stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,181300,166842251,849,849,849,849,4463
20230530,181200,166842251,849,849,849,849,0
20230530,181100,166842251,849,849,849,849,0
20230530,181000,166842251,849,849,849,849,0
20230530,180900,166842251,849,849,849,849,0
20230530,180800,166842251,849,849,849,849,0
20230530,180700,166842251,849,849,849,849,0
20230530,180600,166842251,849,849,849,849,0
20230530,180500,166842251,849,849,849,849,0
20230530,180400,166842251,849,849,849,849,0
20230530,180300,166842251,849,849,849,849,0
20230530,180200,166842251,849,849,849,849,0
20230530,180100,166842251,849,849,849,849,0
20230530,180000,166842251,849,849,849,849,0
20230530,175900,166842251,849,849,849,849,0
20230530,175800,166842251,849,849,849,849,0
20230530,175700,166842251,849,849,849,849,0
20230530,175600,166842251,849,849,849,849,0
20230530,175500,166842251,849,849,849,849,0
20230530,175400,166842251,849,849,849,849,0
20230530,175300,166842251,849,849,849,849,0
20230530,175200,166842251,849,849,849,849,0
20230530,175100,166842251,849,849,849,849,0
20230530,175000,166842251,849,849,849,849,0
20230530,174900,166842251,849,849,849,849,0
20230530,174800,166842251,849,849,849,849,0
20230530,174700,166842251,849,849,849,849,0
20230530,174600,166842251,849,849,849,849,0
20230530,174500,166842251,849,849,849,849,0
20230530,174400,166842251,849,849,849,849,0
20230530,174300,166842251,849,849,849,849,4463
20230530,174200,166842251,849,849,849,849,0
20230530,174100,166842251,849,849,849,849,0
20230530,174000,166842251,849,849,849,849,0
20230530,173900,166842251,849,849,849,849,0
20230530,173800,166842251,849,849,849,849,0
20230530,173700,166842251,849,849,849,849,0
20230530,173600,166842251,849,849,849,849,0
20230530,173500,166842251,849,849,849,849,0
20230530,173400,166842251,849,849,849,849,0
20230530,173300,166842251,849,849,849,849,0
20230530,173200,166842251,849,849,849,849,0
20230530,173100,166842251,849,849,849,849,0
20230530,173000,166842251,849,849,849,849,0
20230530,172900,166842251,849,849,849,849,0
20230530,172800,166842251,849,849,849,849,0
20230530,172700,166842251,849,849,849,849,0
20230530,172600,166842251,849,849,849,849,0
20230530,172500,166842251,849,849,849,849,0
20230530,172400,166842251,849,849,849,849,0
20230530,172300,166842251,849,849,849,849,0
20230530,172200,166842251,849,849,849,849,0
20230530,172100,166842251,849,849,849,849,0
20230530,172000,166842251,849,849,849,849,0
20230530,171900,166842251,849,849,849,849,0
20230530,171800,166842251,849,849,849,849,0
20230530,171700,166842251,849,849,849,849,0
20230530,171600,166842251,849,849,849,849,0
20230530,171500,166842251,849,849,849,849,0
20230530,171400,166842251,849,849,849,849,0
20230530,171300,166842251,849,849,849,849,4463
20230530,171200,166842251,849,849,849,849,0
20230530,171100,166842251,849,849,849,849,0
20230530,171000,166842251,849,849,849,849,0
20230530,170900,166842251,849,849,849,849,0
20230530,170800,166842251,849,849,849,849,0
20230530,170700,166842251,849,849,849,849,0
20230530,170600,166842251,849,849,849,849,0
20230530,170500,166842251,849,849,849,849,0
20230530,170400,166842251,849,849,849,849,0
20230530,170300,166842251,849,849,849,849,0
20230530,170200,166842251,849,849,849,849,0
20230530,170100,166842251,849,849,849,849,0
20230530,170000,166842251,849,849,849,849,0
20230530,165900,166842251,849,849,849,849,0
20230530,165800,166842251,849,849,849,849,0
20230530,165700,166842251,849,849,849,849,0
20230530,165600,166842251,849,849,849,849,0
20230530,165500,166842251,849,849,849,849,0
20230530,165400,166842251,849,849,849,849,0
20230530,165300,166842251,849,849,849,849,0
20230530,165200,166842251,849,849,849,849,0
20230530,165100,166842251,849,849,849,849,0
20230530,165000,166842251,849,849,849,849,0
20230530,164900,166842251,849,849,849,849,0
20230530,164800,166842251,849,849,849,849,0
20230530,164700,166842251,849,849,849,849,0
20230530,164600,166842251,849,849,849,849,0
20230530,164500,166842251,849,849,849,849,0
20230530,164400,166842251,849,849,849,849,0
20230530,164300,166842251,849,849,849,849,4463
20230530,164200,166842251,849,849,849,849,0
20230530,164100,166842251,849,849,849,849,0
20230530,164000,166842251,849,849,849,849,0
20230530,163900,166842251,849,849,849,849,0
20230530,163800,166842251,849,849,849,849,0
20230530,163700,166842251,849,849,849,849,0
20230530,163600,166842251,849,849,849,849,0
20230530,163500,166842251,849,849,849,849,0
20230530,163400,166842251,849,849,849,849,0
20230530,163300,166842251,849,849,849,849,0
20230530,163200,166842251,849,849,849,849,0
20230530,163100,166842251,849,849,849,849,0
20230530,163000,166842251,849,849,849,849,0
20230530,162900,166842251,849,849,849,849,0
20230530,162800,166842251,849,849,849,849,0
20230530,162700,166842251,849,849,849,849,0
20230530,162600,166842251,849,849,849,849,0
20230530,162500,166842251,849,849,849,849,0
20230530,162400,166842251,849,849,849,849,0
20230530,162300,166842251,849,849,849,849,0
20230530,162200,166842251,849,849,849,849,0
20230530,162100,166842251,849,849,849,849,0
20230530,162000,166842251,849,849,849,849,0
20230530,161900,166842251,849,849,849,849,0
20230530,161800,166842251,849,849,849,849,0
20230530,161700,166842251,849,849,849,849,0
20230530,161600,166842251,849,849,849,849,0
20230530,161500,166842251,849,849,849,849,0
20230530,161400,166842251,849,849,849,849,0
20230530,161300,166842251,849,849,849,849,4463
20230530,161200,166842251,849,849,849,849,0
20230530,161100,166842251,849,849,849,849,0
20230530,161000,166842251,849,849,849,849,0
20230530,160900,166842251,849,849,849,849,0
20230530,160800,166842251,849,849,849,849,0
20230530,160700,166842251,849,849,849,849,0
20230530,160600,166842251,849,849,849,849,0
20230530,160500,166842251,849,849,849,849,0
20230530,160400,166842251,849,849,849,849,0
20230530,160300,166842251,849,849,849,849,0
20230530,160200,166842251,849,849,849,849,0
20230530,160100,166842251,849,849,849,849,0
20230530,160000,166842251,849,849,849,849,0
20230530,155900,166842251,849,849,849,849,0
20230530,155800,166842251,849,849,849,849,0
20230530,155700,166842251,849,849,849,849,0
20230530,155600,166842251,849,849,849,849,0
20230530,155500,166842251,849,849,849,849,0
20230530,155400,166842251,849,849,849,849,0
20230530,155300,166842251,849,849,849,849,0
20230530,155200,166842251,849,849,849,849,0
20230530,155100,166842251,849,849,849,849,0
20230530,155000,166842251,849,849,849,849,0
20230530,154900,166842251,849,849,849,849,0
20230530,154800,166842251,849,849,849,849,0
20230530,154700,166842251,849,849,849,849,0
20230530,154600,166842251,849,849,849,849,0
20230530,154500,166842251,849,849,849,849,0
20230530,154400,166842251,849,849,849,849,0
20230530,154300,166842251,849,849,849,849,4463
20230530,154200,166842251,849,849,849,849,0
20230530,154100,166842251,849,849,849,849,0
20230530,154000,166842251,849,849,849,849,0
20230530,153900,166842251,849,849,849,849,0
20230530,153800,166842251,849,849,849,849,0
20230530,153700,166842251,849,849,849,849,0
20230530,153600,166842251,849,849,849,849,0
20230530,153500,166842251,849,849,849,849,0
20230530,153400,166842251,849,849,849,849,0
20230530,153300,166842251,849,849,849,849,0
20230530,153200,166842251,849,849,849,849,0
20230530,153100,166842251,849,849,849,849,0
20230530,153000,166842251,849,849,849,849,4463
20230530,152900,163053164,850,850,850,850,0
20230530,152800,163053164,850,850,850,850,0
20230530,152700,163053164,850,850,850,850,0
20230530,152600,163053164,850,850,850,850,0
20230530,152500,163053164,850,850,850,850,0
20230530,152400,163053164,850,850,850,850,0
20230530,152300,163053164,850,850,850,850,0
20230530,152200,163053164,850,850,850,850,0
20230530,152100,163053164,850,850,850,850,0
20230530,152000,163053164,850,850,850,850,0
20230530,151900,163053164,850,852,853,850,3769
20230530,151800,159844314,853,853,853,852,996
20230530,151700,158995706,853,853,853,853,120
20230530,151600,158893346,853,853,853,853,40
20230530,151500,158859226,854,854,854,853,518
20230530,151400,158416856,855,854,855,854,223
20230530,151300,158226402,855,855,855,855,0
20230530,151200,158226402,855,855,855,855,101
20230530,151100,158140047,855,855,855,855,350
20230530,151000,157840797,855,855,855,855,100
20230530,150900,157755297,860,860,860,860,0
20230530,150800,157755297,860,860,860,860,7
20230530,150700,157749277,860,860,860,860,0
20230530,150600,157749277,860,860,860,860,0
20230530,150500,157749277,860,860,860,860,2
20230530,150400,157747557,860,860,860,860,0
20230530,150300,157747557,860,860,860,860,0
20230530,150200,157747557,860,860,860,860,0
20230530,150100,157747557,860,860,860,858,1084
20230530,150000,156815421,860,860,860,860,0
20230530,145900,156815421,860,860,860,860,0
20230530,145800,156815421,860,860,860,860,0
20230530,145700,156815421,860,860,860,859,129
20230530,145600,156704522,860,858,860,854,933
20230530,145500,155903904,858,858,858,858,0
20230530,145400,155903904,858,858,858,858,0
20230530,145300,155903904,858,858,858,858,0
20230530,145200,155903904,858,858,858,858,200
20230530,145100,155732304,860,860,860,860,0
20230530,145000,155732304,860,860,860,860,0
20230530,144900,155732304,860,860,860,860,0
20230530,144800,155732304,860,860,860,860,0
20230530,144700,155732304,860,854,860,854,31
20230530,144600,155705818,854,854,854,854,0
20230530,144500,155705818,854,854,854,854,0
20230530,144400,155705818,854,854,854,854,500
20230530,144300,155278818,854,858,858,854,1000
20230530,144200,154421798,860,860,860,860,0
20230530,144100,154421798,860,860,860,860,0
20230530,144000,154421798,860,860,860,860,0
20230530,143900,154421798,860,860,860,860,0
20230530,143800,154421798,860,860,860,860,0
20230530,143700,154421798,860,860,860,860,0
20230530,143600,154421798,860,860,860,860,100
20230530,143500,154335798,860,857,860,857,1639
20230530,143400,152928414,859,859,859,859,2
20230530,143300,152926696,857,857,857,857,0
20230530,143200,152926696,857,857,857,857,2
20230530,143100,152924982,852,858,858,852,5500
20230530,143000,148208982,859,859,859,859,2
20230530,142900,148207264,858,858,858,858,5000
20230530,142800,143917264,850,853,853,850,1100
20230530,142700,142982216,859,859,859,859,0
20230530,142600,142982216,859,859,859,859,35
20230530,142500,142952151,859,852,859,850,2103
20230530,142400,141162847,850,850,850,850,0
20230530,142300,141162847,850,858,858,850,23762
20230530,142200,120876365,859,861,861,859,7899
20230530,142100,114083750,861,861,861,861,0
20230530,142000,114083750,861,861,861,861,1649
20230530,141900,112663961,862,862,862,862,0
20230530,141800,112663961,862,862,862,862,205
20230530,141700,112487251,862,862,862,862,0
20230530,141600,112487251,862,862,862,862,0
20230530,141500,112487251,862,862,862,862,19
20230530,141400,112470873,862,862,862,862,55
20230530,141300,112423463,862,862,862,862,0
20230530,141200,112423463,862,862,862,862,514
20230530,141100,111980395,862,864,864,862,25862
20230530,141000,89686484,864,864,864,864,0
20230530,140900,89686484,864,864,864,864,0
20230530,140800,89686484,864,864,864,864,0
20230530,140700,89686484,864,864,864,864,0
20230530,140600,89686484,864,864,864,864,0
20230530,140500,89686484,864,864,864,864,100
20230530,140400,89600084,864,864,864,864,10
20230530,140300,89591444,864,864,864,864,30
20230530,140200,89565524,864,864,864,864,0
20230530,140100,89565524,864,864,864,864,0
20230530,140000,89565524,864,863,864,863,200
20230530,135900,89392885,863,863,863,863,0
20230530,135800,89392885,863,863,863,863,0
20230530,135700,89392885,863,863,863,863,375
20230530,135600,89069260,863,863,863,863,0
20230530,135500,89069260,863,863,863,863,0
20230530,135400,89069260,863,863,863,863,500
20230530,135300,88637760,864,864,864,864,25
20230530,135200,88616160,864,864,864,864,0
20230530,135100,88616160,864,864,864,864,0
20230530,135000,88616160,864,864,864,864,0
20230530,134900,88616160,864,864,864,864,0
20230530,134800,88616160,864,864,864,864,0
20230530,134700,88616160,864,864,864,864,5
20230530,134600,88611840,863,863,863,863,10
20230530,134500,88603210,864,864,864,864,0
20230530,134400,88603210,864,864,864,864,0
20230530,134300,88603210,864,864,864,864,0
20230530,134200,88603210,864,864,864,864,0
20230530,134100,88603210,864,864,864,864,0
20230530,134000,88603210,864,864,864,864,0
20230530,133900,88603210,864,864,864,864,1036
20230530,133800,87708106,864,864,864,864,0
20230530,133700,87708106,864,864,864,864,0
20230530,133600,87708106,864,864,864,864,1
20230530,133500,87707242,864,864,864,864,0
20230530,133400,87707242,864,864,864,864,0
20230530,133300,87707242,864,863,864,863,600
20230530,133200,87189342,863,863,863,863,18
20230530,133100,87173808,864,864,864,864,5
20230530,133000,87169488,862,862,862,862,0
20230530,132900,87169488,862,862,862,862,0
20230530,132800,87169488,862,862,862,862,0
20230530,132700,87169488,862,862,862,862,1
20230530,132600,87168626,864,864,864,864,6
20230530,132500,87163442,864,864,864,864,0
20230530,132400,87163442,864,864,864,864,0
20230530,132300,87163442,864,862,864,862,285
20230530,132200,86917554,862,862,862,862,928
20230530,132100,86117618,862,862,862,862,0
20230530,132000,86117618,862,862,862,862,0
20230530,131900,86117618,862,863,863,862,1598
20230530,131800,84740120,863,863,863,863,0
20230530,131700,84740120,863,863,863,863,1
20230530,131600,84739257,863,863,863,863,0
20230530,131500,84739257,863,863,863,863,0
20230530,131400,84739257,863,863,863,863,0
20230530,131300,84739257,863,863,863,863,0
20230530,131200,84739257,863,863,863,863,0
20230530,131100,84739257,863,863,863,863,0
20230530,131000,84739257,863,863,863,863,0
20230530,130900,84739257,863,863,863,863,5
20230530,130800,84734942,862,862,862,862,20
20230530,130700,84717702,863,863,863,863,308
20230530,130600,84451898,864,864,864,864,0
20230530,130500,84451898,864,864,864,864,280
20230530,130400,84209978,864,864,864,864,0
20230530,130300,84209978,864,864,864,864,0
20230530,130200,84209978,864,864,864,864,0
20230530,130100,84209978,864,864,864,864,0
20230530,130000,84209978,864,864,864,864,4
20230530,125900,84206522,864,864,864,864,5
20230530,125800,84202202,864,864,864,864,5
20230530,125700,84197882,864,864,864,864,0
20230530,125600,84197882,864,864,864,864,0
20230530,125500,84197882,864,864,864,864,0
20230530,125400,84197882,864,864,864,864,0
20230530,125300,84197882,864,864,864,864,0
20230530,125200,84197882,864,864,864,864,0
20230530,125100,84197882,864,864,864,864,0
20230530,125000,84197882,864,864,864,864,1000
20230530,124900,83333882,864,864,864,864,5
20230530,124800,83329562,862,862,862,862,1204
20230530,124700,82291714,864,864,864,864,0
20230530,124600,82291714,864,864,864,864,0
20230530,124500,82291714,864,862,864,862,227
20230530,124400,82096030,864,864,864,864,0
20230530,124300,82096030,864,864,864,864,200
20230530,124200,81923230,864,864,864,864,0
20230530,124100,81923230,864,864,864,864,0
20230530,124000,81923230,864,864,864,864,0
20230530,123900,81923230,864,864,864,864,255
20230530,123800,81702910,864,864,864,864,0
20230530,123700,81702910,864,862,864,862,593
20230530,123600,81191734,864,864,864,864,0
20230530,123500,81191734,864,862,864,862,121
20230530,123400,81087422,864,864,864,864,0
20230530,123300,81087422,864,864,864,864,0
20230530,123200,81087422,864,864,864,864,0
20230530,123100,81087422,864,864,864,864,345
20230530,123000,80789342,863,863,863,863,390
20230530,122900,80452772,863,863,863,863,0
20230530,122800,80452772,863,863,863,863,568
20230530,122700,79962588,863,863,863,863,20
20230530,122600,79945328,863,863,863,863,5
20230530,122500,79941013,862,862,862,862,40
20230530,122400,79906533,862,862,862,862,0
20230530,122300,79906533,862,862,862,862,0
20230530,122200,79906533,862,862,862,862,0
20230530,122100,79906533,862,862,862,862,0
20230530,122000,79906533,862,862,862,862,0
20230530,121900,79906533,862,862,862,862,0
20230530,121800,79906533,862,862,862,862,0
20230530,121700,79906533,862,862,862,862,0
20230530,121600,79906533,862,862,862,862,0
20230530,121500,79906533,862,862,862,862,0
20230530,121400,79906533,862,862,862,862,0
20230530,121300,79906533,862,862,862,862,0
20230530,121200,79906533,862,862,862,862,0
20230530,121100,79906533,862,862,862,862,0
20230530,121000,79906533,862,862,862,862,0
20230530,120900,79906533,862,862,862,862,0
20230530,120800,79906533,862,862,862,862,0
20230530,120700,79906533,862,862,862,862,0
20230530,120600,79906533,862,862,862,862,0
20230530,120500,79906533,862,862,862,862,0
20230530,120400,79906533,862,862,862,862,0
20230530,120300,79906533,862,862,862,862,0
20230530,120200,79906533,862,862,862,862,0
20230530,120100,79906533,862,862,862,862,0
20230530,120000,79906533,862,862,862,862,175
20230530,115900,79755683,864,864,864,864,200
20230530,115800,79582883,865,865,865,865,0
20230530,115700,79582883,865,865,865,865,0
20230530,115600,79582883,865,865,865,865,0
20230530,115500,79582883,865,865,865,865,0
20230530,115400,79582883,865,865,865,865,0
20230530,115300,79582883,865,865,865,865,0
20230530,115200,79582883,865,865,865,865,2
20230530,115100,79581153,865,865,865,865,2
20230530,115000,79579423,865,865,865,865,7
20230530,114900,79573368,865,865,865,865,0
20230530,114800,79573368,865,865,865,865,207
20230530,114700,79394313,862,862,862,862,54
20230530,114600,79347765,866,866,866,866,0
20230530,114500,79347765,866,861,866,861,38
20230530,114400,79315037,866,866,866,866,0
20230530,114300,79315037,866,866,866,866,0
20230530,114200,79315037,866,866,866,866,223
20230530,114100,79121919,866,866,866,866,0
20230530,114000,79121919,866,866,866,866,12
20230530,113900,79111527,866,866,866,866,0
20230530,113800,79111527,866,866,866,866,0
20230530,113700,79111527,866,860,866,860,6
20230530,113600,79106337,860,860,860,860,0
20230530,113500,79106337,860,862,862,860,1860
20230530,113400,77506185,862,862,862,862,150
20230530,113300,77376885,865,865,865,865,0
20230530,113200,77376885,865,865,865,865,100
20230530,113100,77290385,865,865,865,865,40
20230530,113000,77255785,866,866,866,866,0
20230530,112900,77255785,866,866,866,866,0
20230530,112800,77255785,866,866,866,866,0
20230530,112700,77255785,866,866,866,866,0
20230530,112600,77255785,866,866,866,866,0
20230530,112500,77255785,866,866,866,866,5
20230530,112400,77251455,866,866,866,866,0
20230530,112300,77251455,866,866,866,866,0
20230530,112200,77251455,866,866,866,866,0
20230530,112100,77251455,866,866,866,866,0
20230530,112000,77251455,866,866,866,866,0
20230530,111900,77251455,866,866,866,866,33
20230530,111800,77222877,866,866,866,866,0
20230530,111700,77222877,866,866,866,866,0
20230530,111600,77222877,866,866,866,866,3
20230530,111500,77220279,866,866,866,866,2
20230530,111400,77218547,862,862,862,862,0
20230530,111300,77218547,862,862,862,862,0
20230530,111200,77218547,862,862,862,862,1
20230530,111100,77217685,866,866,866,866,0
20230530,111000,77217685,866,866,866,866,23
20230530,110900,77197767,866,866,866,866,0
20230530,110800,77197767,866,866,866,866,0
20230530,110700,77197767,866,866,866,866,0
20230530,110600,77197767,866,866,866,866,0
20230530,110500,77197767,866,866,866,866,0
20230530,110400,77197767,866,866,866,866,0
20230530,110300,77197767,866,866,866,866,0
20230530,110200,77197767,866,866,866,866,8
20230530,110100,77190839,866,860,866,860,1250
20230530,110000,76115719,860,862,862,860,3686
20230530,105900,72943641,860,860,860,860,0
20230530,105800,72943641,860,860,860,860,0
20230530,105700,72943641,860,864,864,860,1110
20230530,105600,71988026,864,864,864,864,2363
20230530,105500,69946394,867,867,867,867,0
20230530,105400,69946394,867,867,867,867,6
20230530,105300,69941192,867,867,867,867,6
20230530,105200,69935990,867,864,867,864,16
20230530,105100,69922160,867,867,867,867,0
20230530,105000,69922160,867,867,867,867,1
20230530,104900,69921293,867,867,867,867,0
20230530,104800,69921293,867,864,867,864,914
20230530,104700,69131591,864,865,865,864,330
20230530,104600,68846155,868,868,868,868,0
20230530,104500,68846155,868,868,868,868,0
20230530,104400,68846155,868,868,868,868,20
20230530,104300,68828795,868,868,868,868,0
20230530,104200,68828795,868,868,868,868,0
20230530,104100,68828795,868,868,868,868,0
20230530,104000,68828795,868,868,868,868,100
20230530,103900,68741995,868,868,868,868,0
20230530,103800,68741995,868,868,868,868,0
20230530,103700,68741995,868,868,868,868,0
20230530,103600,68741995,868,868,868,868,20
20230530,103500,68724635,868,868,868,868,0
20230530,103400,68724635,868,868,868,868,0
20230530,103300,68724635,868,868,868,868,109
20230530,103200,68630023,868,868,868,868,20
20230530,103100,68612663,868,868,868,868,119
20230530,103000,68509371,868,865,868,864,789
20230530,102900,67827313,868,868,868,868,2
20230530,102800,67825577,864,865,865,864,2060
20230530,102700,66045601,868,868,868,868,0
20230530,102600,66045601,868,868,868,868,145
20230530,102500,65919741,868,868,868,868,0
20230530,102400,65919741,868,868,868,868,120
20230530,102300,65815581,868,866,868,866,310
20230530,102200,65546977,866,866,866,866,0
20230530,102100,65546977,866,866,866,866,1255
20230530,102000,64460147,866,865,866,865,119
20230530,101900,64357192,866,866,866,866,144
20230530,101800,64232488,866,866,866,866,90
20230530,101700,64154548,866,865,866,865,574
20230530,101600,63657938,865,865,865,865,200
20230530,101500,63484938,865,865,865,865,0
20230530,101400,63484938,865,865,865,865,3
20230530,101300,63482343,865,865,865,865,952
20230530,101200,62658863,865,865,865,865,1016
20230530,101100,61780023,865,865,865,865,30
20230530,101000,61754073,864,864,864,864,95
20230530,100900,61671993,864,864,864,864,0
20230530,100800,61671993,864,864,864,864,11
20230530,100700,61662489,864,864,864,864,0
20230530,100600,61662489,864,864,864,864,1
20230530,100500,61661625,865,865,865,865,0
20230530,100400,61661625,865,865,865,865,0
20230530,100300,61661625,865,865,865,865,208
20230530,100200,61481705,865,865,865,865,0
20230530,100100,61481705,865,865,865,865,0
20230530,100000,61481705,865,865,865,864,348
20230530,095900,61180686,865,865,865,865,17
20230530,095800,61165981,865,865,865,865,0
20230530,095700,61165981,865,865,865,865,2
20230530,095600,61164251,864,864,864,864,15
20230530,095500,61151291,865,865,865,865,1
20230530,095400,61150426,866,860,866,860,2117
20230530,095300,59328769,860,860,860,860,102
20230530,095200,59241049,857,860,860,857,10
20230530,095100,59232455,860,860,860,860,0
20230530,095000,59232455,860,860,860,860,500
20230530,094900,58802455,860,860,860,860,0
20230530,094800,58802455,860,860,860,860,0
20230530,094700,58802455,860,860,860,860,2
20230530,094600,58800735,854,867,867,854,8201
20230530,094500,51772727,869,869,869,869,150
20230530,094400,51642377,869,869,869,869,633
20230530,094300,51092300,869,869,869,869,403
20230530,094200,50742093,869,863,869,863,85
20230530,094100,50668726,863,863,863,863,44
20230530,094000,50630754,869,869,869,869,5
20230530,093900,50626409,870,870,870,870,0
20230530,093800,50626409,870,864,870,864,1138
20230530,093700,49642460,860,859,860,859,1439
20230530,093600,48404941,860,859,860,859,204
20230530,093500,48229704,860,860,860,860,1
20230530,093400,48228844,860,860,860,860,0
20230530,093300,48228844,860,860,860,860,110
20230530,093200,48134244,860,860,860,860,288
20230530,093100,47886564,860,860,860,860,476
20230530,093000,47477204,855,855,855,855,7405
20230530,092900,41145929,855,857,857,855,5000
20230530,092800,36862859,857,858,858,857,2336
20230530,092700,34859667,857,857,857,857,0
20230530,092600,34859667,857,857,857,857,0
20230530,092500,34859667,857,860,860,857,1140
20230530,092400,33882049,860,860,860,860,64
20230530,092300,33827009,860,861,861,860,2839
20230530,092200,31385378,863,863,863,863,102
20230530,092100,31297352,863,863,863,863,1258
20230530,092000,30211698,863,864,864,863,4848
20230530,091900,26027774,864,865,865,864,1991
20230530,091800,24307330,867,867,867,867,1264
20230530,091700,23211442,867,869,870,865,11972
20230530,091600,12809032,870,868,870,868,71
20230530,091500,12747333,869,869,869,869,0
20230530,091400,12747333,869,869,869,869,0
20230530,091300,12747333,869,868,869,868,31
20230530,091200,12720403,869,869,869,869,0
20230530,091100,12720403,869,870,870,869,21
20230530,091000,12702144,869,870,870,869,8
20230530,090900,12695185,870,870,870,870,0
20230530,090800,12695185,870,869,870,869,21
20230530,090700,12676919,870,870,870,870,0
20230530,090600,12676919,870,869,870,869,88
20230530,090500,12600361,870,870,870,870,11
20230530,090400,12590791,870,871,871,870,70
20230530,090300,12529871,871,871,871,871,12
20230530,090200,12519419,871,871,871,871,4
20230530,090100,12515935,871,871,871,871,2
20230530,090000,12514193,871,865,875,863,14465