1090,1090,500
20230530,125600,101848152,1090,1090,1090,1090,817
20230530,125500,100957622,1090,1089,1090,1089,501
20230530,125400,100412032,1088,1088,1088,1088,0
20230530,125300,100412032,1088,1088,1088,1088,0
20230530,125200,100412032,1088,1088,1088,1088,0
20230530,125100,100412032,1088,1088,1088,1088,0
20230530,125000,100412032,1088,1088,1088,1088,0
20230530,124900,100412032,1088,1088,1088,1088,0
20230530,124800,100412032,1088,1089,1089,1088,1260
20230530,124700,99041048,1089,1089,1089,1089,102
20230530,124600,98929970,1089,1089,1089,1089,0
20230530,124500,98929970,1089,1089,1089,1089,0
20230530,124400,98929970,1089,1089,1089,1089,0
20230530,124300,98929970,1089,1089,1089,1089,0
20230530,124200,98929970,1089,1089,1089,1089,0
20230530,124100,98929970,1089,1089,1089,1089,0
20230530,124000,98929970,1089,1089,1089,1089,0
20230530,123900,98929970,1089,1089,1089,1089,0
20230530,123800,98929970,1089,1089,1089,1089,0
20230530,123700,98929970,1089,1089,1089,1089,0
20230530,123600,98929970,1089,1089,1089,1089,0
20230530,123500,98929970,1089,1089,1089,1089,0
20230530,123400,98929970,1089,1089,1089,1089,166
20230530,123300,98749196,1090,1090,1090,1090,0
20230530,123200,98749196,1090,1090,1090,1090,0
20230530,123100,98749196,1090,1090,1090,1090,0
20230530,123000,98749196,1090,1090,1090,1090,0
20230530,122900,98749196,1090,1090,1090,1090,0
20230530,122800,98749196,1090,1090,1090,1090,0
20230530,122700,98749196,1090,1090,1090,1090,0
20230530,122600,98749196,1090,1090,1090,1090,0
20230530,122500,98749196,1090,1090,1090,1090,0
20230530,122400,98749196,1090,1090,1090,1090,0
20230530,122300,98749196,1090,1090,1090,1090,0
20230530,122200,98749196,1090,1090,1090,1090,132
20230530,122100,98605316,1089,1089,1089,1089,0
20230530,122000,98605316,1089,1089,1089,1089,300
20230530,121900,98278616,1089,1089,1089,1089,0
20230530,121800,98278616,1089,1089,1089,1089,399
20230530,121700,97844105,1089,1089,1089,1089,0
20230530,121600,97844105,1089,1089,1089,1089,0
20230530,121500,97844105,1089,1089,1089,1089,0
20230530,121400,97844105,1089,1089,1089,1089,0
20230530,121300,97844105,1089,1089,1089,1089,0
20230530,121200,97844105,1089,1089,1089,1089,213
20230530,121100,97612148,1090,1090,1090,1090,0
20230530,121000,97612148,1090,1090,1090,1090,0
20230530,120900,97612148,1090,1090,1090,1090,0
20230530,120800,97612148,1090,1090,1090,1090,0
20230530,120700,97612148,1090,1090,1090,1090,0
20230530,120600,97612148,1090,1090,1090,1090,0
20230530,120500,97612148,1090,1090,1090,1090,0
20230530,120400,97612148,1090,1090,1090,1090,0
20230530,120300,97612148,1090,1090,1090,1090,0
20230530,120200,97612148,1090,1090,1090,1090,0
20230530,120100,97612148,1090,1090,1090,1090,0
20230530,120000,97612148,1090,1091,1091,1090,3
20230530,115900,97608876,1087,1087,1087,1087,0
20230530,115800,97608876,1087,1090,1090,1087,1000
20230530,115700,96520376,1090,1090,1090,1090,0
20230530,115600,96520376,1090,1090,1090,1090,0
20230530,115500,96520376,1090,1090,1090,1090,0
20230530,115400,96520376,1090,1090,1090,1090,0
20230530,115300,96520376,1090,1090,1090,1090,0
20230530,115200,96520376,1090,1090,1090,1090,1
20230530,115100,96519286,1089,1089,1089,1089,0
20230530,115000,96519286,1089,1091,1091,1089,91
20230530,114900,96420185,1089,1089,1089,1089,0
20230530,114800,96420185,1089,1089,1089,1089,0
20230530,114700,96420185,1089,1089,1089,1089,341
20230530,114600,96048836,1090,1090,1090,1090,200
20230530,114500,95830836,1091,1091,1091,1091,20
20230530,114400,95809016,1091,1091,1091,1091,0
20230530,114300,95809016,1091,1091,1091,1091,0
20230530,114200,95809016,1091,1091,1091,1091,0
20230530,114100,95809016,1091,1091,1091,1091,20
20230530,114000,95787196,1091,1091,1091,1091,0
20230530,113900,95787196,1091,1091,1091,1091,0
20230530,113800,95787196,1091,1088,1091,1088,1119
20230530,113700,94569715,1088,1087,1088,1087,27
20230530,113600,94540364,1088,1088,1088,1088,50
20230530,113500,94485964,1088,1088,1088,1088,21
20230530,113400,94463116,1089,1089,1089,1089,0
20230530,113300,94463116,1089,1089,1089,1089,0
20230530,113200,94463116,1089,1089,1089,1089,0
20230530,113100,94463116,1089,1089,1089,1089,811
20230530,113000,93579937,1090,1090,1090,1090,0
20230530,112900,93579937,1090,1090,1090,1090,10285
20230530,112800,82369287,1091,1091,1091,1091,0
20230530,112700,82369287,1091,1091,1091,1091,0
20230530,112600,82369287,1091,1091,1091,1091,804
20230530,112500,81492123,1091,1091,1091,1091,0
20230530,112400,81492123,1091,1091,1091,1091,0
20230530,112300,81492123,1091,1091,1091,1091,0
20230530,112200,81492123,1091,1091,1091,1091,0
20230530,112100,81492123,1091,1091,1091,1091,0
20230530,112000,81492123,1091,1091,1091,1091,0
20230530,111900,81492123,1091,1091,1091,1091,0
20230530,111800,81492123,1091,1091,1091,1091,0
20230530,111700,81492123,1091,1091,1091,1091,122
20230530,111600,81359021,1091,1092,1092,1091,886
20230530,111500,80392393,1094,1094,1094,1094,0
20230530,111400,80392393,1094,1094,1094,1094,0
20230530,111300,80392393,1094,1094,1094,1094,0
20230530,111200,80392393,1094,1094,1094,1094,69
20230530,111100,80316907,1094,1094,1094,1094,137
20230530,111000,80167029,1094,1094,1094,1094,0
20230530,110900,80167029,1094,1094,1094,1094,0
20230530,110800,80167029,1094,1094,1094,1094,0
20230530,110700,80167029,1094,1094,1094,1094,0
20230530,110600,80167029,1094,1094,1094,1094,3
20230530,110500,80163747,1091,1091,1091,1091,0
20230530,110400,80163747,1091,1091,1091,1091,0
20230530,110300,80163747,1091,1091,1091,1091,0
20230530,110200,80163747,1091,1093,1093,1091,100
20230530,110100,80054643,1093,1093,1093,1093,98
20230530,110000,79947529,1093,1093,1093,1093,2
20230530,105900,79945343,1093,1093,1093,1093,40
20230530,105800,79901623,1093,1093,1093,1093,0
20230530,105700,79901623,1093,1094,1094,1093,1310
20230530,105600,78468493,1095,1094,1095,1094,1036
20230530,105500,77334989,1093,1093,1093,1093,0
20230530,105400,77334989,1093,1093,1093,1093,0
20230530,105300,77334989,1093,1093,1093,1093,0
20230530,105200,77334989,1093,1093,1093,1093,423
20230530,105100,76872650,1089,1091,1095,1089,7146
20230530,105000,69067817,1090,1089,1090,1089,3260
20230530,104900,65514568,1088,1088,1088,1088,201
20230530,104800,65295880,1088,1088,1088,1088,1
20230530,104700,65294792,1086,1086,1086,1086,0
20230530,104600,65294792,1086,1086,1086,1086,8095
20230530,104500,56503622,1084,1084,1084,1084,0
20230530,104400,56503622,1084,1084,1084,1084,205
20230530,104300,56281402,1086,1086,1086,1086,0
20230530,104200,56281402,1086,1086,1086,1086,1005
20230530,104100,55189972,1086,1086,1086,1086,100
20230530,104000,55081372,1085,1085,1085,1085,0
20230530,103900,55081372,1085,1085,1085,1085,125
20230530,103800,54945747,1085,1085,1085,1085,0
20230530,103700,54945747,1085,1085,1085,1085,0
20230530,103600,54945747,1085,1085,1085,1085,4500
20230530,103500,50063247,1088,1088,1088,1088,3
20230530,103400,50059983,1085,1085,1085,1085,0
20230530,103300,50059983,1085,1089,1089,1085,1526
20230530,103200,48398193,1090,1090,1090,1090,0
20230530,103100,48398193,1090,1090,1090,1090,0
20230530,103000,48398193,1090,1090,1090,1090,0
20230530,102900,48398193,1090,1090,1090,1090,0
20230530,102800,48398193,1090,1090,1090,1090,0
20230530,102700,48398193,1090,1090,1090,1090,0
20230530,102600,48398193,1090,1090,1090,1090,0
20230530,102500,48398193,1090,1090,1090,1090,1
20230530,102400,48397103,1085,1085,1085,1085,0
20230530,102300,48397103,1085,1085,1085,1085,0
20230530,102200,48397103,1085,1085,1085,1085,200
20230530,102100,48180103,1085,1085,1085,1085,200
20230530,102000,47963103,1085,1085,1085,1085,80
20230530,101900,47876303,1085,1085,1085,1085,0
20230530,101800,47876303,1085,1085,1085,1085,0
20230530,101700,47876303,1085,1085,1085,1085,500
20230530,101600,47333803,1085,1085,1085,1085,101
20230530,101500,47224218,1085,1085,1085,1085,0
20230530,101400,47224218,1085,1085,1085,1085,50
20230530,101300,47169968,1085,1085,1085,1085,42
20230530,101200,47124398,1085,1085,1085,1085,0
20230530,101100,47124398,1085,1088,1088,1085,7077
20230530,101000,39440756,1088,1088,1088,1088,37
20230530,100900,39400500,1088,1088,1088,1088,0
20230530,100800,39400500,1088,1088,1088,1088,660
20230530,100700,38682420,1090,1090,1090,1090,0
20230530,100600,38682420,1090,1090,1090,1090,0
20230530,100500,38682420,1090,1088,1090,1088,433
20230530,100400,38211312,1088,1088,1088,1088,1500
20230530,100300,36579312,1088,1088,1088,1088,1
20230530,100200,36578224,1089,1089,1089,1089,0
20230530,100100,36578224,1089,1089,1089,1089,52
20230530,100000,36521596,1089,1089,1089,1089,35
20230530,095900,36483481,1089,1089,1089,1089,0
20230530,095800,36483481,1089,1089,1089,1089,0
20230530,095700,36483481,1089,1089,1089,1089,36
20230530,095600,36444277,1088,1088,1088,1088,0
20230530,095500,36444277,1088,1088,1088,1088,0
20230530,095400,36444277,1088,1089,1089,1088,43
20230530,095300,36397455,1089,1089,1089,1089,0
20230530,095200,36397455,1089,1089,1089,1089,0
20230530,095100,36397455,1089,1089,1089,1089,0
20230530,095000,36397455,1089,1089,1089,1089,8
20230530,094900,36388743,1088,1088,1088,1088,0
20230530,094800,36388743,1088,1089,1089,1088,3099
20230530,094700,33016095,1090,1090,1090,1090,5
20230530,094600,33010645,1090,1090,1090,1090,5
20230530,094500,33005195,1090,1090,1090,1090,92
20230530,094400,32904915,1090,1090,1090,1090,93
20230530,094300,32803545,1089,1090,1090,1089,374
20230530,094200,32396216,1090,1090,1090,1090,0
20230530,094100,32396216,1090,1090,1090,1090,0
20230530,094000,32396216,1090,1090,1090,1090,1
20230530,093900,32395126,1090,1090,1090,1090,47
20230530,093800,32343896,1090,1090,1090,1090,48
20230530,093700,32291576,1090,1090,1090,1090,56
20230530,093600,32230536,1089,1089,1090,1089,968
20230530,093500,31176334,1090,1091,1091,1090,1030
20230530,093400,30053567,1091,1090,1091,1090,358
20230530,093300,29663298,1089,1089,1089,1089,6
20230530,093200,29656764,1090,1090,1090,1090,0
20230530,093100,29656764,1090,1091,1091,1090,174
20230530,093000,29466951,1091,1091,1091,1091,0
20230530,092900,29466951,1091,1091,1091,1091,100
20230530,092800,29357851,1091,1091,1091,1091,21
20230530,092700,29334940,1088,1088,1088,1088,0
20230530,092600,29334940,1088,1089,1091,1088,901
20230530,092500,28354526,1089,1089,1089,1088,706
20230530,092400,27585812,1088,1088,1088,1088,110
20230530,092300,27466132,1089,1089,1089,1089,250
20230530,092200,27193882,1089,1089,1089,1089,0
20230530,092100,27193882,1089,1089,1089,1089,0
20230530,092000,27193882,1089,1090,1090,1089,794
20230530,091900,26329058,1091,1091,1091,1091,2
20230530,091800,26326876,1091,1090,1091,1090,578
20230530,091700,25696778,1089,1089,1089,1089,0
20230530,091600,25696778,1089,1089,1089,1089,2018
20230530,091500,23499176,1092,1092,1092,1092,2282
20230530,091400,21007232,1092,1092,1092,1092,1929
20230530,091300,18900764,1088,1088,1088,1088,0
20230530,091200,18900764,1088,1088,1088,1088,3116
20230530,091100,15510556,1088,1088,1088,1088,10
20230530,091000,15499676,1089,1090,1090,1089,8755
20230530,090900,5956736,1091,1091,1091,1091,91
20230530,090800,5857455,1090,1090,1091,1090,591
20230530,090700,5213264,1090,1090,1090,1090,46
20230530,090600,5163124,1091,1091,1091,1091,22
20230530,090500,5139122,1085,1085,1085,1085,0
20230530,090400,5139122,1085,1085,1085,1085,0
20230530,090300,5139122,1085,1088,1093,1084,4143
20230530,090200,641375,1088,1088,1088,1088,0
20230530,090100,641375,1088,1093,1093,1088,358
20230530,090000,251390,1093,1093,1093,1093,230