stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,184100,1679800630,1173,1173,1173,1173,9055
20230530,184000,1679800630,1173,1173,1173,1173,0
20230530,183900,1679800630,1173,1173,1173,1173,0
20230530,183800,1679800630,1173,1173,1173,1173,0
20230530,183700,1679800630,1173,1173,1173,1173,0
20230530,183600,1679800630,1173,1173,1173,1173,0
20230530,183500,1679800630,1173,1173,1173,1173,0
20230530,183400,1679800630,1173,1173,1173,1173,0
20230530,183300,1679800630,1173,1173,1173,1173,0
20230530,183200,1679800630,1173,1173,1173,1173,0
20230530,183100,1679800630,1173,1173,1173,1173,0
20230530,183000,1679800630,1173,1173,1173,1173,0
20230530,182900,1679800630,1173,1173,1173,1173,0
20230530,182800,1679800630,1173,1173,1173,1173,0
20230530,182700,1679800630,1173,1173,1173,1173,0
20230530,182600,1679800630,1173,1173,1173,1173,0
20230530,182500,1679800630,1173,1173,1173,1173,0
20230530,182400,1679800630,1173,1173,1173,1173,0
20230530,182300,1679800630,1173,1173,1173,1173,0
20230530,182200,1679800630,1173,1173,1173,1173,0
20230530,182100,1679800630,1173,1173,1173,1173,0
20230530,182000,1679800630,1173,1173,1173,1173,0
20230530,181900,1679800630,1173,1173,1173,1173,0
20230530,181800,1679800630,1173,1173,1173,1173,0
20230530,181700,1679800630,1173,1173,1173,1173,0
20230530,181600,1679800630,1173,1173,1173,1173,0
20230530,181500,1679800630,1173,1173,1173,1173,0
20230530,181400,1679800630,1173,1173,1173,1173,0
20230530,181300,1679800630,1173,1173,1173,1173,0
20230530,181200,1679800630,1173,1173,1173,1173,0
20230530,181100,1679800630,1173,1173,1173,1173,9055
20230530,181000,1679800630,1173,1173,1173,1173,0
20230530,180900,1679800630,1173,1173,1173,1173,0
20230530,180800,1679800630,1173,1173,1173,1173,0
20230530,180700,1679800630,1173,1173,1173,1173,0
20230530,180600,1679800630,1173,1173,1173,1173,0
20230530,180500,1679800630,1173,1173,1173,1173,0
20230530,180400,1679800630,1173,1173,1173,1173,0
20230530,180300,1679800630,1173,1173,1173,1173,0
20230530,180200,1679800630,1173,1173,1173,1173,0
20230530,180100,1679800630,1173,1173,1173,1173,0
20230530,180000,1679800630,1173,1173,1173,1173,0
20230530,175900,1679800630,1173,1173,1173,1173,0
20230530,175800,1679800630,1173,1173,1173,1173,0
20230530,175700,1679800630,1173,1173,1173,1173,0
20230530,175600,1679800630,1173,1173,1173,1173,0
20230530,175500,1679800630,1173,1173,1173,1173,0
20230530,175400,1679800630,1173,1173,1173,1173,0
20230530,175300,1679800630,1173,1173,1173,1173,0
20230530,175200,1679800630,1173,1173,1173,1173,0
20230530,175100,1679800630,1173,1173,1173,1173,0
20230530,175000,1679800630,1173,1173,1173,1173,0
20230530,174900,1679800630,1173,1173,1173,1173,0
20230530,174800,1679800630,1173,1173,1173,1173,0
20230530,174700,1679800630,1173,1173,1173,1173,0
20230530,174600,1679800630,1173,1173,1173,1173,0
20230530,174500,1679800630,1173,1173,1173,1173,0
20230530,174400,1679800630,1173,1173,1173,1173,0
20230530,174300,1679800630,1173,1173,1173,1173,0
20230530,174200,1679800630,1173,1173,1173,1173,0
20230530,174100,1679800630,1173,1173,1173,1173,9055
20230530,174000,1679800630,1173,1173,1173,1173,0
20230530,173900,1679800630,1173,1173,1173,1173,0
20230530,173800,1679800630,1173,1173,1173,1173,0
20230530,173700,1679800630,1173,1173,1173,1173,0
20230530,173600,1679800630,1173,1173,1173,1173,0
20230530,173500,1679800630,1173,1173,1173,1173,0
20230530,173400,1679800630,1173,1173,1173,1173,0
20230530,173300,1679800630,1173,1173,1173,1173,0
20230530,173200,1679800630,1173,1173,1173,1173,0
20230530,173100,1679800630,1173,1173,1173,1173,0
20230530,173000,1679800630,1173,1173,1173,1173,0
20230530,172900,1679800630,1173,1173,1173,1173,0
20230530,172800,1679800630,1173,1173,1173,1173,0
20230530,172700,1679800630,1173,1173,1173,1173,0
20230530,172600,1679800630,1173,1173,1173,1173,0
20230530,172500,1679800630,1173,1173,1173,1173,0
20230530,172400,1679800630,1173,1173,1173,1173,0
20230530,172300,1679800630,1173,1173,1173,1173,0
20230530,172200,1679800630,1173,1173,1173,1173,0
20230530,172100,1679800630,1173,1173,1173,1173,0
20230530,172000,1679800630,1173,1173,1173,1173,0
20230530,171900,1679800630,1173,1173,1173,1173,0
20230530,171800,1679800630,1173,1173,1173,1173,0
20230530,171700,1679800630,1173,1173,1173,1173,0
20230530,171600,1679800630,1173,1173,1173,1173,0
20230530,171500,1679800630,1173,1173,1173,1173,0
20230530,171400,1679800630,1173,1173,1173,1173,0
20230530,171300,1679800630,1173,1173,1173,1173,0
20230530,171200,1679800630,1173,1173,1173,1173,0
20230530,171100,1679800630,1173,1173,1173,1173,9055
20230530,171000,1679800630,1173,1173,1173,1173,0
20230530,170900,1679800630,1173,1173,1173,1173,0
20230530,170800,1679800630,1173,1173,1173,1173,0
20230530,170700,1679800630,1173,1173,1173,1173,0
20230530,170600,1679800630,1173,1173,1173,1173,0
20230530,170500,1679800630,1173,1173,1173,1173,0
20230530,170400,1679800630,1173,1173,1173,1173,0
20230530,170300,1679800630,1173,1173,1173,1173,0
20230530,170200,1679800630,1173,1173,1173,1173,0
20230530,170100,1679800630,1173,1173,1173,1173,0
20230530,170000,1679800630,1173,1173,1173,1173,0
20230530,165900,1679800630,1173,1173,1173,1173,0
20230530,165800,1679800630,1173,1173,1173,1173,0
20230530,165700,1679800630,1173,1173,1173,1173,0
20230530,165600,1679800630,1173,1173,1173,1173,0
20230530,165500,1679800630,1173,1173,1173,1173,0
20230530,165400,1679800630,1173,1173,1173,1173,0
20230530,165300,1679800630,1173,1173,1173,1173,0
20230530,165200,1679800630,1173,1173,1173,1173,0
20230530,165100,1679800630,1173,1173,1173,1173,0
20230530,165000,1679800630,1173,1173,1173,1173,0
20230530,164900,1679800630,1173,1173,1173,1173,0
20230530,164800,1679800630,1173,1173,1173,1173,0
20230530,164700,1679800630,1173,1173,1173,1173,0
20230530,164600,1679800630,1173,1173,1173,1173,0
20230530,164500,1679800630,1173,1173,1173,1173,0
20230530,164400,1679800630,1173,1173,1173,1173,0
20230530,164300,1679800630,1173,1173,1173,1173,0
20230530,164200,1679800630,1173,1173,1173,1173,0
20230530,164100,1679800630,1173,1173,1173,1173,9055
20230530,164000,1679800630,1173,1173,1173,1173,0
20230530,163900,1679800630,1173,1173,1173,1173,0
20230530,163800,1679800630,1173,1173,1173,1173,0
20230530,163700,1679800630,1173,1173,1173,1173,0
20230530,163600,1679800630,1173,1173,1173,1173,0
20230530,163500,1679800630,1173,1173,1173,1173,0
20230530,163400,1679800630,1173,1173,1173,1173,0
20230530,163300,1679800630,1173,1173,1173,1173,0
20230530,163200,1679800630,1173,1173,1173,1173,0
20230530,163100,1679800630,1173,1173,1173,1173,0
20230530,163000,1679800630,1173,1173,1173,1173,0
20230530,162900,1679800630,1173,1173,1173,1173,0
20230530,162800,1679800630,1173,1173,1173,1173,0
20230530,162700,1679800630,1173,1173,1173,1173,0
20230530,162600,1679800630,1173,1173,1173,1173,0
20230530,162500,1679800630,1173,1173,1173,1173,0
20230530,162400,1679800630,1173,1173,1173,1173,0
20230530,162300,1679800630,1173,1173,1173,1173,0
20230530,162200,1679800630,1173,1173,1173,1173,0
20230530,162100,1679800630,1173,1173,1173,1173,0
20230530,162000,1679800630,1173,1173,1173,1173,0
20230530,161900,1679800630,1173,1173,1173,1173,0
20230530,161800,1679800630,1173,1173,1173,1173,0
20230530,161700,1679800630,1173,1173,1173,1173,0
20230530,161600,1679800630,1173,1173,1173,1173,0
20230530,161500,1679800630,1173,1173,1173,1173,0
20230530,161400,1679800630,1173,1173,1173,1173,0
20230530,161300,1679800630,1173,1173,1173,1173,0
20230530,161200,1679800630,1173,1173,1173,1173,0
20230530,161100,1679800630,1173,1173,1173,1173,9055
20230530,161000,1679800630,1173,1173,1173,1173,0
20230530,160900,1679800630,1173,1173,1173,1173,0
20230530,160800,1679800630,1173,1173,1173,1173,0
20230530,160700,1679800630,1173,1173,1173,1173,0
20230530,160600,1679800630,1173,1173,1173,1173,0
20230530,160500,1679800630,1173,1173,1173,1173,0
20230530,160400,1679800630,1173,1173,1173,1173,0
20230530,160300,1679800630,1173,1173,1173,1173,0
20230530,160200,1679800630,1173,1173,1173,1173,0
20230530,160100,1679800630,1173,1173,1173,1173,0
20230530,160000,1679800630,1173,1173,1173,1173,0
20230530,155900,1679800630,1173,1173,1173,1173,0
20230530,155800,1679800630,1173,1173,1173,1173,0
20230530,155700,1679800630,1173,1173,1173,1173,0
20230530,155600,1679800630,1173,1173,1173,1173,0
20230530,155500,1679800630,1173,1173,1173,1173,0
20230530,155400,1679800630,1173,1173,1173,1173,0
20230530,155300,1679800630,1173,1173,1173,1173,0
20230530,155200,1679800630,1173,1173,1173,1173,0
20230530,155100,1679800630,1173,1173,1173,1173,0
20230530,155000,1679800630,1173,1173,1173,1173,0
20230530,154900,1679800630,1173,1173,1173,1173,0
20230530,154800,1679800630,1173,1173,1173,1173,0
20230530,154700,1679800630,1173,1173,1173,1173,0
20230530,154600,1679800630,1173,1173,1173,1173,0
20230530,154500,1679800630,1173,1173,1173,1173,0
20230530,154400,1679800630,1173,1173,1173,1173,0
20230530,154300,1679800630,1173,1173,1173,1173,0
20230530,154200,1679800630,1173,1173,1173,1173,0
20230530,154100,1679800630,1173,1173,1173,1173,9055
20230530,154000,1679800630,1173,1173,1173,1173,0
20230530,153900,1679800630,1173,1173,1173,1173,0
20230530,153800,1679800630,1173,1173,1173,1173,0
20230530,153700,1679800630,1173,1173,1173,1173,0
20230530,153600,1679800630,1173,1173,1173,1173,0
20230530,153500,1679800630,1173,1173,1173,1173,0
20230530,153400,1679800630,1173,1173,1173,1173,0
20230530,153300,1679800630,1173,1173,1173,1173,0
20230530,153200,1679800630,1173,1173,1173,1173,0
20230530,153100,1679800630,1173,1173,1173,1173,0
20230530,153000,1679800630,1173,1173,1173,1173,9055
20230530,152900,1669179115,1166,1166,1166,1166,0
20230530,152800,1669179115,1166,1166,1166,1166,0
20230530,152700,1669179115,1166,1166,1166,1166,0
20230530,152600,1669179115,1166,1166,1166,1166,0
20230530,152500,1669179115,1166,1166,1166,1166,0
20230530,152400,1669179115,1166,1166,1166,1166,0
20230530,152300,1669179115,1166,1166,1166,1166,0
20230530,152200,1669179115,1166,1166,1166,1166,0
20230530,152100,1669179115,1166,1166,1166,1166,0
20230530,152000,1669179115,1166,1166,1166,1166,0
20230530,151900,1669179115,1166,1166,1167,1162,5762
20230530,151800,1662470467,1167,1167,1168,1166,1455
20230530,151700,1660772515,1168,1166,1168,1166,1875
20230530,151600,1658584416,1167,1166,1167,1166,261
20230530,151500,1658280037,1167,1169,1170,1166,3206
20230530,151400,1654536909,1170,1169,1170,1168,2392
20230530,151300,1651739638,1169,1168,1169,1167,486
20230530,151200,1651172017,1169,1168,1169,1166,1394
20230530,151100,1649542742,1168,1165,1168,1165,1939
20230530,151000,1647283391,1165,1164,1165,1163,493
20230530,150900,1646709538,1165,1166,1168,1161,8488
20230530,150800,1636817155,1167,1167,1169,1166,3789
20230530,150700,1632389154,1169,1168,1169,1166,2539
20230530,150600,1629424159,1168,1169,1169,1166,56
20230530,150500,1629358788,1169,1164,1169,1162,1829
20230530,150400,1627229842,1164,1162,1164,1160,3880
20230530,150300,1622724227,1162,1165,1165,1160,4433
20230530,150200,1617573613,1163,1168,1169,1163,16692
20230530,150100,1598101704,1168,1168,1168,1168,3976
20230530,150000,1593457736,1169,1166,1169,1166,501
20230530,145900,1592872148,1166,1168,1169,1166,1702
20230530,145800,1590885515,1168,1168,1168,1168,1
20230530,145700,1590884347,1170,1173,1173,1167,35121
20230530,145600,1549802277,1175,1175,1175,1175,1001
20230530,145500,1548626102,1175,1175,1175,1175,2345
20230530,145400,1545870727,1173,1174,1175,1173,6938
20230530,145300,1537728569,1175,1175,1175,1174,11122
20230530,145200,1524662485,1175,1173,1175,1173,5246
20230530,145100,1518507100,1173,1172,1173,1171,11698
20230530,145000,1504796601,1172,1170,1172,1170,560
20230530,144900,1504140581,1170,1172,1172,1170,2088
20230530,144800,1501696882,1172,1170,1172,1170,2265
20230530,144700,1499043320,1170,1171,1171,1170,666
20230530,144600,1498263733,1170,1167,1170,1165,3902
20230530,144500,1493703560,1167,1175,1175,1167,17960
20230530,144400,1472694188,1175,1177,1177,1174,4511
20230530,144300,1467394107,1177,1179,1180,1177,3679
20230530,144200,1463057970,1181,1180,1181,1180,5042
20230530,144100,1457106575,1180,1173,1180,1173,17743
20230530,144000,1436194885,1174,1176,1176,1172,7219
20230530,143900,1427723608,1176,1165,1176,1165,5201
20230530,143800,1421627266,1165,1170,1170,1164,2295
20230530,143700,1418955080,1170,1172,1172,1167,2859
20230530,143600,1415614639,1172,1159,1178,1156,11541
20230530,143500,1402094980,1159,1151,1159,1147,11849
20230530,143400,1388437873,1152,1157,1160,1148,20459
20230530,143300,1364820862,1157,1145,1159,1145,24892
20230530,143200,1336184713,1145,1175,1175,1143,45798
20230530,143100,1283079552,1170,1190,1201,1170,22405
20230530,143000,1256563568,1190,1200,1223,1163,181014
20230530,142900,1038400790,1200,1153,1200,1153,165915
20230530,142800,842216392,1146,1146,1146,1146,1510
20230530,142700,840485932,1146,1146,1146,1146,786
20230530,142600,839585176,1146,1146,1146,1146,0
20230530,142500,839585176,1146,1148,1149,1146,1657
20230530,142400,837684372,1148,1148,1149,1148,456
20230530,142300,837160829,1147,1145,1147,1145,1009
20230530,142200,836003586,1145,1146,1146,1145,125
20230530,142100,835860395,1143,1143,1143,1143,30
20230530,142000,835826105,1143,1143,1147,1142,2589
20230530,141900,832866993,1147,1142,1147,1142,229
20230530,141800,832605272,1142,1144,1144,1142,1069
20230530,141700,831383099,1143,1143,1143,1143,5
20230530,141600,831377384,1142,1141,1142,1141,100
20230530,141500,831263234,1141,1140,1143,1140,5497
20230530,141400,824983250,1140,1140,1140,1139,9091
20230530,141300,814620804,1140,1140,1140,1140,757
20230530,141200,813757824,1140,1141,1141,1140,502
20230530,141100,813185044,1141,1140,1141,1140,1634
20230530,141000,811321534,1140,1139,1140,1139,3404
20230530,140900,807443165,1139,1138,1139,1138,1316
20230530,140800,805944630,1138,1138,1138,1138,0
20230530,140700,805944630,1138,1136,1138,1136,2190
20230530,140600,803456190,1136,1136,1136,1136,2
20230530,140500,803453918,1134,1134,1134,1134,688
20230530,140400,802673726,1140,1140,1140,1140,1
20230530,140300,802672586,1140,1139,1140,1139,6292
20230530,140200,795503025,1140,1128,1140,1128,6860
20230530,140100,787715921,1128,1128,1128,1127,956
20230530,140000,786638242,1127,1127,1127,1127,2386
20230530,135900,783949220,1125,1125,1125,1125,4
20230530,135800,783944720,1125,1124,1125,1124,2409
20230530,135700,781236994,1124,1124,1124,1124,430
20230530,135600,780753674,1124,1124,1124,1124,7
20230530,135500,780745806,1124,1125,1125,1124,253
20230530,135400,780461433,1124,1124,1124,1124,152
20230530,135300,780290585,1124,1124,1124,1124,126
20230530,135200,780148961,1124,1123,1124,1123,695
20230530,135100,779368469,1124,1124,1124,1124,234
20230530,135000,779105453,1123,1123,1123,1123,150
20230530,134900,778937003,1123,1123,1123,1123,689
20230530,134800,778163256,1124,1124,1124,1124,7
20230530,134700,778155388,1124,1124,1124,1124,53
20230530,134600,778095816,1124,1124,1124,1123,1298
20230530,134500,776637552,1123,1123,1123,1123,0
20230530,134400,776637552,1123,1123,1123,1123,422
20230530,134300,776163646,1123,1121,1123,1121,3156
20230530,134200,772620445,1121,1121,1121,1121,0
20230530,134100,772620445,1121,1121,1121,1121,681
20230530,134000,771857044,1121,1120,1121,1120,157
20230530,133900,771681197,1121,1122,1122,1121,68
20230530,133800,771604968,1122,1120,1122,1120,507
20230530,133700,771037114,1121,1120,1121,1120,1256
20230530,133600,769629827,1121,1120,1121,1120,434
20230530,133500,769143683,1120,1120,1120,1120,1032
20230530,133400,767987843,1120,1121,1121,1120,10147
20230530,133300,756623146,1122,1122,1122,1122,1797
20230530,133200,754606912,1121,1120,1121,1120,2816
20230530,133100,751452251,1120,1120,1120,1120,0
20230530,133000,751452251,1120,1121,1121,1120,893
20230530,132900,750451887,1121,1121,1121,1121,1007
20230530,132800,749323040,1121,1121,1121,1121,58
20230530,132700,749258022,1120,1121,1121,1120,695
20230530,132600,748479615,1121,1120,1121,1120,1030
20230530,132500,747325915,1121,1120,1121,1120,604
20230530,132400,746649277,1121,1120,1121,1120,1657
20230530,132300,744793337,1121,1121,1121,1121,8
20230530,132200,744784369,1120,1120,1120,1120,1208
20230530,132100,743431409,1121,1121,1121,1120,1492
20230530,132000,741759719,1121,1121,1121,1121,391
20230530,131900,741321408,1121,1121,1121,1121,1237
20230530,131800,739934731,1121,1122,1123,1121,1831
20230530,131700,737881186,1122,1122,1122,1122,1177
20230530,131600,736560592,1123,1123,1123,1123,2865
20230530,131500,733343197,1124,1124,1124,1124,100
20230530,131400,733230797,1124,1124,1124,1124,2020
20230530,131300,730960317,1125,1125,1125,1125,7
20230530,131200,730952442,1124,1124,1124,1124,1962
20230530,131100,728747154,1123,1123,1123,1123,400
20230530,131000,728297954,1124,1124,1124,1124,0
20230530,130900,728297954,1124,1125,1125,1124,693
20230530,130800,727518953,1125,1125,1125,1125,0
20230530,130700,727518953,1125,1125,1125,1125,1558
20230530,130600,725766203,1125,1125,1125,1125,57
20230530,130500,725702078,1124,1124,1124,1124,1001
20230530,130400,724576954,1124,1124,1124,1124,56
20230530,130300,724514010,1124,1123,1124,1123,695
20230530,130200,723733518,1124,1124,1124,1124,1801
20230530,130100,721709194,1124,1124,1124,1124,60
20230530,130000,721641754,1123,1122,1123,1122,1057
20230530,125900,720455112,1122,1122,1122,1122,0
20230530,125800,720455112,1122,1122,1122,1122,0
20230530,125700,720455112,1122,1121,1122,1121,2815
20230530,125600,717299377,1121,1121,1121,1121,622
20230530,125500,716602115,1121,1123,1123,1121,210
20230530,125400,716366505,1124,1130,1130,1120,44649
20230530,125300,666167396,1130,1130,1130,1130,0
20230530,125200,666167396,1130,1131,1131,1130,3000
20230530,125100,662776995,1131,1132,1133,1131,4739
20230530,125000,657417114,1132,1132,1132,1132,300
20230530,124900,657077514,1132,1132,1132,1132,11
20230530,124800,657065062,1132,1134,1134,1132,1066
20230530,124700,655858218,1133,1134,1134,1133,234
20230530,124600,655592972,1134,1134,1134,1134,784
20230530,124500,654703916,1134,1133,1134,1133,1010
20230530,124400,653559576,1132,1133,1133,1132,1267
20230530,124300,652124975,1132,1132,1132,1132,759
20230530,124200,651265787,1131,1132,1132,1131,6
20230530,124100,651258998,1133,1133,1133,1133,0
20230530,124000,651258998,1133,1133,1133,1133,58
20230530,123900,651193284,1132,1133,1133,1132,175
20230530,123800,650995177,1134,1134,1134,1134,0
20230530,123700,650995177,1134,1134,1134,1134,51
20230530,123600,650937343,1135,1135,1135,1135,0
20230530,123500,650937343,1135,1135,1135,1135,0
20230530,123400,650937343,1135,1133,1135,1133,464
20230530,123300,650411323,1132,1132,1132,1132,186
20230530,123200,650200771,1133,1134,1134,1133,2992
20230530,123100,646810785,1135,1135,1135,1135,0
20230530,123000,646810785,1135,1135,1135,1135,7
20230530,122900,646802840,1133,1132,1133,1132,1305
20230530,122800,645324963,1133,1133,1133,1132,157
20230530,122700,645147083,1133,1133,1133,1133,0
20230530,122600,645147083,1133,1133,1133,1132,766
20230530,122500,644279893,1133,1133,1133,1133,7
20230530,122400,644271962,1133,1133,1133,1133,321
20230530,122300,643908269,1133,1133,1133,1133,9
20230530,122200,643898072,1135,1132,1135,1132,631
20230530,122100,643183775,1135,1132,1135,1132,1368
20230530,122000,641633941,1132,1131,1132,1131,829
20230530,121900,640695992,1130,1130,1130,1130,0
20230530,121800,640695992,1130,1130,1130,1130,85
20230530,121700,640599942,1130,1131,1133,1130,3316
20230530,121600,636847547,1130,1132,1132,1130,30369
20230530,121500,602508794,1132,1132,1132,1132,1850
20230530,121400,600414594,1132,1132,1132,1132,688
20230530,121300,599635778,1133,1133,1133,1133,2
20230530,121200,599633512,1132,1132,1132,1132,0
20230530,121100,599633512,1132,1133,1133,1132,680
20230530,121000,598863672,1132,1133,1133,1132,2370
20230530,120900,596178568,1133,1134,1134,1133,299
20230530,120800,595839579,1134,1134,1134,1134,1688
20230530,120700,593925387,1135,1135,1135,1135,0
20230530,120600,593925387,1135,1135,1135,1135,0
20230530,120500,593925387,1135,1135,1135,1135,910
20230530,120400,592892537,1135,1135,1135,1135,1
20230530,120300,592891402,1135,1137,1137,1135,15000
20230530,120200,575851986,1137,1138,1138,1137,658
20230530,120100,575103833,1138,1139,1139,1138,93
20230530,120000,574997964,1137,1137,1137,1137,172
20230530,115900,574802400,1136,1136,1136,1136,0
20230530,115800,574802400,1136,1137,1137,1136,988
20230530,115700,573679732,1137,1137,1137,1137,153
20230530,115600,573505771,1137,1137,1137,1137,0
20230530,115500,573505771,1137,1137,1137,1136,5463
20230530,115400,567297467,1139,1139,1139,1139,6
20230530,115300,567290633,1137,1137,1137,1137,2104
20230530,115200,564898385,1136,1137,1137,1136,2799
20230530,115100,561718610,1137,1138,1138,1137,2378
20230530,115000,559013501,1138,1138,1138,1138,13
20230530,114900,558998707,1138,1138,1138,1138,0
20230530,114800,558998707,1138,1138,1138,1138,438
20230530,114700,558500263,1138,1137,1138,1137,497
20230530,114600,557935116,1137,1138,1138,1136,4646
20230530,114500,552654794,1138,1140,1140,1138,3662
20230530,114400,548485533,1140,1140,1140,1140,57
20230530,114300,548420553,1139,1139,1139,1139,1113
20230530,114200,547152846,1139,1139,1139,1139,1604
20230530,114100,545325890,1139,1139,1139,1139,21
20230530,114000,545301971,1140,1139,1140,1139,695
20230530,113900,544510359,1140,1140,1140,1140,15
20230530,113800,544493259,1140,1141,1142,1140,1643
20230530,113700,542619250,1141,1141,1141,1141,57
20230530,113600,542554213,1140,1140,1140,1140,450
20230530,113500,542041213,1140,1141,1142,1140,2245
20230530,113400,539480594,1140,1140,1141,1140,1467
20230530,113300,537808207,1143,1143,1143,1143,0
20230530,113200,537808207,1143,1143,1143,1143,0
20230530,113100,537808207,1143,1144,1144,1140,11780
20230530,113000,524368177,1144,1144,1144,1144,1
20230530,112900,524367033,1143,1143,1143,1143,502
20230530,112800,523793247,1143,1142,1143,1142,745
20230530,112700,522942400,1143,1143,1143,1143,0
20230530,112600,522942400,1143,1142,1143,1142,986
20230530,112500,521816381,1142,1141,1142,1141,701
20230530,112400,521016527,1142,1142,1142,1142,500
20230530,112300,520445527,1143,1143,1143,1143,7
20230530,112200,520437526,1141,1143,1143,1141,6136
20230530,112100,513433830,1143,1143,1143,1143,0
20230530,112000,513433830,1143,1143,1143,1143,800
20230530,111900,512519430,1144,1143,1144,1143,745
20230530,111800,511667838,1143,1143,1143,1143,0
20230530,111700,511667838,1143,1143,1143,1143,500
20230530,111600,511096338,1143,1143,1143,1143,1000
20230530,111500,509953338,1144,1145,1145,1144,566
20230530,111400,509305334,1144,1145,1145,1144,2381
20230530,111300,506581463,1145,1145,1145,1145,1
20230530,111200,506580318,1145,1145,1145,1145,0
20230530,111100,506580318,1145,1145,1145,1145,0
20230530,111000,506580318,1145,1145,1145,1145,2082
20230530,110900,504196428,1145,1146,1146,1145,2547
20230530,110800,501278254,1146,1146,1147,1146,153
20230530,110700,501102880,1147,1147,1147,1147,600
20230530,110600,500414680,1147,1148,1148,1147,96
20230530,110500,500304498,1148,1146,1148,1146,788
20230530,110400,499400662,1146,1146,1146,1146,1526
20230530,110300,497651866,1146,1146,1146,1146,1000
20230530,110200,496505866,1148,1148,1148,1148,249
20230530,110100,496220014,1148,1148,1148,1147,3145
20230530,110000,492611064,1148,1147,1148,1147,695
20230530,105900,491813892,1148,1148,1149,1148,2801
20230530,105800,488598343,1149,1149,1149,1149,200
20230530,105700,488368543,1149,1149,1149,1149,0
20230530,105600,488368543,1149,1150,1150,1149,1072
20230530,105500,487136743,1150,1150,1150,1150,629
20230530,105400,486413393,1150,1150,1150,1150,59
20230530,105300,486345543,1150,1150,1150,1150,193
20230530,105200,486123593,1150,1150,1150,1150,7
20230530,105100,486115543,1149,1150,1150,1149,499
20230530,105000,485541704,1151,1151,1151,1151,0
20230530,104900,485541704,1151,1149,1151,1149,2581
20230530,104800,482573756,1148,1149,1149,1148,689
20230530,104700,481782783,1147,1148,1148,1147,928
20230530,104600,480717443,1148,1148,1148,1148,67
20230530,104500,480640527,1148,1147,1148,1147,689
20230530,104400,479850243,1148,1148,1148,1148,8
20230530,104300,479841059,1147,1148,1148,1147,2650
20230530,104200,476800859,1148,1149,1149,1148,48
20230530,104100,476745745,1145,1145,1145,1145,0
20230530,104000,476745745,1145,1145,1145,1145,0
20230530,103900,476745745,1145,1145,1145,1145,937
20230530,103800,475672880,1145,1145,1145,1145,8215
20230530,103700,466266705,1145,1145,1152,1145,1241
20230530,103600,464845722,1144,1142,1145,1142,22
20230530,103500,464820593,1142,1142,1146,1142,1669
20230530,103400,462914591,1139,1140,1141,1139,9228
20230530,103300,452394040,1139,1140,1141,1139,5473
20230530,103200,446154951,1140,1141,1141,1140,3626
20230530,103100,442018159,1141,1144,1144,1141,6723
20230530,103000,434338350,1144,1146,1146,1144,5387
20230530,102900,428171812,1145,1148,1148,1145,5488
20230530,102800,421878220,1148,1152,1152,1148,18530
20230530,102700,400569858,1151,1153,1153,1151,983
20230530,102600,399437344,1152,1152,1152,1152,339
20230530,102500,399046816,1152,1151,1152,1151,385
20230530,102400,398603616,1151,1151,1151,1151,3891
20230530,102300,394125075,1151,1153,1153,1151,5604
20230530,102200,387669739,1153,1157,1157,1153,15269
20230530,102100,370033156,1159,1159,1159,1158,2683
20230530,102000,366923560,1158,1159,1159,1158,4790
20230530,101900,361376738,1160,1160,1160,1160,157
20230530,101800,361194618,1160,1163,1163,1160,29216
20230530,101700,327282728,1165,1165,1165,1163,2607
20230530,101600,324249137,1165,1165,1165,1165,457
20230530,101500,323716732,1165,1165,1165,1165,1
20230530,101400,323715567,1166,1166,1166,1166,64
20230530,101300,323640943,1166,1166,1166,1166,105
20230530,101200,323518513,1164,1165,1165,1164,2100
20230530,101100,321074070,1166,1165,1166,1165,747
20230530,101000,320203808,1166,1165,1166,1165,127
20230530,100900,320055796,1165,1165,1165,1165,360
20230530,100800,319636396,1165,1165,1165,1164,750
20230530,100700,318763334,1165,1165,1165,1165,22
20230530,100600,318737704,1165,1165,1165,1165,500
20230530,100500,318155204,1165,1165,1166,1165,192
20230530,100400,317931517,1165,1165,1165,1165,20
20230530,100300,317908217,1165,1165,1165,1165,680
20230530,100200,317116017,1165,1166,1166,1165,49
20230530,100100,317058911,1164,1164,1164,1164,81
20230530,100000,316964627,1164,1164,1164,1164,4900
20230530,095900,311261027,1164,1164,1164,1164,1
20230530,095800,311259863,1167,1164,1167,1162,4856
20230530,095700,305617107,1162,1164,1164,1161,5370
20230530,095600,299378645,1162,1168,1168,1161,14142
20230530,095500,282929357,1169,1169,1169,1169,50
20230530,095400,282870907,1169,1169,1169,1169,7
20230530,095300,282862724,1169,1166,1170,1165,1110
20230530,095200,281569238,1165,1170,1171,1165,3673
20230530,095100,277281333,1171,1171,1171,1169,1054
20230530,095000,276048584,1171,1171,1171,1171,10
20230530,094900,276036874,1172,1172,1172,1172,65
20230530,094800,275960694,1172,1172,1172,1172,1077
20230530,094700,274698450,1172,1172,1172,1172,59
20230530,094600,274629302,1173,1172,1173,1169,8012
20230530,094500,265259972,1173,1173,1173,1172,2252
20230530,094400,262620425,1173,1173,1173,1173,139
20230530,094300,262457378,1173,1172,1174,1172,630
20230530,094200,261718504,1174,1174,1174,1172,132
20230530,094100,261563682,1174,1174,1174,1174,7
20230530,094000,261555464,1175,1172,1175,1172,188
20230530,093900,261334855,1172,1172,1174,1172,41176
20230530,093800,213067123,1172,1172,1172,1172,29
20230530,093700,213033135,1172,1169,1173,1169,1611
20230530,093600,211148287,1169,1169,1169,1168,1320
20230530,093500,209605907,1169,1168,1169,1168,55
20230530,093400,209541621,1168,1168,1168,1167,1058
20230530,093300,208306865,1167,1169,1169,1167,132
20230530,093200,208152799,1169,1167,1169,1167,22
20230530,093100,208127089,1169,1164,1169,1164,1424
20230530,093000,206469493,1164,1163,1164,1163,1426
20230530,092900,204811045,1164,1163,1164,1163,252
20230530,092800,204517857,1163,1163,1163,1163,22
20230530,092700,204492271,1164,1164,1164,1164,1838
20230530,092600,202352839,1164,1164,1164,1164,1077
20230530,092500,201099211,1164,1165,1165,1164,715
20230530,092400,200266671,1165,1165,1165,1165,804
20230530,092300,199330011,1165,1167,1167,1165,1369
20230530,092200,197734418,1169,1170,1170,1166,35539
20230530,092100,156199179,1170,1170,1170,1170,172
20230530,092000,155997939,1170,1170,1170,1170,1030
20230530,091900,154792839,1170,1173,1173,1170,2535
20230530,091800,151826589,1173,1173,1173,1173,8
20230530,091700,151817205,1173,1172,1173,1170,11440
20230530,091600,138415310,1172,1173,1173,1172,2702
20230530,091500,135247566,1174,1174,1174,1174,1000
20230530,091400,134073566,1174,1172,1174,1172,2899
20230530,091300,130675648,1174,1179,1179,1174,12175
20230530,091200,116365963,1180,1180,1180,1179,901
20230530,091100,115302996,1180,1180,1181,1180,913
20230530,091000,114224956,1180,1180,1181,1180,900
20230530,090900,113162656,1181,1181,1181,1181,0
20230530,090800,113162656,1181,1182,1182,1181,4983
20230530,090700,107273016,1182,1176,1182,1175,19010
20230530,090600,84906151,1176,1178,1178,1175,16731
20230530,090500,65236498,1178,1178,1178,1178,1083
20230530,090400,63960724,1178,1179,1179,1176,7421
20230530,090300,55229464,1178,1183,1185,1178,6630
20230530,090200,47407632,1183,1192,1192,1178,6010
20230530,090100,40295799,1193,1170,1203,1170,14829
20230530,090000,22573588,1187,1170,1190,1170,17192