stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,200800,606246721,641,641,641,641,10937
20230531,200700,606246721,641,641,641,641,0
20230531,200600,606246721,641,641,641,641,0
20230531,200500,606246721,641,641,641,641,0
20230531,200400,606246721,641,641,641,641,0
20230531,200300,606246721,641,641,641,641,0
20230531,200200,606246721,641,641,641,641,0
20230531,200100,606246721,641,641,641,641,0
20230531,200000,606246721,641,641,641,641,0
20230531,195900,606246721,641,641,641,641,0
20230531,195800,606246721,641,641,641,641,0
20230531,195700,606246721,641,641,641,641,0
20230531,195600,606246721,641,641,641,641,0
20230531,195500,606246721,641,641,641,641,0
20230531,195400,606246721,641,641,641,641,0
20230531,195300,606246721,641,641,641,641,0
20230531,195200,606246721,641,641,641,641,0
20230531,195100,606246721,641,641,641,641,0
20230531,195000,606246721,641,641,641,641,0
20230531,194900,606246721,641,641,641,641,0
20230531,194800,606246721,641,641,641,641,0
20230531,194700,606246721,641,641,641,641,0
20230531,194600,606246721,641,641,641,641,0
20230531,194500,606246721,641,641,641,641,0
20230531,194400,606246721,641,641,641,641,0
20230531,194300,606246721,641,641,641,641,0
20230531,194200,606246721,641,641,641,641,0
20230531,194100,606246721,641,641,641,641,0
20230531,194000,606246721,641,641,641,641,0
20230531,193900,606246721,641,641,641,641,0
20230531,193800,606246721,641,641,641,641,10937
20230531,193700,606246721,641,641,641,641,0
20230531,193600,606246721,641,641,641,641,0
20230531,193500,606246721,641,641,641,641,0
20230531,193400,606246721,641,641,641,641,0
20230531,193300,606246721,641,641,641,641,0
20230531,193200,606246721,641,641,641,641,0
20230531,193100,606246721,641,641,641,641,0
20230531,193000,606246721,641,641,641,641,0
20230531,192900,606246721,641,641,641,641,0
20230531,192800,606246721,641,641,641,641,0
20230531,192700,606246721,641,641,641,641,0
20230531,192600,606246721,641,641,641,641,0
20230531,192500,606246721,641,641,641,641,0
20230531,192400,606246721,641,641,641,641,0
20230531,192300,606246721,641,641,641,641,0
20230531,192200,606246721,641,641,641,641,0
20230531,192100,606246721,641,641,641,641,0
20230531,192000,606246721,641,641,641,641,0
20230531,191900,606246721,641,641,641,641,0
20230531,191800,606246721,641,641,641,641,0
20230531,191700,606246721,641,641,641,641,0
20230531,191600,606246721,641,641,641,641,0
20230531,191500,606246721,641,641,641,641,0
20230531,191400,606246721,641,641,641,641,0
20230531,191300,606246721,641,641,641,641,0
20230531,191200,606246721,641,641,641,641,0
20230531,191100,606246721,641,641,641,641,0
20230531,191000,606246721,641,641,641,641,0
20230531,190900,606246721,641,641,641,641,0
20230531,190800,606246721,641,641,641,641,10937
20230531,190700,606246721,641,641,641,641,0
20230531,190600,606246721,641,641,641,641,0
20230531,190500,606246721,641,641,641,641,0
20230531,190400,606246721,641,641,641,641,0
20230531,190300,606246721,641,641,641,641,0
20230531,190200,606246721,641,641,641,641,0
20230531,190100,606246721,641,641,641,641,0
20230531,190000,606246721,641,641,641,641,0
20230531,185900,606246721,641,641,641,641,0
20230531,185800,606246721,641,641,641,641,0
20230531,185700,606246721,641,641,641,641,0
20230531,185600,606246721,641,641,641,641,0
20230531,185500,606246721,641,641,641,641,0
20230531,185400,606246721,641,641,641,641,0
20230531,185300,606246721,641,641,641,641,0
20230531,185200,606246721,641,641,641,641,0
20230531,185100,606246721,641,641,641,641,0
20230531,185000,606246721,641,641,641,641,0
20230531,184900,606246721,641,641,641,641,0
20230531,184800,606246721,641,641,641,641,0
20230531,184700,606246721,641,641,641,641,0
20230531,184600,606246721,641,641,641,641,0
20230531,184500,606246721,641,641,641,641,0
20230531,184400,606246721,641,641,641,641,0
20230531,184300,606246721,641,641,641,641,0
20230531,184200,606246721,641,641,641,641,0
20230531,184100,606246721,641,641,641,641,0
20230531,184000,606246721,641,641,641,641,0
20230531,183900,606246721,641,641,641,641,0
20230531,183800,606246721,641,641,641,641,10937
20230531,183700,606246721,641,641,641,641,0
20230531,183600,606246721,641,641,641,641,0
20230531,183500,606246721,641,641,641,641,0
20230531,183400,606246721,641,641,641,641,0
20230531,183300,606246721,641,641,641,641,0
20230531,183200,606246721,641,641,641,641,0
20230531,183100,606246721,641,641,641,641,0
20230531,183000,606246721,641,641,641,641,0
20230531,182900,606246721,641,641,641,641,0
20230531,182800,606246721,641,641,641,641,0
20230531,182700,606246721,641,641,641,641,0
20230531,182600,606246721,641,641,641,641,0
20230531,182500,606246721,641,641,641,641,0
20230531,182400,606246721,641,641,641,641,0
20230531,182300,606246721,641,641,641,641,0
20230531,182200,606246721,641,641,641,641,0
20230531,182100,606246721,641,641,641,641,0
20230531,182000,606246721,641,641,641,641,0
20230531,181900,606246721,641,641,641,641,0
20230531,181800,606246721,641,641,641,641,0
20230531,181700,606246721,641,641,641,641,0
20230531,181600,606246721,641,641,641,641,0
20230531,181500,606246721,641,641,641,641,0
20230531,181400,606246721,641,641,641,641,0
20230531,181300,606246721,641,641,641,641,0
20230531,181200,606246721,641,641,641,641,0
20230531,181100,606246721,641,641,641,641,0
20230531,181000,606246721,641,641,641,641,0
20230531,180900,606246721,641,641,641,641,0
20230531,180800,606246721,641,641,641,641,10937
20230531,180700,606246721,641,641,641,641,0
20230531,180600,606246721,641,641,641,641,0
20230531,180500,606246721,641,641,641,641,0
20230531,180400,606246721,641,641,641,641,0
20230531,180300,606246721,641,641,641,641,0
20230531,180200,606246721,641,641,641,641,0
20230531,180100,606246721,641,641,641,641,0
20230531,180000,606246721,641,641,641,641,0
20230531,175900,606246721,641,641,641,641,0
20230531,175800,606246721,641,641,641,641,0
20230531,175700,606246721,641,641,641,641,0
20230531,175600,606246721,641,641,641,641,0
20230531,175500,606246721,641,641,641,641,0
20230531,175400,606246721,641,641,641,641,0
20230531,175300,606246721,641,641,641,641,0
20230531,175200,606246721,641,641,641,641,0
20230531,175100,606246721,641,641,641,641,0
20230531,175000,606246721,641,641,641,641,0
20230531,174900,606246721,641,641,641,641,0
20230531,174800,606246721,641,641,641,641,0
20230531,174700,606246721,641,641,641,641,0
20230531,174600,606246721,641,641,641,641,0
20230531,174500,606246721,641,641,641,641,0
20230531,174400,606246721,641,641,641,641,0
20230531,174300,606246721,641,641,641,641,0
20230531,174200,606246721,641,641,641,641,0
20230531,174100,606246721,641,641,641,641,0
20230531,174000,606246721,641,641,641,641,0
20230531,173900,606246721,641,641,641,641,0
20230531,173800,606246721,641,641,641,641,10937
20230531,173700,606246721,641,641,641,641,0
20230531,173600,606246721,641,641,641,641,0
20230531,173500,606246721,641,641,641,641,0
20230531,173400,606246721,641,641,641,641,0
20230531,173300,606246721,641,641,641,641,0
20230531,173200,606246721,641,641,641,641,0
20230531,173100,606246721,641,641,641,641,0
20230531,173000,606246721,641,641,641,641,0
20230531,172900,606246721,641,641,641,641,0
20230531,172800,606246721,641,641,641,641,0
20230531,172700,606246721,641,641,641,641,0
20230531,172600,606246721,641,641,641,641,0
20230531,172500,606246721,641,641,641,641,0
20230531,172400,606246721,641,641,641,641,0
20230531,172300,606246721,641,641,641,641,0
20230531,172200,606246721,641,641,641,641,0
20230531,172100,606246721,641,641,641,641,0
20230531,172000,606246721,641,641,641,641,0
20230531,171900,606246721,641,641,641,641,0
20230531,171800,606246721,641,641,641,641,0
20230531,171700,606246721,641,641,641,641,0
20230531,171600,606246721,641,641,641,641,0
20230531,171500,606246721,641,641,641,641,0
20230531,171400,606246721,641,641,641,641,0
20230531,171300,606246721,641,641,641,641,0
20230531,171200,606246721,641,641,641,641,0
20230531,171100,606246721,641,641,641,641,0
20230531,171000,606246721,641,641,641,641,0
20230531,170900,606246721,641,641,641,641,0
20230531,170800,606246721,641,641,641,641,10937
20230531,170700,606246721,641,641,641,641,0
20230531,170600,606246721,641,641,641,641,0
20230531,170500,606246721,641,641,641,641,0
20230531,170400,606246721,641,641,641,641,0
20230531,170300,606246721,641,641,641,641,0
20230531,170200,606246721,641,641,641,641,0
20230531,170100,606246721,641,641,641,641,0
20230531,170000,606246721,641,641,641,641,0
20230531,165900,606246721,641,641,641,641,0
20230531,165800,606246721,641,641,641,641,0
20230531,165700,606246721,641,641,641,641,0
20230531,165600,606246721,641,641,641,641,0
20230531,165500,606246721,641,641,641,641,0
20230531,165400,606246721,641,641,641,641,0
20230531,165300,606246721,641,641,641,641,0
20230531,165200,606246721,641,641,641,641,0
20230531,165100,606246721,641,641,641,641,0
20230531,165000,606246721,641,641,641,641,0
20230531,164900,606246721,641,641,641,641,0
20230531,164800,606246721,641,641,641,641,0
20230531,164700,606246721,641,641,641,641,0
20230531,164600,606246721,641,641,641,641,0
20230531,164500,606246721,641,641,641,641,0
20230531,164400,606246721,641,641,641,641,0
20230531,164300,606246721,641,641,641,641,0
20230531,164200,606246721,641,641,641,641,0
20230531,164100,606246721,641,641,641,641,0
20230531,164000,606246721,641,641,641,641,0
20230531,163900,606246721,641,641,641,641,0
20230531,163800,606246721,641,641,641,641,10937
20230531,163700,606246721,641,641,641,641,0
20230531,163600,606246721,641,641,641,641,0
20230531,163500,606246721,641,641,641,641,0
20230531,163400,606246721,641,641,641,641,0
20230531,163300,606246721,641,641,641,641,0
20230531,163200,606246721,641,641,641,641,0
20230531,163100,606246721,641,641,641,641,0
20230531,163000,606246721,641,641,641,641,0
20230531,162900,606246721,641,641,641,641,0
20230531,162800,606246721,641,641,641,641,0
20230531,162700,606246721,641,641,641,641,0
20230531,162600,606246721,641,641,641,641,0
20230531,162500,606246721,641,641,641,641,0
20230531,162400,606246721,641,641,641,641,0
20230531,162300,606246721,641,641,641,641,0
20230531,162200,606246721,641,641,641,641,0
20230531,162100,606246721,641,641,641,641,0
20230531,162000,606246721,641,641,641,641,0
20230531,161900,606246721,641,641,641,641,0
20230531,161800,606246721,641,641,641,641,0
20230531,161700,606246721,641,641,641,641,0
20230531,161600,606246721,641,641,641,641,0
20230531,161500,606246721,641,641,641,641,0
20230531,161400,606246721,641,641,641,641,0
20230531,161300,606246721,641,641,641,641,0
20230531,161200,606246721,641,641,641,641,0
20230531,161100,606246721,641,641,641,641,0
20230531,161000,606246721,641,641,641,641,0
20230531,160900,606246721,641,641,641,641,0
20230531,160800,606246721,641,641,641,641,10937
20230531,160700,606246721,641,641,641,641,0
20230531,160600,606246721,641,641,641,641,0
20230531,160500,606246721,641,641,641,641,0
20230531,160400,606246721,641,641,641,641,0
20230531,160300,606246721,641,641,641,641,0
20230531,160200,606246721,641,641,641,641,0
20230531,160100,606246721,641,641,641,641,0
20230531,160000,606246721,641,641,641,641,0
20230531,155900,606246721,641,641,641,641,0
20230531,155800,606246721,641,641,641,641,0
20230531,155700,606246721,641,641,641,641,0
20230531,155600,606246721,641,641,641,641,0
20230531,155500,606246721,641,641,641,641,0
20230531,155400,606246721,641,641,641,641,0
20230531,155300,606246721,641,641,641,641,0
20230531,155200,606246721,641,641,641,641,0
20230531,155100,606246721,641,641,641,641,0
20230531,155000,606246721,641,641,641,641,0
20230531,154900,606246721,641,641,641,641,0
20230531,154800,606246721,641,641,641,641,0
20230531,154700,606246721,641,641,641,641,0
20230531,154600,606246721,641,641,641,641,0
20230531,154500,606246721,641,641,641,641,0
20230531,154400,606246721,641,641,641,641,0
20230531,154300,606246721,641,641,641,641,0
20230531,154200,606246721,641,641,641,641,0
20230531,154100,606246721,641,641,641,641,0
20230531,154000,606246721,641,641,641,641,0
20230531,153900,606246721,641,641,641,641,0
20230531,153800,606246721,641,641,641,641,10937
20230531,153700,606246721,641,641,641,641,0
20230531,153600,606246721,641,641,641,641,0
20230531,153500,606246721,641,641,641,641,0
20230531,153400,606246721,641,641,641,641,0
20230531,153300,606246721,641,641,641,641,0
20230531,153200,606246721,641,641,641,641,0
20230531,153100,606246721,641,641,641,641,0
20230531,153000,606246721,641,641,641,641,10937
20230531,152900,599236104,641,641,641,641,0
20230531,152800,599236104,641,641,641,641,0
20230531,152700,599236104,641,641,641,641,0
20230531,152600,599236104,641,641,641,641,0
20230531,152500,599236104,641,641,641,641,0
20230531,152400,599236104,641,641,641,641,0
20230531,152300,599236104,641,641,641,641,0
20230531,152200,599236104,641,641,641,641,0
20230531,152100,599236104,641,641,641,641,0
20230531,152000,599236104,641,641,641,641,0
20230531,151900,599236104,641,641,643,641,1107
20230531,151800,598525487,642,642,642,642,6247
20230531,151700,594514913,642,643,644,642,6518
20230531,151600,590327791,643,643,644,643,1556
20230531,151500,589327282,643,643,643,642,622
20230531,151400,588927344,643,642,643,642,1032
20230531,151300,588264799,643,643,643,643,0
20230531,151200,588264799,643,643,643,643,2000
20230531,151100,586978799,644,642,644,642,2420
20230531,151000,585422806,642,643,643,642,3283
20230531,150900,583314494,643,643,643,643,916
20230531,150800,582725506,643,643,643,643,1484
20230531,150700,581771294,644,643,644,643,7136
20230531,150600,577176341,643,643,643,643,8
20230531,150500,577171197,644,644,644,643,909
20230531,150400,576586608,642,643,644,642,4541
20230531,150300,573666832,643,643,643,643,1001
20230531,150200,573023189,640,640,640,640,0
20230531,150100,573023189,640,640,640,640,0
20230531,150000,573023189,640,640,640,640,24
20230531,145900,573007829,641,641,641,641,165
20230531,145800,572902064,641,642,642,641,678
20230531,145700,572466797,642,642,642,642,10
20230531,145600,572460377,642,642,642,642,5144
20230531,145500,569157929,642,641,642,641,132
20230531,145400,569073316,643,642,643,642,2841
20230531,145300,567248612,641,641,641,641,19
20230531,145200,567236433,641,640,641,640,4970
20230531,145100,564055632,642,642,642,642,0
20230531,145000,564055632,642,642,642,642,5
20230531,144900,564052422,642,642,642,642,372
20230531,144800,563813598,638,638,638,638,493
20230531,144700,563499064,639,639,640,639,7259
20230531,144600,558858500,640,640,640,640,814
20230531,144500,558337540,640,640,640,640,9441
20230531,144400,552295300,643,643,643,643,10
20230531,144300,552288870,643,640,643,640,2070
20230531,144200,550960035,640,642,642,640,526
20230531,144100,550623373,640,640,640,640,1000
20230531,144000,549983373,640,640,640,640,2000
20230531,143900,548703373,642,642,642,642,1
20230531,143800,548702731,640,640,640,640,2050
20230531,143700,547390731,640,640,640,640,28
20230531,143600,547372811,639,639,639,639,2
20230531,143500,547371533,642,642,642,642,0
20230531,143400,547371533,642,642,642,642,0
20230531,143300,547371533,642,642,642,642,1000
20230531,143200,546729533,642,640,642,639,221
20230531,143100,546588309,639,639,639,639,392
20230531,143000,546337821,640,640,640,640,3071
20230531,142900,544372381,640,640,640,640,0
20230531,142800,544372381,640,640,640,640,1
20230531,142700,544371741,642,642,642,642,259
20230531,142600,544205463,640,640,640,640,0
20230531,142500,544205463,640,640,642,640,332
20230531,142400,543992977,642,640,642,640,44
20230531,142300,543964747,640,641,641,640,1743
20230531,142200,542848227,642,642,642,642,0
20230531,142100,542848227,642,642,642,642,0
20230531,142000,542848227,642,642,642,642,100
20230531,141900,542784027,642,642,642,642,0
20230531,141800,542784027,642,642,642,642,1000
20230531,141700,542142027,640,640,640,640,0
20230531,141600,542142027,640,640,640,640,2
20230531,141500,542140747,640,642,642,640,5001
20230531,141400,538940105,639,639,639,639,0
20230531,141300,538940105,639,639,639,639,1000
20230531,141200,538301105,639,640,640,639,9871
20230531,141100,531985320,640,640,640,640,0
20230531,141000,531985320,640,640,640,640,2
20230531,140900,531984040,643,643,643,643,0
20230531,140800,531984040,643,643,643,643,0
20230531,140700,531984040,643,643,643,643,0
20230531,140600,531984040,643,643,643,642,3009
20230531,140500,530051253,642,642,642,642,111
20230531,140400,529979991,640,640,640,640,105
20230531,140300,529912791,640,640,640,640,0
20230531,140200,529912791,640,640,640,640,2000
20230531,140100,528632791,642,642,642,642,0
20230531,140000,528632791,642,642,642,642,0
20230531,135900,528632791,642,642,642,642,0
20230531,135800,528632791,642,641,642,640,4023
20230531,135700,526058039,641,640,641,640,2294
20230531,135600,524589874,640,640,640,640,14
20230531,135500,524580914,640,640,640,640,1
20230531,135400,524580274,640,640,640,640,6102
20230531,135300,520674994,640,640,640,640,106
20230531,135200,520607154,640,640,640,640,16
20230531,135100,520596914,641,641,641,641,2
20230531,135000,520595632,641,641,641,641,0
20230531,134900,520595632,641,640,641,640,3942
20230531,134800,518072751,640,640,640,640,0
20230531,134700,518072751,640,640,640,640,0
20230531,134600,518072751,640,640,640,640,0
20230531,134500,518072751,640,640,640,640,2117
20230531,134400,516717871,640,641,641,640,10782
20230531,134300,509816774,641,641,641,641,644
20230531,134200,509403970,642,642,642,642,206
20230531,134100,509271718,642,642,642,642,778
20230531,134000,508772242,642,642,642,642,1000
20230531,133900,508130242,642,642,642,642,0
20230531,133800,508130242,642,643,643,642,3229
20230531,133700,506056214,643,643,643,643,0
20230531,133600,506056214,643,643,643,643,0
20230531,133500,506056214,643,643,643,643,547
20230531,133400,505704493,643,643,643,643,3528
20230531,133300,503435989,643,644,646,643,6826
20230531,133200,499046843,647,646,647,646,508
20230531,133100,498718667,646,646,646,646,2612
20230531,133000,497031315,646,646,646,646,20
20230531,132900,497018395,646,645,646,645,60124
20230531,132800,458182264,645,645,645,645,429
20230531,132700,457905559,644,643,644,643,7763
20230531,132600,452909870,642,640,642,640,15601
20230531,132500,442907137,640,641,641,640,344
20230531,132400,442686641,640,640,640,640,2
20230531,132300,442685361,641,641,641,641,0
20230531,132200,442685361,641,639,641,639,86
20230531,132100,442630339,640,639,640,639,1600
20230531,132000,441606691,640,639,640,639,33
20230531,131900,441585603,639,641,641,639,2493
20230531,131800,439990143,641,641,641,641,1
20230531,131700,439989502,640,640,640,640,5
20230531,131600,439986302,640,640,640,640,48
20230531,131500,439955582,640,640,640,640,51
20230531,131400,439922942,640,640,640,640,1265
20230531,131300,439113342,641,640,641,640,131
20230531,131200,439029495,640,641,641,640,245
20230531,131100,438872577,640,640,640,640,3140
20230531,131000,436862977,640,639,640,639,213
20230531,130900,436726869,639,639,639,639,0
20230531,130800,436726869,639,639,639,639,103
20230531,130700,436661052,640,640,640,640,0
20230531,130600,436661052,640,640,640,640,0
20230531,130500,436661052,640,640,640,640,0
20230531,130400,436661052,640,640,640,640,415
20230531,130300,436395452,641,641,641,641,7
20230531,130200,436390965,641,641,641,641,0
20230531,130100,436390965,641,641,641,641,0
20230531,130000,436390965,641,641,641,641,3
20230531,125900,436389042,641,641,642,641,225
20230531,125800,436244816,641,642,642,641,8
20230531,125700,436239681,637,642,642,637,4060
20230531,125600,433645999,643,643,643,643,9
20230531,125500,433640212,643,643,643,643,200
20230531,125400,433511612,638,640,640,638,500
20230531,125300,433192402,643,643,643,643,0
20230531,125200,433192402,643,643,643,643,0
20230531,125100,433192402,643,643,643,643,0
20230531,125000,433192402,643,642,643,642,19
20230531,124900,433180188,642,642,642,642,0
20230531,124800,433180188,642,642,642,642,0
20230531,124700,433180188,642,642,642,642,445
20230531,124600,432894498,642,642,642,642,45
20230531,124500,432865608,638,638,638,638,1261
20230531,124400,432061090,638,638,638,638,95
20230531,124300,432000480,638,638,638,638,0
20230531,124200,432000480,638,638,638,638,5
20230531,124100,431997290,638,638,638,638,0
20230531,124000,431997290,638,640,640,638,1300
20230531,123900,431166347,639,639,639,639,0
20230531,123800,431166347,639,640,640,637,18465
20230531,123700,419384392,643,642,643,642,6
20230531,123600,419380539,639,639,639,639,0
20230531,123500,419380539,639,639,639,638,38
20230531,123400,419356290,639,639,639,639,1630
20230531,123300,418314720,639,641,641,639,40
20230531,123200,418289130,642,642,642,642,1
20230531,123100,418288488,640,640,640,640,300
20230531,123000,418096488,642,642,642,642,8037
20230531,122900,412936734,638,640,640,638,10276
20230531,122800,406361078,642,642,642,642,0
20230531,122700,406361078,642,642,642,642,538
20230531,122600,406015682,642,641,642,640,2853
20230531,122500,404189754,642,642,642,642,0
20230531,122400,404189754,642,642,642,642,0
20230531,122300,404189754,642,642,642,642,1
20230531,122200,404189112,640,640,640,640,2549
20230531,122100,402557752,643,643,643,643,1
20230531,122000,402557109,640,640,640,640,6700
20230531,121900,398269109,643,643,643,643,1
20230531,121800,398268466,643,643,643,643,166
20230531,121700,398161728,643,643,643,640,104
20230531,121600,398095127,641,642,642,640,1307
20230531,121500,397258455,643,643,643,643,17
20230531,121400,397247524,643,643,643,643,5
20230531,121300,397244309,643,642,643,642,1665
20230531,121200,396175378,642,642,642,642,101
20230531,121100,396110536,642,642,642,642,2268
20230531,121000,394654480,642,642,642,642,886
20230531,120900,394085668,640,640,640,640,0
20230531,120800,394085668,640,642,642,640,5325
20230531,120700,390667796,642,642,642,642,605
20230531,120600,390279386,645,644,645,643,501
20230531,120500,389957221,645,643,645,643,7401
20230531,120400,385198376,646,646,646,646,105
20230531,120300,385130546,646,646,646,646,5
20230531,120200,385127316,646,646,646,646,1924
20230531,120100,383884412,646,645,646,645,5092
20230531,120000,380599505,645,645,645,645,1049
20230531,115900,379922900,645,645,645,645,0
20230531,115800,379922900,645,645,645,645,7
20230531,115700,379918385,645,645,645,645,100
20230531,115600,379853885,645,645,645,645,472
20230531,115500,379549445,645,644,646,644,11873
20230531,115400,371890166,645,644,645,644,11000
20230531,115300,364796166,645,643,645,643,11503
20230531,115200,357390255,644,644,644,644,292
20230531,115100,357202207,644,645,645,644,1873
20230531,115000,355995530,645,644,645,644,2756
20230531,114900,354219177,645,644,645,641,25399
20230531,114800,337848902,644,644,644,643,6765
20230531,114700,333492299,644,641,644,641,17302
20230531,114600,322378449,640,639,640,639,2582
20230531,114500,320726152,639,638,639,638,1838
20230531,114400,319552695,638,638,638,638,0
20230531,114300,319552695,638,638,638,638,0
20230531,114200,319552695,638,638,638,638,652
20230531,114100,319136719,638,638,638,638,0
20230531,114000,319136719,638,638,638,638,394
20230531,113900,318885347,638,638,638,638,0
20230531,113800,318885347,638,638,638,638,340
20230531,113700,318668427,638,638,638,638,198
20230531,113600,318542103,638,638,638,638,1
20230531,113500,318541465,638,638,638,638,0
20230531,113400,318541465,638,636,638,636,909
20230531,113300,317962744,636,636,636,636,376
20230531,113200,317723608,637,636,637,636,708
20230531,113100,317272975,636,636,636,636,200
20230531,113000,317145775,637,637,637,637,2
20230531,112900,317144501,637,637,637,637,0
20230531,112800,317144501,637,637,637,637,6046
20230531,112700,313293199,637,637,637,637,0
20230531,112600,313293199,637,637,637,637,0
20230531,112500,313293199,637,637,637,637,0
20230531,112400,313293199,637,637,637,637,434
20230531,112300,313016741,637,639,639,637,912
20230531,112200,312435795,637,638,638,637,160
20230531,112100,312333818,638,638,638,638,1
20230531,112000,312333180,639,639,639,639,3
20230531,111900,312331263,639,639,639,639,10
20230531,111800,312324873,639,639,639,639,0
20230531,111700,312324873,639,639,639,639,0
20230531,111600,312324873,639,639,639,639,10
20230531,111500,312318483,640,640,640,640,1
20230531,111400,312317843,637,638,638,637,17040
20230531,111300,301456056,639,639,639,639,5410
20230531,111200,297999066,639,639,639,639,167
20230531,111100,297892353,639,639,639,639,239
20230531,111000,297739632,640,641,641,640,3343
20230531,110900,295600092,641,642,642,641,1671
20230531,110800,294527784,642,640,642,640,972
20230531,110700,293904516,640,640,640,640,4588
20230531,110600,290968196,640,641,642,640,11868
20230531,110500,283358886,642,641,642,641,4552
20230531,110400,280440953,641,641,641,638,9543
20230531,110300,274337364,641,641,641,641,524
20230531,110200,274001480,641,642,642,641,9724
20230531,110100,267768178,643,639,643,639,14925
20230531,110000,258200971,641,638,641,638,10573
20230531,105900,251440272,637,637,637,637,4773
20230531,105800,248399871,637,638,638,637,210
20230531,105700,248265892,638,638,638,638,9237
20230531,105600,242372686,638,638,638,638,52
20230531,105500,242339510,638,636,638,635,20061
20230531,105400,229571492,636,636,636,636,0
20230531,105300,229571492,636,634,636,632,11363
20230531,105200,222355828,635,635,635,635,0
20230531,105100,222355828,635,635,635,635,123
20230531,105000,222277723,635,635,635,635,0
20230531,104900,222277723,635,634,635,634,2707
20230531,104800,220561309,633,633,633,633,0
20230531,104700,220561309,633,633,633,633,154
20230531,104600,220463827,633,633,633,633,1037
20230531,104500,219807406,634,634,634,634,334
20230531,104400,219595650,634,634,634,634,1000
20230531,104300,218961650,634,634,634,634,0
20230531,104200,218961650,634,634,634,634,0
20230531,104100,218961650,634,634,634,634,0
20230531,104000,218961650,634,634,634,634,1
20230531,103900,218961016,631,632,632,631,5001
20230531,103800,215801791,634,634,634,634,0
20230531,103700,215801791,634,634,634,634,3000
20230531,103600,213899791,635,635,635,635,0
20230531,103500,213899791,635,633,635,632,5012
20230531,103400,210717214,635,635,635,635,4870
20230531,103300,207624764,636,636,636,636,0
20230531,103200,207624764,636,636,636,636,873
20230531,103100,207069536,636,635,636,635,8
20230531,103000,207064453,636,636,636,636,0
20230531,102900,207064453,636,635,636,632,3001
20230531,102800,205166281,635,635,635,635,2444
20230531,102700,203614341,635,635,635,635,500
20230531,102600,203296841,636,636,636,636,0
20230531,102500,203296841,636,636,636,636,428
20230531,102400,203024633,635,636,636,635,2613
20230531,102300,201363766,636,637,637,636,920
20230531,102200,200778146,637,637,637,637,100
20230531,102100,200714446,638,631,638,631,50805
20230531,102000,168450411,631,633,633,631,974
20230531,101900,167835461,632,632,632,632,100
20230531,101800,167772261,632,632,632,632,1886
20230531,101700,166580309,632,631,632,631,459
20230531,101600,166290466,631,630,631,630,2527
20230531,101500,164696329,629,629,629,629,195
20230531,101400,164573674,629,629,629,629,2990
20230531,101300,162692964,629,629,629,629,2342
20230531,101200,161219846,631,630,631,630,224
20230531,101100,161078546,630,630,630,630,19
20230531,101000,161066576,631,631,631,631,1
20230531,100900,161065945,628,628,628,628,1712
20230531,100800,159990809,631,628,631,628,8007
20230531,100700,154953326,628,628,628,627,1413
20230531,100600,154066118,629,628,629,628,1001
20230531,100500,153437489,628,628,628,628,151
20230531,100400,153342661,628,627,629,627,202
20230531,100300,153216004,627,629,629,627,336
20230531,100200,153005000,630,630,630,630,1
20230531,100100,153004370,629,629,629,629,16
20230531,100000,152994306,629,629,629,629,446
20230531,095900,152713772,629,629,629,629,6
20230531,095800,152709998,627,627,627,626,6781
20230531,095700,148460149,626,626,627,626,5565
20230531,095600,144976208,625,626,626,625,2834
20230531,095500,143202323,626,626,626,626,308
20230531,095400,143009515,626,627,627,626,920
20230531,095300,142433335,627,627,627,625,7453
20230531,095200,137766771,626,627,627,626,2984
20230531,095100,135898530,627,627,627,626,3132
20230531,095000,133937766,627,627,627,627,32
20230531,094900,133917702,627,627,627,627,268
20230531,094800,133749666,626,626,627,626,1922
20230531,094700,132544943,626,626,627,626,8947
20230531,094600,126943600,626,629,629,626,7790
20230531,094500,122058477,628,629,629,628,2297
20230531,094400,120615449,630,629,630,628,5983
20230531,094300,116857143,629,629,629,629,266
20230531,094200,116689829,629,631,631,629,22045
20230531,094100,102794226,632,632,632,632,5299
20230531,094000,99445258,634,634,634,634,0
20230531,093900,99445258,634,634,634,633,5416
20230531,093800,96011880,634,634,634,634,123
20230531,093700,95933898,635,635,635,635,89
20230531,093600,95877383,635,635,635,635,18
20230531,093500,95865953,635,635,635,635,996
20230531,093400,95233493,635,635,635,635,2
20230531,093300,95232223,635,633,635,633,1152
20230531,093200,94501171,633,635,635,633,518
20230531,093100,94173255,635,632,635,632,6450
20230531,093000,90084060,631,634,634,631,1598
20230531,092900,89071818,634,633,634,633,52
20230531,092800,89038851,633,632,633,632,2269
20230531,092700,87603201,631,632,632,631,508
20230531,092600,87282645,632,631,632,631,2
20230531,092500,87281382,631,631,631,631,311
20230531,092400,87085141,630,631,631,630,4331
20230531,092300,84356610,630,630,630,630,1204
20230531,092200,83598090,632,631,632,630,4554
20230531,092100,80724559,631,632,632,631,3507
20230531,092000,78509382,636,631,636,631,1031
20230531,091900,77858649,631,635,638,628,13246
20230531,091800,69490002,629,629,638,627,14167
20230531,091700,60564258,627,629,629,627,203
20230531,091600,60436774,627,626,627,626,31
20230531,091500,60417365,625,626,626,625,5042
20230531,091400,57265075,625,626,627,625,7763
20230531,091300,52408197,626,628,628,626,11637
20230531,091200,45108278,627,628,629,627,2241
20230531,091100,43700901,628,628,630,628,3
20230531,091000,43699015,630,628,630,628,2552
20230531,090900,42095246,628,628,628,628,1918
20230531,090800,40890742,628,628,628,628,3665
20230531,090700,38589122,630,626,630,626,285
20230531,090600,38410708,626,630,631,626,7003
20230531,090500,34013678,632,629,632,628,1782
20230531,090400,32890018,628,628,628,627,15349
20230531,090300,23251905,632,627,632,626,4173
20230531,090200,20635092,627,631,631,627,2464
20230531,090100,19087114,632,633,633,631,2567
20230531,090000,17462216,633,633,633,632,27587