stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,215600,1352169660,633,633,633,633,17994
20230530,215500,1352169660,633,633,633,633,0
20230530,215400,1352169660,633,633,633,633,0
20230530,215300,1352169660,633,633,633,633,0
20230530,215200,1352169660,633,633,633,633,0
20230530,215100,1352169660,633,633,633,633,0
20230530,215000,1352169660,633,633,633,633,0
20230530,214900,1352169660,633,633,633,633,0
20230530,214800,1352169660,633,633,633,633,0
20230530,214700,1352169660,633,633,633,633,0
20230530,214600,1352169660,633,633,633,633,0
20230530,214500,1352169660,633,633,633,633,0
20230530,214400,1352169660,633,633,633,633,0
20230530,214300,1352169660,633,633,633,633,0
20230530,214200,1352169660,633,633,633,633,0
20230530,214100,1352169660,633,633,633,633,0
20230530,214000,1352169660,633,633,633,633,0
20230530,213900,1352169660,633,633,633,633,0
20230530,213800,1352169660,633,633,633,633,0
20230530,213700,1352169660,633,633,633,633,0
20230530,213600,1352169660,633,633,633,633,0
20230530,213500,1352169660,633,633,633,633,0
20230530,213400,1352169660,633,633,633,633,0
20230530,213300,1352169660,633,633,633,633,0
20230530,213200,1352169660,633,633,633,633,0
20230530,213100,1352169660,633,633,633,633,0
20230530,213000,1352169660,633,633,633,633,0
20230530,212900,1352169660,633,633,633,633,0
20230530,212800,1352169660,633,633,633,633,0
20230530,212700,1352169660,633,633,633,633,0
20230530,212600,1352169660,633,633,633,633,17994
20230530,212500,1352169660,633,633,633,633,0
20230530,212400,1352169660,633,633,633,633,0
20230530,212300,1352169660,633,633,633,633,0
20230530,212200,1352169660,633,633,633,633,0
20230530,212100,1352169660,633,633,633,633,0
20230530,212000,1352169660,633,633,633,633,0
20230530,211900,1352169660,633,633,633,633,0
20230530,211800,1352169660,633,633,633,633,0
20230530,211700,1352169660,633,633,633,633,0
20230530,211600,1352169660,633,633,633,633,0
20230530,211500,1352169660,633,633,633,633,0
20230530,211400,1352169660,633,633,633,633,0
20230530,211300,1352169660,633,633,633,633,0
20230530,211200,1352169660,633,633,633,633,0
20230530,211100,1352169660,633,633,633,633,0
20230530,211000,1352169660,633,633,633,633,0
20230530,210900,1352169660,633,633,633,633,0
20230530,210800,1352169660,633,633,633,633,0
20230530,210700,1352169660,633,633,633,633,0
20230530,210600,1352169660,633,633,633,633,0
20230530,210500,1352169660,633,633,633,633,0
20230530,210400,1352169660,633,633,633,633,0
20230530,210300,1352169660,633,633,633,633,0
20230530,210200,1352169660,633,633,633,633,0
20230530,210100,1352169660,633,633,633,633,0
20230530,210000,1352169660,633,633,633,633,0
20230530,205900,1352169660,633,633,633,633,0
20230530,205800,1352169660,633,633,633,633,0
20230530,205700,1352169660,633,633,633,633,0
20230530,205600,1352169660,633,633,633,633,17994
20230530,205500,1352169660,633,633,633,633,0
20230530,205400,1352169660,633,633,633,633,0
20230530,205300,1352169660,633,633,633,633,0
20230530,205200,1352169660,633,633,633,633,0
20230530,205100,1352169660,633,633,633,633,0
20230530,205000,1352169660,633,633,633,633,0
20230530,204900,1352169660,633,633,633,633,0
20230530,204800,1352169660,633,633,633,633,0
20230530,204700,1352169660,633,633,633,633,0
20230530,204600,1352169660,633,633,633,633,0
20230530,204500,1352169660,633,633,633,633,0
20230530,204400,1352169660,633,633,633,633,0
20230530,204300,1352169660,633,633,633,633,0
20230530,204200,1352169660,633,633,633,633,0
20230530,204100,1352169660,633,633,633,633,0
20230530,204000,1352169660,633,633,633,633,0
20230530,203900,1352169660,633,633,633,633,0
20230530,203800,1352169660,633,633,633,633,0
20230530,203700,1352169660,633,633,633,633,0
20230530,203600,1352169660,633,633,633,633,0
20230530,203500,1352169660,633,633,633,633,0
20230530,203400,1352169660,633,633,633,633,0
20230530,203300,1352169660,633,633,633,633,0
20230530,203200,1352169660,633,633,633,633,0
20230530,203100,1352169660,633,633,633,633,0
20230530,203000,1352169660,633,633,633,633,0
20230530,202900,1352169660,633,633,633,633,0
20230530,202800,1352169660,633,633,633,633,0
20230530,202700,1352169660,633,633,633,633,0
20230530,202600,1352169660,633,633,633,633,17994
20230530,202500,1352169660,633,633,633,633,0
20230530,202400,1352169660,633,633,633,633,0
20230530,202300,1352169660,633,633,633,633,0
20230530,202200,1352169660,633,633,633,633,0
20230530,202100,1352169660,633,633,633,633,0
20230530,202000,1352169660,633,633,633,633,0
20230530,201900,1352169660,633,633,633,633,0
20230530,201800,1352169660,633,633,633,633,0
20230530,201700,1352169660,633,633,633,633,0
20230530,201600,1352169660,633,633,633,633,0
20230530,201500,1352169660,633,633,633,633,0
20230530,201400,1352169660,633,633,633,633,0
20230530,201300,1352169660,633,633,633,633,0
20230530,201200,1352169660,633,633,633,633,0
20230530,201100,1352169660,633,633,633,633,0
20230530,201000,1352169660,633,633,633,633,0
20230530,200900,1352169660,633,633,633,633,0
20230530,200800,1352169660,633,633,633,633,0
20230530,200700,1352169660,633,633,633,633,0
20230530,200600,1352169660,633,633,633,633,0
20230530,200500,1352169660,633,633,633,633,0
20230530,200400,1352169660,633,633,633,633,0
20230530,200300,1352169660,633,633,633,633,0
20230530,200200,1352169660,633,633,633,633,0
20230530,200100,1352169660,633,633,633,633,0
20230530,200000,1352169660,633,633,633,633,0
20230530,195900,1352169660,633,633,633,633,0
20230530,195800,1352169660,633,633,633,633,0
20230530,195700,1352169660,633,633,633,633,0
20230530,195600,1352169660,633,633,633,633,17994
20230530,195500,1352169660,633,633,633,633,0
20230530,195400,1352169660,633,633,633,633,0
20230530,195300,1352169660,633,633,633,633,0
20230530,195200,1352169660,633,633,633,633,0
20230530,195100,1352169660,633,633,633,633,0
20230530,195000,1352169660,633,633,633,633,0
20230530,194900,1352169660,633,633,633,633,0
20230530,194800,1352169660,633,633,633,633,0
20230530,194700,1352169660,633,633,633,633,0
20230530,194600,1352169660,633,633,633,633,0
20230530,194500,1352169660,633,633,633,633,0
20230530,194400,1352169660,633,633,633,633,0
20230530,194300,1352169660,633,633,633,633,0
20230530,194200,1352169660,633,633,633,633,0
20230530,194100,1352169660,633,633,633,633,0
20230530,194000,1352169660,633,633,633,633,0
20230530,193900,1352169660,633,633,633,633,0
20230530,193800,1352169660,633,633,633,633,0
20230530,193700,1352169660,633,633,633,633,0
20230530,193600,1352169660,633,633,633,633,0
20230530,193500,1352169660,633,633,633,633,0
20230530,193400,1352169660,633,633,633,633,0
20230530,193300,1352169660,633,633,633,633,0
20230530,193200,1352169660,633,633,633,633,0
20230530,193100,1352169660,633,633,633,633,0
20230530,193000,1352169660,633,633,633,633,0
20230530,192900,1352169660,633,633,633,633,0
20230530,192800,1352169660,633,633,633,633,0
20230530,192700,1352169660,633,633,633,633,0
20230530,192600,1352169660,633,633,633,633,17994
20230530,192500,1352169660,633,633,633,633,0
20230530,192400,1352169660,633,633,633,633,0
20230530,192300,1352169660,633,633,633,633,0
20230530,192200,1352169660,633,633,633,633,0
20230530,192100,1352169660,633,633,633,633,0
20230530,192000,1352169660,633,633,633,633,0
20230530,191900,1352169660,633,633,633,633,0
20230530,191800,1352169660,633,633,633,633,0
20230530,191700,1352169660,633,633,633,633,0
20230530,191600,1352169660,633,633,633,633,0
20230530,191500,1352169660,633,633,633,633,0
20230530,191400,1352169660,633,633,633,633,0
20230530,191300,1352169660,633,633,633,633,0
20230530,191200,1352169660,633,633,633,633,0
20230530,191100,1352169660,633,633,633,633,0
20230530,191000,1352169660,633,633,633,633,0
20230530,190900,1352169660,633,633,633,633,0
20230530,190800,1352169660,633,633,633,633,0
20230530,190700,1352169660,633,633,633,633,0
20230530,190600,1352169660,633,633,633,633,0
20230530,190500,1352169660,633,633,633,633,0
20230530,190400,1352169660,633,633,633,633,0
20230530,190300,1352169660,633,633,633,633,0
20230530,190200,1352169660,633,633,633,633,0
20230530,190100,1352169660,633,633,633,633,0
20230530,190000,1352169660,633,633,633,633,0
20230530,185900,1352169660,633,633,633,633,0
20230530,185800,1352169660,633,633,633,633,0
20230530,185700,1352169660,633,633,633,633,0
20230530,185600,1352169660,633,633,633,633,17994
20230530,185500,1352169660,633,633,633,633,0
20230530,185400,1352169660,633,633,633,633,0
20230530,185300,1352169660,633,633,633,633,0
20230530,185200,1352169660,633,633,633,633,0
20230530,185100,1352169660,633,633,633,633,0
20230530,185000,1352169660,633,633,633,633,0
20230530,184900,1352169660,633,633,633,633,0
20230530,184800,1352169660,633,633,633,633,0
20230530,184700,1352169660,633,633,633,633,0
20230530,184600,1352169660,633,633,633,633,0
20230530,184500,1352169660,633,633,633,633,0
20230530,184400,1352169660,633,633,633,633,0
20230530,184300,1352169660,633,633,633,633,0
20230530,184200,1352169660,633,633,633,633,0
20230530,184100,1352169660,633,633,633,633,0
20230530,184000,1352169660,633,633,633,633,0
20230530,183900,1352169660,633,633,633,633,0
20230530,183800,1352169660,633,633,633,633,0
20230530,183700,1352169660,633,633,633,633,0
20230530,183600,1352169660,633,633,633,633,0
20230530,183500,1352169660,633,633,633,633,0
20230530,183400,1352169660,633,633,633,633,0
20230530,183300,1352169660,633,633,633,633,0
20230530,183200,1352169660,633,633,633,633,0
20230530,183100,1352169660,633,633,633,633,0
20230530,183000,1352169660,633,633,633,633,0
20230530,182900,1352169660,633,633,633,633,0
20230530,182800,1352169660,633,633,633,633,0
20230530,182700,1352169660,633,633,633,633,0
20230530,182600,1352169660,633,633,633,633,17994
20230530,182500,1352169660,633,633,633,633,0
20230530,182400,1352169660,633,633,633,633,0
20230530,182300,1352169660,633,633,633,633,0
20230530,182200,1352169660,633,633,633,633,0
20230530,182100,1352169660,633,633,633,633,0
20230530,182000,1352169660,633,633,633,633,0
20230530,181900,1352169660,633,633,633,633,0
20230530,181800,1352169660,633,633,633,633,0
20230530,181700,1352169660,633,633,633,633,0
20230530,181600,1352169660,633,633,633,633,0
20230530,181500,1352169660,633,633,633,633,0
20230530,181400,1352169660,633,633,633,633,0
20230530,181300,1352169660,633,633,633,633,0
20230530,181200,1352169660,633,633,633,633,0
20230530,181100,1352169660,633,633,633,633,0
20230530,181000,1352169660,633,633,633,633,0
20230530,180900,1352169660,633,633,633,633,0
20230530,180800,1352169660,633,633,633,633,0
20230530,180700,1352169660,633,633,633,633,0
20230530,180600,1352169660,633,633,633,633,0
20230530,180500,1352169660,633,633,633,633,0
20230530,180400,1352169660,633,633,633,633,0
20230530,180300,1352169660,633,633,633,633,0
20230530,180200,1352169660,633,633,633,633,0
20230530,180100,1352169660,633,633,633,633,0
20230530,180000,1352169660,633,633,633,633,0
20230530,175900,1352169660,633,633,633,633,0
20230530,175800,1352169660,633,633,633,633,0
20230530,175700,1352169660,633,633,633,633,0
20230530,175600,1352169660,633,633,633,633,17994
20230530,175500,1352169660,633,633,633,633,0
20230530,175400,1352169660,633,633,633,633,0
20230530,175300,1352169660,633,633,633,633,0
20230530,175200,1352169660,633,633,633,633,0
20230530,175100,1352169660,633,633,633,633,0
20230530,175000,1352169660,633,633,633,633,0
20230530,174900,1352169660,633,633,633,633,0
20230530,174800,1352169660,633,633,633,633,0
20230530,174700,1352169660,633,633,633,633,0
20230530,174600,1352169660,633,633,633,633,0
20230530,174500,1352169660,633,633,633,633,0
20230530,174400,1352169660,633,633,633,633,0
20230530,174300,1352169660,633,633,633,633,0
20230530,174200,1352169660,633,633,633,633,0
20230530,174100,1352169660,633,633,633,633,0
20230530,174000,1352169660,633,633,633,633,0
20230530,173900,1352169660,633,633,633,633,0
20230530,173800,1352169660,633,633,633,633,0
20230530,173700,1352169660,633,633,633,633,0
20230530,173600,1352169660,633,633,633,633,0
20230530,173500,1352169660,633,633,633,633,0
20230530,173400,1352169660,633,633,633,633,0
20230530,173300,1352169660,633,633,633,633,0
20230530,173200,1352169660,633,633,633,633,0
20230530,173100,1352169660,633,633,633,633,0
20230530,173000,1352169660,633,633,633,633,0
20230530,172900,1352169660,633,633,633,633,0
20230530,172800,1352169660,633,633,633,633,0
20230530,172700,1352169660,633,633,633,633,0
20230530,172600,1352169660,633,633,633,633,17994
20230530,172500,1352169660,633,633,633,633,0
20230530,172400,1352169660,633,633,633,633,0
20230530,172300,1352169660,633,633,633,633,0
20230530,172200,1352169660,633,633,633,633,0
20230530,172100,1352169660,633,633,633,633,0
20230530,172000,1352169660,633,633,633,633,0
20230530,171900,1352169660,633,633,633,633,0
20230530,171800,1352169660,633,633,633,633,0
20230530,171700,1352169660,633,633,633,633,0
20230530,171600,1352169660,633,633,633,633,0
20230530,171500,1352169660,633,633,633,633,0
20230530,171400,1352169660,633,633,633,633,0
20230530,171300,1352169660,633,633,633,633,0
20230530,171200,1352169660,633,633,633,633,0
20230530,171100,1352169660,633,633,633,633,0
20230530,171000,1352169660,633,633,633,633,0
20230530,170900,1352169660,633,633,633,633,0
20230530,170800,1352169660,633,633,633,633,0
20230530,170700,1352169660,633,633,633,633,0
20230530,170600,1352169660,633,633,633,633,0
20230530,170500,1352169660,633,633,633,633,0
20230530,170400,1352169660,633,633,633,633,0
20230530,170300,1352169660,633,633,633,633,0
20230530,170200,1352169660,633,633,633,633,0
20230530,170100,1352169660,633,633,633,633,0
20230530,170000,1352169660,633,633,633,633,0
20230530,165900,1352169660,633,633,633,633,0
20230530,165800,1352169660,633,633,633,633,0
20230530,165700,1352169660,633,633,633,633,0
20230530,165600,1352169660,633,633,633,633,17994
20230530,165500,1352169660,633,633,633,633,0
20230530,165400,1352169660,633,633,633,633,0
20230530,165300,1352169660,633,633,633,633,0
20230530,165200,1352169660,633,633,633,633,0
20230530,165100,1352169660,633,633,633,633,0
20230530,165000,1352169660,633,633,633,633,0
20230530,164900,1352169660,633,633,633,633,0
20230530,164800,1352169660,633,633,633,633,0
20230530,164700,1352169660,633,633,633,633,0
20230530,164600,1352169660,633,633,633,633,0
20230530,164500,1352169660,633,633,633,633,0
20230530,164400,1352169660,633,633,633,633,0
20230530,164300,1352169660,633,633,633,633,0
20230530,164200,1352169660,633,633,633,633,0
20230530,164100,1352169660,633,633,633,633,0
20230530,164000,1352169660,633,633,633,633,0
20230530,163900,1352169660,633,633,633,633,0
20230530,163800,1352169660,633,633,633,633,0
20230530,163700,1352169660,633,633,633,633,0
20230530,163600,1352169660,633,633,633,633,0
20230530,163500,1352169660,633,633,633,633,0
20230530,163400,1352169660,633,633,633,633,0
20230530,163300,1352169660,633,633,633,633,0
20230530,163200,1352169660,633,633,633,633,0
20230530,163100,1352169660,633,633,633,633,0
20230530,163000,1352169660,633,633,633,633,0
20230530,162900,1352169660,633,633,633,633,0
20230530,162800,1352169660,633,633,633,633,0
20230530,162700,1352169660,633,633,633,633,0
20230530,162600,1352169660,633,633,633,633,17994
20230530,162500,1352169660,633,633,633,633,0
20230530,162400,1352169660,633,633,633,633,0
20230530,162300,1352169660,633,633,633,633,0
20230530,162200,1352169660,633,633,633,633,0
20230530,162100,1352169660,633,633,633,633,0
20230530,162000,1352169660,633,633,633,633,0
20230530,161900,1352169660,633,633,633,633,0
20230530,161800,1352169660,633,633,633,633,0
20230530,161700,1352169660,633,633,633,633,0
20230530,161600,1352169660,633,633,633,633,0
20230530,161500,1352169660,633,633,633,633,0
20230530,161400,1352169660,633,633,633,633,0
20230530,161300,1352169660,633,633,633,633,0
20230530,161200,1352169660,633,633,633,633,0
20230530,161100,1352169660,633,633,633,633,0
20230530,161000,1352169660,633,633,633,633,0
20230530,160900,1352169660,633,633,633,633,0
20230530,160800,1352169660,633,633,633,633,0
20230530,160700,1352169660,633,633,633,633,0
20230530,160600,1352169660,633,633,633,633,0
20230530,160500,1352169660,633,633,633,633,0
20230530,160400,1352169660,633,633,633,633,0
20230530,160300,1352169660,633,633,633,633,0
20230530,160200,1352169660,633,633,633,633,0
20230530,160100,1352169660,633,633,633,633,0
20230530,160000,1352169660,633,633,633,633,0
20230530,155900,1352169660,633,633,633,633,0
20230530,155800,1352169660,633,633,633,633,0
20230530,155700,1352169660,633,633,633,633,0
20230530,155600,1352169660,633,633,633,633,17994
20230530,155500,1352169660,633,633,633,633,0
20230530,155400,1352169660,633,633,633,633,0
20230530,155300,1352169660,633,633,633,633,0
20230530,155200,1352169660,633,633,633,633,0
20230530,155100,1352169660,633,633,633,633,0
20230530,155000,1352169660,633,633,633,633,0
20230530,154900,1352169660,633,633,633,633,0
20230530,154800,1352169660,633,633,633,633,0
20230530,154700,1352169660,633,633,633,633,0
20230530,154600,1352169660,633,633,633,633,0
20230530,154500,1352169660,633,633,633,633,0
20230530,154400,1352169660,633,633,633,633,0
20230530,154300,1352169660,633,633,633,633,0
20230530,154200,1352169660,633,633,633,633,0
20230530,154100,1352169660,633,633,633,633,0
20230530,154000,1352169660,633,633,633,633,0
20230530,153900,1352169660,633,633,633,633,0
20230530,153800,1352169660,633,633,633,633,0
20230530,153700,1352169660,633,633,633,633,0
20230530,153600,1352169660,633,633,633,633,0
20230530,153500,1352169660,633,633,633,633,0
20230530,153400,1352169660,633,633,633,633,0
20230530,153300,1352169660,633,633,633,633,0
20230530,153200,1352169660,633,633,633,633,0
20230530,153100,1352169660,633,633,633,633,0
20230530,153000,1352169660,633,633,633,633,17994
20230530,152900,1340779458,633,633,633,633,0
20230530,152800,1340779458,633,633,633,633,0
20230530,152700,1340779458,633,633,633,633,0
20230530,152600,1340779458,633,633,633,633,0
20230530,152500,1340779458,633,633,633,633,0
20230530,152400,1340779458,633,633,633,633,0
20230530,152300,1340779458,633,633,633,633,0
20230530,152200,1340779458,633,633,633,633,0
20230530,152100,1340779458,633,633,633,633,0
20230530,152000,1340779458,633,633,633,633,0
20230530,151900,1340779458,633,634,634,633,6548
20230530,151800,1336634573,633,633,633,633,61
20230530,151700,1336595960,634,634,634,634,6846
20230530,151600,1332255596,634,634,634,634,1574
20230530,151500,1331257680,635,635,635,635,0
20230530,151400,1331257680,635,635,635,635,787
20230530,151300,1330757935,636,636,636,636,1
20230530,151200,1330757299,634,637,637,634,9305
20230530,151100,1324848249,637,637,637,637,1094
20230530,151000,1324151371,637,635,637,635,10383
20230530,150900,1317539846,635,635,636,635,4464
20230530,150800,1314703130,636,635,636,633,5195
20230530,150700,1311404470,633,632,633,632,7882
20230530,150600,1306418827,632,630,632,630,6732
20230530,150500,1302174274,630,629,630,629,613
20230530,150400,1301788578,629,629,629,629,3
20230530,150300,1301786691,629,629,629,629,1
20230530,150200,1301786062,627,627,627,627,729
20230530,150100,1301328979,628,628,628,628,1273
20230530,150000,1300529535,628,629,629,628,335
20230530,145900,1300319045,630,630,630,630,1
20230530,145800,1300318415,630,630,630,630,3152
20230530,145700,1298332655,630,630,630,630,0
20230530,145600,1298332655,630,627,630,627,11318
20230530,145500,1291222695,627,627,627,627,5
20230530,145400,1291219560,627,627,627,627,99
20230530,145300,1291157487,627,627,627,627,18
20230530,145200,1291146201,627,627,627,627,10
20230530,145100,1291139931,627,624,627,624,6828
20230530,145000,1286879251,627,627,627,622,5220
20230530,144900,1283623224,627,627,627,627,0
20230530,144800,1283623224,627,627,627,627,61
20230530,144700,1283584977,628,628,628,627,2620
20230530,144600,1281939844,628,627,628,627,7609
20230530,144500,1277162497,626,623,626,623,34033
20230530,144400,1255911918,623,623,623,623,1991
20230530,144300,1254671525,624,624,624,624,0
20230530,144200,1254671525,624,624,624,624,0
20230530,144100,1254671525,624,621,624,621,3
20230530,144000,1254669659,621,621,621,621,91
20230530,143900,1254613148,621,621,621,621,7008
20230530,143800,1250261180,621,623,623,621,3484
20230530,143700,1248094591,624,624,624,623,378
20230530,143600,1247858796,624,624,624,624,2042
20230530,143500,1246584588,624,624,624,624,16
20230530,143400,1246574604,624,623,624,623,3420
20230530,143300,1244443943,625,625,625,625,0
20230530,143200,1244443943,625,625,625,625,0
20230530,143100,1244443943,625,625,625,625,6928
20230530,143000,1240113943,625,625,625,625,160
20230530,142900,1240013943,625,625,625,625,0
20230530,142800,1240013943,625,625,625,625,20
20230530,142700,1240001443,625,625,625,625,0
20230530,142600,1240001443,625,625,625,625,0
20230530,142500,1240001443,625,625,625,625,1
20230530,142400,1240000818,625,625,625,625,4
20230530,142300,1239998318,625,625,625,625,41
20230530,142200,1239972693,624,624,624,624,102
20230530,142100,1239909045,624,624,624,624,0
20230530,142000,1239909045,624,624,624,624,1
20230530,141900,1239908421,624,624,624,624,398
20230530,141800,1239660069,624,624,624,624,500
20230530,141700,1239348069,624,624,624,624,0
20230530,141600,1239348069,624,624,624,624,3732
20230530,141500,1237019301,625,625,625,625,1000
20230530,141400,1236394301,624,624,624,624,12170
20230530,141300,1228800221,625,625,625,625,100
20230530,141200,1228737721,624,624,624,624,0
20230530,141100,1228737721,624,624,624,624,4099
20230530,141000,1226179945,625,625,625,624,3064
20230530,140900,1224265104,625,625,625,625,8337
20230530,140800,1219054479,625,625,625,625,9131
20230530,140700,1213347604,625,625,625,625,1
20230530,140600,1213346979,624,624,625,624,1513
20230530,140500,1212402016,624,624,624,624,400
20230530,140400,1212152416,623,623,623,623,0
20230530,140300,1212152416,623,623,623,623,0
20230530,140200,1212152416,623,621,623,621,5941
20230530,140100,1208455751,620,620,620,620,0
20230530,140000,1208455751,620,621,621,620,13930
20230530,135900,1199816979,623,623,623,623,301
20230530,135800,1199629456,621,623,623,621,17
20230530,135700,1199618867,623,623,623,623,4
20230530,135600,1199616375,623,623,623,623,2
20230530,135500,1199615129,624,624,624,624,0
20230530,135400,1199615129,624,624,624,624,0
20230530,135300,1199615129,624,624,624,624,0
20230530,135200,1199615129,624,622,624,622,6
20230530,135100,1199611395,621,622,622,621,5817
20230530,135000,1195997559,622,623,623,622,4575
20230530,134900,1193148855,624,624,624,624,600
20230530,134800,1192774455,625,625,625,625,0
20230530,134700,1192774455,625,625,625,625,0
20230530,134600,1192774455,625,625,625,625,0
20230530,134500,1192774455,625,623,625,623,307
20230530,134400,1192583192,625,625,625,625,110
20230530,134300,1192514442,625,625,625,622,6948
20230530,134200,1188174001,622,623,623,622,1476
20230530,134100,1187255127,621,626,626,621,6646
20230530,134000,1183114027,624,624,624,624,0
20230530,133900,1183114027,624,626,626,624,7
20230530,133800,1183109657,624,623,624,623,130
20230530,133700,1183028658,623,624,624,623,217
20230530,133600,1182893427,624,624,625,624,107
20230530,133500,1182826657,624,623,624,623,501
20230530,133400,1182514533,624,624,624,624,0
20230530,133300,1182514533,624,624,624,624,0
20230530,133200,1182514533,624,624,624,624,0
20230530,133100,1182514533,624,624,625,624,5415
20230530,133000,1179135069,625,625,625,625,2760
20230530,132900,1177410069,628,625,628,625,73
20230530,132800,1177364261,624,624,624,624,0
20230530,132700,1177364261,624,624,624,624,0
20230530,132600,1177364261,624,624,624,624,300
20230530,132500,1177177061,624,625,625,624,17822
20230530,132400,1166051657,625,625,625,625,1914
20230530,132300,1164855407,626,626,626,626,1052
20230530,132200,1164196855,627,627,627,627,1
20230530,132100,1164196228,626,626,626,626,1
20230530,132000,1164195602,626,627,628,626,15
20230530,131900,1164186205,626,626,626,626,1819
20230530,131800,1163047511,626,626,626,626,0
20230530,131700,1163047511,626,626,626,626,0
20230530,131600,1163047511,626,626,626,626,259
20230530,131500,1162885377,627,627,627,627,927
20230530,131400,1162304148,627,627,627,627,158
20230530,131300,1162205082,630,629,630,629,11323
20230530,131200,1155079078,629,626,629,626,18269
20230530,131100,1143619260,626,625,626,625,510
20230530,131000,1143300509,623,623,623,623,1
20230530,130900,1143299886,622,623,623,622,1099
20230530,130800,1142616098,625,625,625,625,16001
20230530,130700,1132615473,622,622,622,622,26
20230530,130600,1132599301,622,625,625,622,5705
20230530,130500,1129038641,622,622,622,622,16
20230530,130400,1129028689,625,625,625,625,0
20230530,130300,1129028689,625,624,625,624,1454
20230530,130200,1128120139,625,625,625,625,0
20230530,130100,1128120139,625,625,625,625,0
20230530,130000,1128120139,625,625,625,625,1
20230530,125900,1128119514,623,623,623,623,90
20230530,125800,1128063444,623,623,623,623,1300
20230530,125700,1127253544,625,624,625,624,1636
20230530,125600,1126232044,622,622,622,622,0
20230530,125500,1126232044,622,625,625,622,1001
20230530,125400,1125606422,625,624,625,624,866
20230530,125300,1125065230,626,626,626,626,0
20230530,125200,1125065230,626,621,626,621,9
20230530,125100,1125059636,622,622,623,622,1675
20230530,125000,1124017744,622,622,622,621,354
20230530,124900,1123797596,621,621,621,621,158
20230530,124800,1123699478,622,622,622,622,1500
20230530,124700,1122766478,622,622,622,622,8685
20230530,124600,1117364408,623,623,623,623,1708
20230530,124500,1116300324,624,625,625,624,201
20230530,124400,1116174899,625,625,625,625,4415
20230530,124300,1113415524,625,625,625,625,82
20230530,124200,1113364274,625,626,626,625,1104
20230530,124100,1112673434,626,626,626,626,1
20230530,124000,1112672808,626,624,626,622,19149
20230530,123900,1100709888,625,624,625,624,3816
20230530,123800,1098326299,622,623,623,622,17
20230530,123700,1098315724,623,623,623,623,9
20230530,123600,1098310117,623,621,624,621,5424
20230530,123500,1094932783,621,621,621,621,1047
20230530,123400,1094282596,622,622,622,622,221
20230530,123300,1094145134,622,622,622,622,202
20230530,123200,1094019490,622,622,622,621,117
20230530,123100,1093946816,621,621,621,621,0
20230530,123000,1093946816,621,621,621,621,1
20230530,122900,1093946195,622,622,622,622,1
20230530,122800,1093945573,621,621,621,621,218
20230530,122700,1093810195,621,622,622,621,6082
20230530,122600,1090029009,622,621,622,621,2195
20230530,122500,1088663781,617,621,621,617,8465
20230530,122400,1083425274,621,621,621,621,5
20230530,122300,1083422169,620,621,621,620,2806
20230530,122200,1081679644,621,620,621,620,5
20230530,122100,1081676543,619,619,619,619,0
20230530,122000,1081676543,619,619,619,619,207
20230530,121900,1081548410,620,620,620,620,6
20230530,121800,1081544690,620,620,620,620,103
20230530,121700,1081480830,620,619,620,619,433
20230530,121600,1081212802,620,620,620,620,0
20230530,121500,1081212802,620,618,620,617,18643
20230530,121400,1069702184,618,618,618,618,7
20230530,121300,1069697858,618,618,618,618,756
20230530,121200,1069230650,618,619,619,618,7000
20230530,121100,1064899741,619,619,619,619,2553
20230530,121000,1063319434,619,619,619,619,2
20230530,120900,1063318196,619,620,620,619,12
20230530,120800,1063310757,619,619,619,619,10
20230530,120700,1063304567,620,620,620,620,83
20230530,120600,1063253107,620,619,620,619,1923
20230530,120500,1062062769,619,620,620,619,6240
20230530,120400,1058199334,620,620,620,620,0
20230530,120300,1058199334,620,620,620,620,225
20230530,120200,1058059834,619,619,619,619,10
20230530,120100,1058053644,619,620,620,617,7294
20230530,120000,1053544265,619,621,621,619,27848
20230530,115900,1036291982,622,622,622,622,16
20230530,115800,1036282030,620,620,620,620,0
20230530,115700,1036282030,620,620,620,620,700
20230530,115600,1035848030,623,623,623,623,3
20230530,115500,1035846161,623,623,623,623,161
20230530,115400,1035745858,623,623,623,623,0
20230530,115300,1035745858,623,623,623,623,0
20230530,115200,1035745858,623,623,623,620,1489
20230530,115100,1034819222,623,621,623,621,7451
20230530,115000,1030187249,623,623,623,623,10
20230530,114900,1030181019,623,623,623,623,5
20230530,114800,1030177904,623,623,623,623,1
20230530,114700,1030177281,623,623,623,623,0
20230530,114600,1030177281,623,623,623,623,11
20230530,114500,1030170428,623,623,623,623,0
20230530,114400,1030170428,623,623,623,623,2
20230530,114300,1030169182,620,622,622,620,4537
20230530,114200,1027351349,622,619,622,619,5616
20230530,114100,1023869518,619,620,620,619,2001
20230530,114000,1022630898,620,619,620,619,811
20230530,113900,1022128888,619,618,619,618,895
20230530,113800,1021575688,618,618,618,618,172
20230530,113700,1021469392,618,617,618,617,973
20230530,113600,1020868951,617,617,617,617,300
20230530,113500,1020683851,618,618,618,618,941
20230530,113400,1020102313,618,618,618,618,100
20230530,113300,1020040513,618,618,618,618,5396
20230530,113200,1016705785,618,617,618,617,5440
20230530,113100,1013346866,618,618,618,618,1533
20230530,113000,1012399472,618,619,619,618,7875
20230530,112900,1007532565,619,619,619,619,200
20230530,112800,1007408765,619,618,619,618,1003
20230530,112700,1006788908,619,619,619,619,2
20230530,112600,1006787670,619,619,619,619,492
20230530,112500,1006483122,619,619,619,619,31
20230530,112400,1006463933,620,620,620,620,0
20230530,112300,1006463933,620,620,620,620,50
20230530,112200,1006432933,620,617,620,617,2106
20230530,112100,1005133528,617,617,617,617,0
20230530,112000,1005133528,617,620,620,617,169
20230530,111900,1005029207,617,617,617,617,460
20230530,111800,1004745387,616,621,621,615,37763
20230530,111700,981520597,619,621,622,619,3390
20230530,111600,979415626,621,619,621,619,8866
20230530,111500,973920688,618,617,618,617,928
20230530,111400,973347236,617,617,618,617,5065
20230530,111300,970222130,617,617,617,617,1
20230530,111200,970221513,614,614,617,614,1206
20230530,111100,969481026,614,614,614,614,4
20230530,111000,969478570,613,616,616,613,3655
20230530,110900,967231708,618,617,618,616,613
20230530,110800,966853476,616,617,617,616,531
20230530,110700,966526250,617,617,617,617,290
20230530,110600,966347320,618,617,618,617,1352
20230530,110500,965512934,617,611,617,611,30062
20230530,110400,947047424,614,614,614,611,22050
20230530,110300,933514784,615,615,615,615,210
20230530,110200,933385634,615,614,615,614,5015
20230530,110100,930306309,614,613,614,613,3580
20230530,110000,928108203,613,615,615,613,5479
20230530,105900,924738658,615,615,615,615,17
20230530,105800,924728203,616,616,616,616,0
20230530,105700,924728203,616,614,616,610,50047
20230530,105600,894171757,615,617,618,614,3027
20230530,105500,892306506,617,616,617,616,2959
20230530,105400,890483285,616,616,616,616,114
20230530,105300,890413061,616,615,616,613,2278
20230530,105200,889014137,613,613,613,613,5000
20230530,105100,885949137,613,613,613,613,4980
20230530,105000,882896397,612,613,613,612,1028
20230530,104900,882267141,613,613,613,613,14
20230530,104800,882258559,613,615,615,613,7274
20230530,104700,877798132,616,617,617,615,434
20230530,104600,877530491,616,614,616,612,8962
20230530,104500,872041477,612,615,617,612,1429
20230530,104400,871162675,610,609,615,608,11079
20230530,104300,864410749,609,610,611,608,16719
20230530,104200,854217266,610,617,617,610,72659
20230530,104100,809585713,618,618,618,617,3369
20230530,104000,807506991,618,618,618,618,8285
20230530,103900,802386861,618,618,618,617,431
20230530,103800,802120599,618,618,619,618,2629
20230530,103700,800495347,618,619,619,618,38004
20230530,103600,777008626,619,619,619,618,1069
20230530,103500,776347965,619,619,619,619,6074
20230530,103400,772588159,619,619,619,619,13674
20230530,103300,764123953,619,619,619,619,774
20230530,103200,763644847,619,619,619,619,1143
20230530,103100,762937330,619,619,619,619,1370
20230530,103000,762089300,619,618,619,618,8345
20230530,102900,756931838,618,620,620,618,2610
20230530,102800,755318707,618,620,621,618,2271
20230530,102700,753910858,619,619,619,618,6023
20230530,102600,750187252,620,620,621,620,4710
20230530,102500,747267051,620,619,620,619,10264
20230530,102400,740908882,619,619,619,618,1011
20230530,102300,740283074,619,619,619,618,3567
20230530,102200,738076138,619,619,619,619,701
20230530,102100,737642219,619,619,619,618,10295
20230530,102000,731279624,619,620,620,619,18308
20230530,101900,719934697,621,621,621,620,1852
20230530,101800,718785146,620,620,621,620,310
20230530,101700,718592941,620,621,621,619,1445
20230530,101600,717695843,619,619,620,619,1668
20230530,101500,716663059,619,619,619,619,0
20230530,101400,716663059,619,623,623,619,5583
20230530,101300,713202182,623,623,623,623,0
20230530,101200,713202182,623,621,623,619,15330
20230530,101100,703706940,620,620,620,620,962
20230530,101000,703110500,623,623,623,623,1401
20230530,100900,702237677,623,619,623,619,1495
20230530,100800,701306296,619,624,624,619,13735
20230530,100700,692788134,624,622,624,619,21527
20230530,100600,679440608,621,621,621,621,6320
20230530,100500,675515888,621,619,621,619,4386
20230530,100400,672799951,619,619,619,618,4441
20230530,100300,670053643,619,620,620,619,15347
20230530,100200,660553849,620,619,620,619,2118
20230530,100100,659242806,619,620,620,619,16340
20230530,100000,649124345,620,620,620,620,344
20230530,095900,648911065,621,620,621,620,1034
20230530,095800,648269885,619,621,621,619,4606
20230530,095700,645413347,620,621,621,620,3224
20230530,095600,643414465,620,620,620,620,3457
20230530,095500,641271125,620,620,621,620,20574
20230530,095400,628512771,620,622,622,620,10503
20230530,095300,621994374,622,622,622,621,7497
20230530,095200,617336819,622,622,622,622,9044
20230530,095100,611711451,622,624,624,622,8302
20230530,095000,606538288,624,623,624,623,2637
20230530,094900,604895411,624,625,625,622,4317
20230530,094800,602209309,624,622,624,622,4337
20230530,094700,599509249,622,624,624,622,14022
20230530,094600,590776773,624,624,625,623,8869
20230530,094500,585244308,624,626,627,624,27875
20230530,094400,567806224,625,627,627,625,16503
20230530,094300,557472669,628,628,628,628,5914
20230530,094200,553758677,628,631,631,628,2431
20230530,094100,552231580,628,634,634,628,3722
20230530,094000,549892782,634,628,634,628,4808
20230530,093900,546866608,628,630,631,628,14108
20230530,093800,537992142,630,634,634,630,5273
20230530,093700,534665747,630,634,634,630,16693
20230530,093600,524135398,632,632,634,632,3023
20230530,093500,522222020,632,632,635,632,4492
20230530,093400,519375932,635,631,636,630,52313
20230530,093300,486196825,635,635,635,631,4291
20230530,093200,483482100,631,632,635,631,7977
20230530,093100,478438147,636,636,636,632,10467
20230530,093000,471805666,633,632,636,632,10873
20230530,092900,464895052,632,632,637,632,3103
20230530,092800,462929658,637,635,638,631,7840
20230530,092700,457964911,631,635,637,631,14577
20230530,092600,448727229,635,636,638,634,14997
20230530,092500,439203664,638,636,638,635,9106
20230530,092400,433411403,637,636,638,636,9158
20230530,092300,427577064,636,634,639,633,12262
20230530,092200,419784780,637,632,638,632,6094
20230530,092100,415914971,638,632,639,629,31567
20230530,092000,395853949,629,636,637,629,46621
20230530,091900,366444765,636,637,638,631,41541
20230530,091800,340143966,638,638,642,636,10487
20230530,091700,333448529,642,640,644,638,21258
20230530,091600,319855855,640,646,647,640,36835
20230530,091500,296190462,646,645,658,638,106149
20230530,091400,227476831,644,634,646,633,69053
20230530,091300,183329483,634,632,636,632,12239
20230530,091200,175564217,635,632,636,632,14990
20230530,091100,166062810,636,631,636,631,23728
20230530,091000,151058032,633,636,637,631,20541
20230530,090900,138027515,631,630,638,630,19721
20230530,090800,125515446,630,629,635,626,24640
20230530,090700,110003930,629,629,629,626,25240
20230530,090600,94157132,628,629,630,627,21762
20230530,090500,80487216,629,624,629,624,22754
20230530,090400,66205528,624,623,626,621,23102
20230530,090300,51795407,621,620,624,620,12585
20230530,090200,43978049,624,626,626,618,24119
20230530,090100,29021390,621,623,629,621,12065
20230530,090000,21505747,620,620,629,620,34675