stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,211600,84972568,457,457,457,457,1536
20240530,211500,84972568,457,457,457,457,0
20240530,211400,84972568,457,457,457,457,0
20240530,211300,84972568,457,457,457,457,0
20240530,211200,84972568,457,457,457,457,0
20240530,211100,84972568,457,457,457,457,0
20240530,211000,84972568,457,457,457,457,0
20240530,210900,84972568,457,457,457,457,0
20240530,210800,84972568,457,457,457,457,0
20240530,210700,84972568,457,457,457,457,0
20240530,210600,84972568,457,457,457,457,0
20240530,210500,84972568,457,457,457,457,0
20240530,210400,84972568,457,457,457,457,0
20240530,210300,84972568,457,457,457,457,0
20240530,210200,84972568,457,457,457,457,0
20240530,210100,84972568,457,457,457,457,0
20240530,210000,84972568,457,457,457,457,0
20240530,205900,84972568,457,457,457,457,0
20240530,205800,84972568,457,457,457,457,0
20240530,205700,84972568,457,457,457,457,0
20240530,205600,84972568,457,457,457,457,0
20240530,205500,84972568,457,457,457,457,0
20240530,205400,84972568,457,457,457,457,0
20240530,205300,84972568,457,457,457,457,0
20240530,205200,84972568,457,457,457,457,0
20240530,205100,84972568,457,457,457,457,0
20240530,205000,84972568,457,457,457,457,0
20240530,204900,84972568,457,457,457,457,0
20240530,204800,84972568,457,457,457,457,0
20240530,204700,84972568,457,457,457,457,0
20240530,204600,84972568,457,457,457,457,1536
20240530,204500,84972568,457,457,457,457,0
20240530,204400,84972568,457,457,457,457,0
20240530,204300,84972568,457,457,457,457,0
20240530,204200,84972568,457,457,457,457,0
20240530,204100,84972568,457,457,457,457,0
20240530,204000,84972568,457,457,457,457,0
20240530,203900,84972568,457,457,457,457,0
20240530,203800,84972568,457,457,457,457,0
20240530,203700,84972568,457,457,457,457,0
20240530,203600,84972568,457,457,457,457,0
20240530,203500,84972568,457,457,457,457,0
20240530,203400,84972568,457,457,457,457,0
20240530,203300,84972568,457,457,457,457,0
20240530,203200,84972568,457,457,457,457,0
20240530,203100,84972568,457,457,457,457,0
20240530,203000,84972568,457,457,457,457,0
20240530,202900,84972568,457,457,457,457,0
20240530,202800,84972568,457,457,457,457,0
20240530,202700,84972568,457,457,457,457,0
20240530,202600,84972568,457,457,457,457,0
20240530,202500,84972568,457,457,457,457,0
20240530,202400,84972568,457,457,457,457,0
20240530,202300,84972568,457,457,457,457,0
20240530,202200,84972568,457,457,457,457,0
20240530,202100,84972568,457,457,457,457,0
20240530,202000,84972568,457,457,457,457,0
20240530,201900,84972568,457,457,457,457,0
20240530,201800,84972568,457,457,457,457,0
20240530,201700,84972568,457,457,457,457,0
20240530,201600,84972568,457,457,457,457,1536
20240530,201500,84972568,457,457,457,457,0
20240530,201400,84972568,457,457,457,457,0
20240530,201300,84972568,457,457,457,457,0
20240530,201200,84972568,457,457,457,457,0
20240530,201100,84972568,457,457,457,457,0
20240530,201000,84972568,457,457,457,457,0
20240530,200900,84972568,457,457,457,457,0
20240530,200800,84972568,457,457,457,457,0
20240530,200700,84972568,457,457,457,457,0
20240530,200600,84972568,457,457,457,457,0
20240530,200500,84972568,457,457,457,457,0
20240530,200400,84972568,457,457,457,457,0
20240530,200300,84972568,457,457,457,457,0
20240530,200200,84972568,457,457,457,457,0
20240530,200100,84972568,457,457,457,457,0
20240530,200000,84972568,457,457,457,457,0
20240530,195900,84972568,457,457,457,457,0
20240530,195800,84972568,457,457,457,457,0
20240530,195700,84972568,457,457,457,457,0
20240530,195600,84972568,457,457,457,457,0
20240530,195500,84972568,457,457,457,457,0
20240530,195400,84972568,457,457,457,457,0
20240530,195300,84972568,457,457,457,457,0
20240530,195200,84972568,457,457,457,457,0
20240530,195100,84972568,457,457,457,457,0
20240530,195000,84972568,457,457,457,457,0
20240530,194900,84972568,457,457,457,457,0
20240530,194800,84972568,457,457,457,457,0
20240530,194700,84972568,457,457,457,457,0
20240530,194600,84972568,457,457,457,457,1536
20240530,194500,84972568,457,457,457,457,0
20240530,194400,84972568,457,457,457,457,0
20240530,194300,84972568,457,457,457,457,0
20240530,194200,84972568,457,457,457,457,0
20240530,194100,84972568,457,457,457,457,0
20240530,194000,84972568,457,457,457,457,0
20240530,193900,84972568,457,457,457,457,0
20240530,193800,84972568,457,457,457,457,0
20240530,193700,84972568,457,457,457,457,0
20240530,193600,84972568,457,457,457,457,0
20240530,193500,84972568,457,457,457,457,0
20240530,193400,84972568,457,457,457,457,0
20240530,193300,84972568,457,457,457,457,0
20240530,193200,84972568,457,457,457,457,0
20240530,193100,84972568,457,457,457,457,0
20240530,193000,84972568,457,457,457,457,0
20240530,192900,84972568,457,457,457,457,0
20240530,192800,84972568,457,457,457,457,0
20240530,192700,84972568,457,457,457,457,0
20240530,192600,84972568,457,457,457,457,0
20240530,192500,84972568,457,457,457,457,0
20240530,192400,84972568,457,457,457,457,0
20240530,192300,84972568,457,457,457,457,0
20240530,192200,84972568,457,457,457,457,0
20240530,192100,84972568,457,457,457,457,0
20240530,192000,84972568,457,457,457,457,0
20240530,191900,84972568,457,457,457,457,0
20240530,191800,84972568,457,457,457,457,0
20240530,191700,84972568,457,457,457,457,0
20240530,191600,84972568,457,457,457,457,1536
20240530,191500,84972568,457,457,457,457,0
20240530,191400,84972568,457,457,457,457,0
20240530,191300,84972568,457,457,457,457,0
20240530,191200,84972568,457,457,457,457,0
20240530,191100,84972568,457,457,457,457,0
20240530,191000,84972568,457,457,457,457,0
20240530,190900,84972568,457,457,457,457,0
20240530,190800,84972568,457,457,457,457,0
20240530,190700,84972568,457,457,457,457,0
20240530,190600,84972568,457,457,457,457,0
20240530,190500,84972568,457,457,457,457,0
20240530,190400,84972568,457,457,457,457,0
20240530,190300,84972568,457,457,457,457,0
20240530,190200,84972568,457,457,457,457,0
20240530,190100,84972568,457,457,457,457,0
20240530,190000,84972568,457,457,457,457,0
20240530,185900,84972568,457,457,457,457,0
20240530,185800,84972568,457,457,457,457,0
20240530,185700,84972568,457,457,457,457,0
20240530,185600,84972568,457,457,457,457,0
20240530,185500,84972568,457,457,457,457,0
20240530,185400,84972568,457,457,457,457,0
20240530,185300,84972568,457,457,457,457,0
20240530,185200,84972568,457,457,457,457,0
20240530,185100,84972568,457,457,457,457,0
20240530,185000,84972568,457,457,457,457,0
20240530,184900,84972568,457,457,457,457,0
20240530,184800,84972568,457,457,457,457,0
20240530,184700,84972568,457,457,457,457,0
20240530,184600,84972568,457,457,457,457,1536
20240530,184500,84972568,457,457,457,457,0
20240530,184400,84972568,457,457,457,457,0
20240530,184300,84972568,457,457,457,457,0
20240530,184200,84972568,457,457,457,457,0
20240530,184100,84972568,457,457,457,457,0
20240530,184000,84972568,457,457,457,457,0
20240530,183900,84972568,457,457,457,457,0
20240530,183800,84972568,457,457,457,457,0
20240530,183700,84972568,457,457,457,457,0
20240530,183600,84972568,457,457,457,457,0
20240530,183500,84972568,457,457,457,457,0
20240530,183400,84972568,457,457,457,457,0
20240530,183300,84972568,457,457,457,457,0
20240530,183200,84972568,457,457,457,457,0
20240530,183100,84972568,457,457,457,457,0
20240530,183000,84972568,457,457,457,457,0
20240530,182900,84972568,457,457,457,457,0
20240530,182800,84972568,457,457,457,457,0
20240530,182700,84972568,457,457,457,457,0
20240530,182600,84972568,457,457,457,457,0
20240530,182500,84972568,457,457,457,457,0
20240530,182400,84972568,457,457,457,457,0
20240530,182300,84972568,457,457,457,457,0
20240530,182200,84972568,457,457,457,457,0
20240530,182100,84972568,457,457,457,457,0
20240530,182000,84972568,457,457,457,457,0
20240530,181900,84972568,457,457,457,457,0
20240530,181800,84972568,457,457,457,457,0
20240530,181700,84972568,457,457,457,457,0
20240530,181600,84972568,457,457,457,457,1536
20240530,181500,84972568,457,457,457,457,0
20240530,181400,84972568,457,457,457,457,0
20240530,181300,84972568,457,457,457,457,0
20240530,181200,84972568,457,457,457,457,0
20240530,181100,84972568,457,457,457,457,0
20240530,181000,84972568,457,457,457,457,0
20240530,180900,84972568,457,457,457,457,0
20240530,180800,84972568,457,457,457,457,0
20240530,180700,84972568,457,457,457,457,0
20240530,180600,84972568,457,457,457,457,0
20240530,180500,84972568,457,457,457,457,0
20240530,180400,84972568,457,457,457,457,0
20240530,180300,84972568,457,457,457,457,0
20240530,180200,84972568,457,457,457,457,0
20240530,180100,84972568,457,457,457,457,0
20240530,180000,84972568,457,457,457,457,0
20240530,175900,84972568,457,457,457,457,0
20240530,175800,84972568,457,457,457,457,0
20240530,175700,84972568,457,457,457,457,0
20240530,175600,84972568,457,457,457,457,0
20240530,175500,84972568,457,457,457,457,0
20240530,175400,84972568,457,457,457,457,0
20240530,175300,84972568,457,457,457,457,0
20240530,175200,84972568,457,457,457,457,0
20240530,175100,84972568,457,457,457,457,0
20240530,175000,84972568,457,457,457,457,0
20240530,174900,84972568,457,457,457,457,0
20240530,174800,84972568,457,457,457,457,0
20240530,174700,84972568,457,457,457,457,0
20240530,174600,84972568,457,457,457,457,1536
20240530,174500,84972568,457,457,457,457,0
20240530,174400,84972568,457,457,457,457,0
20240530,174300,84972568,457,457,457,457,0
20240530,174200,84972568,457,457,457,457,0
20240530,174100,84972568,457,457,457,457,0
20240530,174000,84972568,457,457,457,457,0
20240530,173900,84972568,457,457,457,457,0
20240530,173800,84972568,457,457,457,457,0
20240530,173700,84972568,457,457,457,457,0
20240530,173600,84972568,457,457,457,457,0
20240530,173500,84972568,457,457,457,457,0
20240530,173400,84972568,457,457,457,457,0
20240530,173300,84972568,457,457,457,457,0
20240530,173200,84972568,457,457,457,457,0
20240530,173100,84972568,457,457,457,457,0
20240530,173000,84972568,457,457,457,457,0
20240530,172900,84972568,457,457,457,457,0
20240530,172800,84972568,457,457,457,457,0
20240530,172700,84972568,457,457,457,457,0
20240530,172600,84972568,457,457,457,457,0
20240530,172500,84972568,457,457,457,457,0
20240530,172400,84972568,457,457,457,457,0
20240530,172300,84972568,457,457,457,457,0
20240530,172200,84972568,457,457,457,457,0
20240530,172100,84972568,457,457,457,457,0
20240530,172000,84972568,457,457,457,457,0
20240530,171900,84972568,457,457,457,457,0
20240530,171800,84972568,457,457,457,457,0
20240530,171700,84972568,457,457,457,457,0
20240530,171600,84972568,457,457,457,457,1536
20240530,171500,84972568,457,457,457,457,0
20240530,171400,84972568,457,457,457,457,0
20240530,171300,84972568,457,457,457,457,0
20240530,171200,84972568,457,457,457,457,0
20240530,171100,84972568,457,457,457,457,0
20240530,171000,84972568,457,457,457,457,0
20240530,170900,84972568,457,457,457,457,0
20240530,170800,84972568,457,457,457,457,0
20240530,170700,84972568,457,457,457,457,0
20240530,170600,84972568,457,457,457,457,0
20240530,170500,84972568,457,457,457,457,0
20240530,170400,84972568,457,457,457,457,0
20240530,170300,84972568,457,457,457,457,0
20240530,170200,84972568,457,457,457,457,0
20240530,170100,84972568,457,457,457,457,0
20240530,170000,84972568,457,457,457,457,0
20240530,165900,84972568,457,457,457,457,0
20240530,165800,84972568,457,457,457,457,0
20240530,165700,84972568,457,457,457,457,0
20240530,165600,84972568,457,457,457,457,0
20240530,165500,84972568,457,457,457,457,0
20240530,165400,84972568,457,457,457,457,0
20240530,165300,84972568,457,457,457,457,0
20240530,165200,84972568,457,457,457,457,0
20240530,165100,84972568,457,457,457,457,0
20240530,165000,84972568,457,457,457,457,0
20240530,164900,84972568,457,457,457,457,0
20240530,164800,84972568,457,457,457,457,0
20240530,164700,84972568,457,457,457,457,0
20240530,164600,84972568,457,457,457,457,1536
20240530,164500,84972568,457,457,457,457,0
20240530,164400,84972568,457,457,457,457,0
20240530,164300,84972568,457,457,457,457,0
20240530,164200,84972568,457,457,457,457,0
20240530,164100,84972568,457,457,457,457,0
20240530,164000,84972568,457,457,457,457,0
20240530,163900,84972568,457,457,457,457,0
20240530,163800,84972568,457,457,457,457,0
20240530,163700,84972568,457,457,457,457,0
20240530,163600,84972568,457,457,457,457,0
20240530,163500,84972568,457,457,457,457,0
20240530,163400,84972568,457,457,457,457,0
20240530,163300,84972568,457,457,457,457,0
20240530,163200,84972568,457,457,457,457,0
20240530,163100,84972568,457,457,457,457,0
20240530,163000,84972568,457,457,457,457,0
20240530,162900,84972568,457,457,457,457,0
20240530,162800,84972568,457,457,457,457,0
20240530,162700,84972568,457,457,457,457,0
20240530,162600,84972568,457,457,457,457,0
20240530,162500,84972568,457,457,457,457,0
20240530,162400,84972568,457,457,457,457,0
20240530,162300,84972568,457,457,457,457,0
20240530,162200,84972568,457,457,457,457,0
20240530,162100,84972568,457,457,457,457,0
20240530,162000,84972568,457,457,457,457,0
20240530,161900,84972568,457,457,457,457,0
20240530,161800,84972568,457,457,457,457,0
20240530,161700,84972568,457,457,457,457,0
20240530,161600,84972568,457,457,457,457,1536
20240530,161500,84972568,457,457,457,457,0
20240530,161400,84972568,457,457,457,457,0
20240530,161300,84972568,457,457,457,457,0
20240530,161200,84972568,457,457,457,457,0
20240530,161100,84972568,457,457,457,457,0
20240530,161000,84972568,457,457,457,457,0
20240530,160900,84972568,457,457,457,457,0
20240530,160800,84972568,457,457,457,457,0
20240530,160700,84972568,457,457,457,457,0
20240530,160600,84972568,457,457,457,457,0
20240530,160500,84972568,457,457,457,457,0
20240530,160400,84972568,457,457,457,457,0
20240530,160300,84972568,457,457,457,457,0
20240530,160200,84972568,457,457,457,457,0
20240530,160100,84972568,457,457,457,457,0
20240530,160000,84972568,457,457,457,457,0
20240530,155900,84972568,457,457,457,457,0
20240530,155800,84972568,457,457,457,457,0
20240530,155700,84972568,457,457,457,457,0
20240530,155600,84972568,457,457,457,457,0
20240530,155500,84972568,457,457,457,457,0
20240530,155400,84972568,457,457,457,457,0
20240530,155300,84972568,457,457,457,457,0
20240530,155200,84972568,457,457,457,457,0
20240530,155100,84972568,457,457,457,457,0
20240530,155000,84972568,457,457,457,457,0
20240530,154900,84972568,457,457,457,457,0
20240530,154800,84972568,457,457,457,457,0
20240530,154700,84972568,457,457,457,457,0
20240530,154600,84972568,457,457,457,457,1536
20240530,154500,84972568,457,457,457,457,0
20240530,154400,84972568,457,457,457,457,0
20240530,154300,84972568,457,457,457,457,0
20240530,154200,84972568,457,457,457,457,0
20240530,154100,84972568,457,457,457,457,0
20240530,154000,84972568,457,457,457,457,0
20240530,153900,84972568,457,457,457,457,0
20240530,153800,84972568,457,457,457,457,0
20240530,153700,84972568,457,457,457,457,0
20240530,153600,84972568,457,457,457,457,0
20240530,153500,84972568,457,457,457,457,0
20240530,153400,84972568,457,457,457,457,0
20240530,153300,84972568,457,457,457,457,0
20240530,153200,84972568,457,457,457,457,0
20240530,153100,84972568,457,457,457,457,0
20240530,153000,84972568,457,457,457,457,1536
20240530,152900,84270616,459,459,459,459,0
20240530,152800,84270616,459,459,459,459,0
20240530,152700,84270616,459,459,459,459,0
20240530,152600,84270616,459,459,459,459,0
20240530,152500,84270616,459,459,459,459,0
20240530,152400,84270616,459,459,459,459,0
20240530,152300,84270616,459,459,459,459,0
20240530,152200,84270616,459,459,459,459,0
20240530,152100,84270616,459,459,459,459,0
20240530,152000,84270616,459,459,459,459,0
20240530,151900,84270616,459,459,459,459,1000
20240530,151800,83811616,459,459,459,459,0
20240530,151700,83811616,459,456,459,456,3206
20240530,151600,82340840,456,456,456,456,256
20240530,151500,82224104,457,457,457,457,1160
20240530,151400,81693984,459,459,459,459,0
20240530,151300,81693984,459,459,459,459,0
20240530,151200,81693984,459,457,459,457,2350
20240530,151100,80619078,458,458,458,458,0
20240530,151000,80619078,458,457,458,457,1574
20240530,150900,79898314,456,456,456,456,0
20240530,150800,79898314,456,456,456,456,0
20240530,150700,79898314,456,456,456,456,0
20240530,150600,79898314,456,456,456,456,10
20240530,150500,79893754,460,460,460,460,0
20240530,150400,79893754,460,460,460,460,0
20240530,150300,79893754,460,460,460,460,0
20240530,150200,79893754,460,458,460,458,777
20240530,150100,79536522,458,458,458,458,9
20240530,150000,79532400,460,460,460,460,0
20240530,145900,79532400,460,457,460,457,3003
20240530,145800,78152135,458,457,458,457,94
20240530,145700,78109086,457,457,457,457,0
20240530,145600,78109086,457,457,457,457,0
20240530,145500,78109086,457,457,457,457,193
20240530,145400,78020885,457,457,457,457,4
20240530,145300,78019057,457,457,457,457,0
20240530,145200,78019057,457,457,457,457,3
20240530,145100,78017686,457,457,457,457,0
20240530,145000,78017686,457,456,457,456,2003
20240530,144900,77104315,454,457,457,454,5000
20240530,144800,74826394,458,458,458,458,9
20240530,144700,74822272,460,460,460,460,0
20240530,144600,74822272,460,460,460,460,0
20240530,144500,74822272,460,460,460,460,363
20240530,144400,74655292,460,460,460,460,0
20240530,144300,74655292,460,457,460,457,3637
20240530,144200,72985275,457,459,460,457,3073
20240530,144100,71573920,458,457,458,456,2453
20240530,144000,70453348,462,458,462,458,7
20240530,143900,70450138,460,460,460,460,0
20240530,143800,70450138,460,460,460,460,0
20240530,143700,70450138,460,460,460,460,0
20240530,143600,70450138,460,459,460,459,4
20240530,143500,70448301,458,458,458,458,10
20240530,143400,70443721,457,458,458,457,516
20240530,143300,70207751,458,458,458,458,0
20240530,143200,70207751,458,458,458,458,3
20240530,143100,70206377,454,454,454,454,0
20240530,143000,70206377,454,459,459,454,15000
20240530,142900,63360717,459,459,459,459,3
20240530,142800,63359340,459,459,459,459,0
20240530,142700,63359340,459,459,459,459,6
20240530,142600,63356586,460,460,460,460,2000
20240530,142500,62436586,460,460,460,460,3
20240530,142400,62435206,460,460,460,460,3
20240530,142300,62433826,463,463,463,463,0
20240530,142200,62433826,463,463,463,463,0
20240530,142100,62433826,463,463,463,463,0
20240530,142000,62433826,463,463,463,463,0
20240530,141900,62433826,463,462,463,462,14
20240530,141800,62427357,463,463,463,463,1
20240530,141700,62426894,462,461,462,461,670
20240530,141600,62117357,460,460,460,460,0
20240530,141500,62117357,460,460,460,460,3
20240530,141400,62115977,462,462,462,462,0
20240530,141300,62115977,462,460,462,460,4
20240530,141200,62114135,461,461,461,461,3
20240530,141100,62112752,462,459,462,459,2700
20240530,141000,60867359,460,460,460,460,0
20240530,140900,60867359,460,460,460,460,0
20240530,140800,60867359,460,461,461,459,15
20240530,140700,60860453,461,461,461,461,1
20240530,140600,60859992,458,458,458,458,7
20240530,140500,60856786,458,458,458,458,0
20240530,140400,60856786,458,458,458,458,104
20240530,140300,60809154,457,457,457,457,0
20240530,140200,60809154,457,458,458,457,13
20240530,140100,60803203,458,458,458,458,3000
20240530,140000,59429203,458,458,458,458,0
20240530,135900,59429203,458,458,458,458,3
20240530,135800,59427829,458,458,458,458,0
20240530,135700,59427829,458,458,458,458,3
20240530,135600,59426455,458,458,458,458,0
20240530,135500,59426455,458,458,458,458,4
20240530,135400,59424623,458,458,458,458,0
20240530,135300,59424623,458,458,458,458,3
20240530,135200,59423249,459,459,459,459,0
20240530,135100,59423249,459,459,459,459,0
20240530,135000,59423249,459,459,459,459,1891
20240530,134900,58555280,459,459,459,459,6
20240530,134800,58552526,458,460,460,458,4366
20240530,134700,56547524,461,461,461,461,611
20240530,134600,56265853,465,465,465,465,0
20240530,134500,56265853,465,465,465,465,0
20240530,134400,56265853,465,464,465,464,15
20240530,134300,56258892,461,460,461,460,13
20240530,134200,56252903,465,465,465,465,0
20240530,134100,56252903,465,465,465,465,0
20240530,134000,56252903,465,465,465,465,0
20240530,133900,56252903,465,465,465,465,0
20240530,133800,56252903,465,465,465,465,0
20240530,133700,56252903,465,461,465,461,13
20240530,133600,56246906,461,461,461,461,0
20240530,133500,56246906,461,461,461,461,0
20240530,133400,56246906,461,461,461,461,0
20240530,133300,56246906,461,461,461,461,3000
20240530,133200,54863906,464,463,464,463,142
20240530,133100,54798159,463,463,463,463,248
20240530,133000,54683335,465,465,465,465,0
20240530,132900,54683335,465,463,465,463,1980
20240530,132800,53766578,465,465,465,465,0
20240530,132700,53766578,465,464,465,464,3
20240530,132600,53765185,464,463,464,463,241
20240530,132500,53653601,463,463,463,463,0
20240530,132400,53653601,463,463,463,463,3
20240530,132300,53652212,464,464,464,464,0
20240530,132200,53652212,464,463,464,463,4
20240530,132100,53650359,463,463,463,463,0
20240530,132000,53650359,463,463,465,463,1011
20240530,131900,53182264,463,463,463,463,17
20240530,131800,53174393,465,463,465,463,20
20240530,131700,53165099,465,465,465,465,0
20240530,131600,53165099,465,465,465,465,0
20240530,131500,53165099,465,462,465,462,34
20240530,131400,53149362,465,465,465,465,0
20240530,131300,53149362,465,465,465,465,0
20240530,131200,53149362,465,465,465,465,0
20240530,131100,53149362,465,465,465,465,0
20240530,131000,53149362,465,464,465,464,11
20240530,130900,53144257,468,467,468,467,1177
20240530,130800,52594087,468,467,468,466,1014
20240530,130700,52120649,463,466,467,463,2148
20240530,130600,51125680,465,464,465,464,1711
20240530,130500,50330068,465,465,465,465,0
20240530,130400,50330068,465,464,465,464,4
20240530,130300,50328211,465,464,465,464,4
20240530,130200,50326354,465,465,465,465,1
20240530,130100,50325889,465,464,465,464,305
20240530,130000,50184367,465,463,465,462,2645
20240530,125900,48959704,463,462,463,462,4
20240530,125800,48957855,463,463,463,463,0
20240530,125700,48957855,463,462,463,462,304
20240530,125600,48817106,463,462,463,462,5
20240530,125500,48814795,463,463,463,463,20
20240530,125400,48805535,463,462,463,462,4
20240530,125300,48803686,463,463,463,463,0
20240530,125200,48803686,463,462,463,462,4
20240530,125100,48801837,463,463,463,463,0
20240530,125000,48801837,463,462,463,462,4
20240530,124900,48799988,463,462,463,462,9
20240530,124800,48795829,462,463,463,462,47
20240530,124700,48774103,462,462,463,462,298
20240530,124600,48636426,463,462,463,462,339
20240530,124500,48479807,458,462,462,458,3002
20240530,124400,47104813,463,462,463,462,1301
20240530,124300,46503749,462,462,462,462,131
20240530,124200,46443227,463,461,463,461,11
20240530,124100,46438149,459,459,459,459,6
20240530,124000,46435395,458,458,458,458,0
20240530,123900,46435395,458,460,460,458,301
20240530,123800,46297389,460,460,460,460,4
20240530,123700,46295549,460,460,460,460,2
20240530,123600,46294629,460,462,462,460,674
20240530,123500,45983841,463,463,463,463,0
20240530,123400,45983841,463,463,463,462,5
20240530,123300,45981529,462,461,463,461,701
20240530,123200,45658166,462,462,462,462,44
20240530,123100,45637838,463,463,463,463,1
20240530,123000,45637375,462,463,463,462,4
20240530,122900,45635526,462,463,463,462,1003
20240530,122800,45171140,463,463,463,463,1000
20240530,122700,44708140,463,462,463,462,58
20240530,122600,44681343,463,463,463,463,1
20240530,122500,44680880,462,462,462,462,3
20240530,122400,44679494,463,463,463,463,0
20240530,122300,44679494,463,462,463,462,157
20240530,122200,44606958,462,461,463,461,903
20240530,122100,44189774,462,462,462,462,397
20240530,122000,44006360,461,461,461,461,4
20240530,121900,44004516,462,462,462,462,0
20240530,121800,44004516,462,461,462,461,4
20240530,121700,44002671,462,461,462,461,4
20240530,121600,44000826,460,460,460,460,23
20240530,121500,43990246,462,462,462,462,0
20240530,121400,43990246,462,462,462,462,1
20240530,121300,43989784,460,461,461,460,103
20240530,121200,43942307,462,462,462,462,0
20240530,121100,43942307,462,461,462,461,4
20240530,121000,43940462,462,462,462,462,1
20240530,120900,43940000,461,461,461,461,100
20240530,120800,43893900,462,461,462,461,64
20240530,120700,43864335,462,462,462,462,100
20240530,120600,43818135,462,461,462,461,4
20240530,120500,43816290,459,460,460,459,187
20240530,120400,43730275,462,462,462,461,13
20240530,120300,43724272,462,462,462,462,0
20240530,120200,43724272,462,460,462,460,305
20240530,120100,43583965,462,461,462,461,4
20240530,120000,43582120,462,461,462,461,5
20240530,115900,43579813,462,462,462,462,0
20240530,115800,43579813,462,462,462,462,0
20240530,115700,43579813,462,461,462,461,9
20240530,115600,43575662,459,459,459,459,0
20240530,115500,43575662,459,459,459,459,0
20240530,115400,43575662,459,459,459,459,0
20240530,115300,43575662,459,458,459,458,9
20240530,115200,43571534,458,458,458,458,0
20240530,115100,43571534,458,459,459,458,50
20240530,115000,43548626,459,459,459,459,0
20240530,114900,43548626,459,458,459,458,171
20240530,114800,43470299,458,458,458,458,1003
20240530,114700,43010925,459,459,459,459,0
20240530,114600,43010925,459,459,459,459,49
20240530,114500,42988434,459,459,459,459,4
20240530,114400,42986598,463,463,463,463,0
20240530,114300,42986598,463,463,463,463,0
20240530,114200,42986598,463,463,463,463,0
20240530,114100,42986598,463,462,463,462,1182
20240530,114000,42439336,463,461,463,461,315
20240530,113900,42294119,459,459,459,459,9
20240530,113800,42289988,457,457,457,457,0
20240530,113700,42289988,457,457,457,457,0
20240530,113600,42289988,457,457,457,457,2875
20240530,113500,40976113,461,461,461,461,0
20240530,113400,40976113,461,460,461,460,8
20240530,113300,40972432,463,463,463,463,0
20240530,113200,40972432,463,463,463,463,0
20240530,113100,40972432,463,459,463,459,3000
20240530,113000,39585249,459,457,459,457,2254
20240530,112900,38551172,456,456,456,456,6
20240530,112800,38548436,457,457,457,457,0
20240530,112700,38548436,457,457,457,457,0
20240530,112600,38548436,457,457,457,457,599
20240530,112500,38274693,459,459,459,459,0
20240530,112400,38274693,459,459,459,459,1000
20240530,112300,37815693,460,460,460,460,261
20240530,112200,37695633,460,457,460,457,1505
20240530,112100,37007837,457,457,457,457,1
20240530,112000,37007380,458,458,458,458,1200
20240530,111900,36457780,458,458,458,458,4
20240530,111800,36455948,461,461,461,461,0
20240530,111700,36455948,461,458,461,458,17
20240530,111600,36448159,457,457,457,457,1599
20240530,111500,35717416,457,457,457,457,1600
20240530,111400,34986216,459,459,459,459,411
20240530,111300,34797567,459,459,459,459,3
20240530,111200,34796190,460,460,460,460,0
20240530,111100,34796190,460,460,460,460,0
20240530,111000,34796190,460,460,460,460,0
20240530,110900,34796190,460,460,460,460,100
20240530,110800,34750190,461,461,461,461,141
20240530,110700,34685189,461,461,461,461,104
20240530,110600,34637245,463,463,463,463,0
20240530,110500,34637245,463,462,463,462,4
20240530,110400,34635396,461,461,461,461,3
20240530,110300,34634013,463,463,463,463,0
20240530,110200,34634013,463,463,463,463,0
20240530,110100,34634013,463,463,463,463,0
20240530,110000,34634013,463,464,464,462,183
20240530,105900,34549286,463,462,463,462,182
20240530,105800,34465024,463,463,463,463,100
20240530,105700,34418724,463,461,463,461,1938
20240530,105600,33525304,461,461,461,461,203
20240530,105500,33431721,461,459,461,459,5
20240530,105400,33429422,460,459,460,459,9
20240530,105300,33425285,460,460,460,460,0
20240530,105200,33425285,460,459,460,459,5
20240530,105100,33422988,461,458,461,458,10
20240530,105000,33418387,457,457,457,457,2143
20240530,104900,32439036,457,458,458,457,270
20240530,104800,32315407,458,458,458,458,1531
20240530,104700,31614209,458,458,458,458,1969
20240530,104600,30712407,460,462,462,460,293
20240530,104500,30577617,462,462,462,462,23
20240530,104400,30566991,462,464,464,462,127
20240530,104300,30508267,464,465,465,464,30
20240530,104200,30494337,465,466,466,465,81
20240530,104100,30456621,466,465,466,464,38
20240530,104000,30438959,466,466,466,466,0
20240530,103900,30438959,466,466,466,466,10
20240530,103800,30434299,466,466,466,466,24
20240530,103700,30423115,465,466,466,465,133
20240530,103600,30361140,467,466,467,466,8
20240530,103500,30357411,462,462,462,462,0
20240530,103400,30357411,462,460,462,460,177
20240530,103300,30275979,460,460,460,460,308
20240530,103200,30134299,470,469,470,469,49
20240530,103100,30111317,469,465,469,465,1165
20240530,103000,29567358,467,467,467,467,0
20240530,102900,29567358,467,468,468,467,23
20240530,102800,29556615,469,470,470,468,810
20240530,102700,29176251,470,463,470,463,6770
20240530,102600,26003393,463,460,463,460,4407
20240530,102500,23969579,460,459,460,458,1004
20240530,102400,23507845,460,459,460,459,207
20240530,102300,23412829,460,460,460,460,0
20240530,102200,23412829,460,459,460,459,22
20240530,102100,23402730,460,460,460,460,0
20240530,102000,23402730,460,459,460,459,4
20240530,101900,23400893,460,459,460,459,202
20240530,101800,23308174,459,458,459,458,2000
20240530,101700,22390177,459,459,459,459,0
20240530,101600,22390177,459,459,459,458,5
20240530,101500,22387885,458,458,458,458,3
20240530,101400,22386511,459,460,460,459,2898
20240530,101300,21054573,460,459,460,459,16
20240530,101200,21047216,460,459,460,458,42
20240530,101100,21027951,460,458,460,458,131
20240530,101000,20967813,456,455,456,455,4441
20240530,100900,18944717,456,455,456,454,2206
20240530,100800,17940989,456,455,456,455,842
20240530,100700,17557877,456,455,456,453,805
20240530,100600,17193200,456,456,456,456,0
20240530,100500,17193200,456,456,456,456,0
20240530,100400,17193200,456,455,456,453,554
20240530,100300,16941862,456,456,456,456,0
20240530,100200,16941862,456,455,456,455,6
20240530,100100,16939129,456,455,456,455,4
20240530,100000,16937308,456,456,456,456,0
20240530,095900,16937308,456,454,456,454,9
20240530,095800,16933214,454,455,456,454,819
20240530,095700,16561383,455,455,455,455,2
20240530,095600,16560473,454,456,456,454,212
20240530,095500,16464201,456,456,456,453,226
20240530,095400,16361648,456,454,456,454,71
20240530,095300,16329410,454,455,455,454,103
20240530,095200,16282644,456,454,456,453,433
20240530,095100,16086012,456,452,456,452,3129
20240530,095000,14663603,450,450,450,450,103
20240530,094900,14617253,453,452,453,452,15
20240530,094800,14610470,452,451,452,450,1253
20240530,094700,14044218,452,452,452,452,0
20240530,094600,14044218,452,450,452,450,7
20240530,094500,14041063,450,450,450,450,0
20240530,094400,14041063,450,450,450,450,53
20240530,094300,14017213,452,452,452,452,4
20240530,094200,14015405,451,451,453,451,1420
20240530,094100,13374980,451,451,451,451,50
20240530,094000,13352430,451,451,451,451,100
20240530,093900,13307330,452,451,455,451,330
20240530,093800,13157923,453,451,453,451,1021
20240530,093700,12697432,453,452,453,452,57
20240530,093600,12671664,452,452,452,452,4
20240530,093500,12669856,454,454,454,454,0
20240530,093400,12669856,454,454,454,454,0
20240530,093300,12669856,454,454,454,454,0
20240530,093200,12669856,454,453,454,453,4
20240530,093100,12668043,453,450,453,450,2804
20240530,093000,11399856,450,448,450,448,11466
20240530,092900,6263072,449,449,449,449,3
20240530,092800,6261725,450,450,450,450,3
20240530,092700,6260375,451,449,451,449,14
20240530,092600,6254077,450,450,450,450,2500
20240530,092500,5129077,450,448,450,448,500
20240530,092400,4904083,450,450,450,450,10
20240530,092300,4899583,451,451,451,451,0
20240530,092200,4899583,451,451,451,451,0
20240530,092100,4899583,451,451,451,451,0
20240530,092000,4899583,451,451,451,451,0
20240530,091900,4899583,451,451,451,451,0
20240530,091800,4899583,451,451,451,451,3
20240530,091700,4898230,447,447,447,447,1
20240530,091600,4897783,451,451,451,451,14
20240530,091500,4891469,452,452,452,452,0
20240530,091400,4891469,452,450,452,450,657
20240530,091300,4595817,450,450,450,450,2000
20240530,091200,3695817,450,450,450,450,1
20240530,091100,3695367,447,447,447,447,5
20240530,091000,3693132,447,447,447,447,0
20240530,090900,3693132,447,447,447,447,0
20240530,090800,3693132,447,448,448,447,292
20240530,090700,3562588,446,445,446,445,2229
20240530,090600,2570401,445,445,445,445,1563
20240530,090500,1874866,446,447,447,445,582
20240530,090400,1615282,448,451,451,448,909
20240530,090300,1206308,452,452,452,452,3
20240530,090200,1204952,452,451,452,451,80
20240530,090100,1168822,456,451,456,451,297
20240530,090000,1033686,451,452,452,451,2287