stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,203200,7703709244,649,649,649,649,110016
20230531,203100,7703709244,649,649,649,649,0
20230531,203000,7703709244,649,649,649,649,0
20230531,202900,7703709244,649,649,649,649,0
20230531,202800,7703709244,649,649,649,649,0
20230531,202700,7703709244,649,649,649,649,0
20230531,202600,7703709244,649,649,649,649,0
20230531,202500,7703709244,649,649,649,649,0
20230531,202400,7703709244,649,649,649,649,0
20230531,202300,7703709244,649,649,649,649,0
20230531,202200,7703709244,649,649,649,649,0
20230531,202100,7703709244,649,649,649,649,0
20230531,202000,7703709244,649,649,649,649,0
20230531,201900,7703709244,649,649,649,649,0
20230531,201800,7703709244,649,649,649,649,0
20230531,201700,7703709244,649,649,649,649,0
20230531,201600,7703709244,649,649,649,649,0
20230531,201500,7703709244,649,649,649,649,0
20230531,201400,7703709244,649,649,649,649,0
20230531,201300,7703709244,649,649,649,649,0
20230531,201200,7703709244,649,649,649,649,0
20230531,201100,7703709244,649,649,649,649,0
20230531,201000,7703709244,649,649,649,649,0
20230531,200900,7703709244,649,649,649,649,0
20230531,200800,7703709244,649,649,649,649,0
20230531,200700,7703709244,649,649,649,649,0
20230531,200600,7703709244,649,649,649,649,0
20230531,200500,7703709244,649,649,649,649,0
20230531,200400,7703709244,649,649,649,649,0
20230531,200300,7703709244,649,649,649,649,0
20230531,200200,7703709244,649,649,649,649,110016
20230531,200100,7703709244,649,649,649,649,0
20230531,200000,7703709244,649,649,649,649,0
20230531,195900,7703709244,649,649,649,649,0
20230531,195800,7703709244,649,649,649,649,0
20230531,195700,7703709244,649,649,649,649,0
20230531,195600,7703709244,649,649,649,649,0
20230531,195500,7703709244,649,649,649,649,0
20230531,195400,7703709244,649,649,649,649,0
20230531,195300,7703709244,649,649,649,649,0
20230531,195200,7703709244,649,649,649,649,0
20230531,195100,7703709244,649,649,649,649,0
20230531,195000,7703709244,649,649,649,649,0
20230531,194900,7703709244,649,649,649,649,0
20230531,194800,7703709244,649,649,649,649,0
20230531,194700,7703709244,649,649,649,649,0
20230531,194600,7703709244,649,649,649,649,0
20230531,194500,7703709244,649,649,649,649,0
20230531,194400,7703709244,649,649,649,649,0
20230531,194300,7703709244,649,649,649,649,0
20230531,194200,7703709244,649,649,649,649,0
20230531,194100,7703709244,649,649,649,649,0
20230531,194000,7703709244,649,649,649,649,0
20230531,193900,7703709244,649,649,649,649,0
20230531,193800,7703709244,649,649,649,649,0
20230531,193700,7703709244,649,649,649,649,0
20230531,193600,7703709244,649,649,649,649,0
20230531,193500,7703709244,649,649,649,649,0
20230531,193400,7703709244,649,649,649,649,0
20230531,193300,7703709244,649,649,649,649,0
20230531,193200,7703709244,649,649,649,649,110016
20230531,193100,7703709244,649,649,649,649,0
20230531,193000,7703709244,649,649,649,649,0
20230531,192900,7703709244,649,649,649,649,0
20230531,192800,7703709244,649,649,649,649,0
20230531,192700,7703709244,649,649,649,649,0
20230531,192600,7703709244,649,649,649,649,0
20230531,192500,7703709244,649,649,649,649,0
20230531,192400,7703709244,649,649,649,649,0
20230531,192300,7703709244,649,649,649,649,0
20230531,192200,7703709244,649,649,649,649,0
20230531,192100,7703709244,649,649,649,649,0
20230531,192000,7703709244,649,649,649,649,0
20230531,191900,7703709244,649,649,649,649,0
20230531,191800,7703709244,649,649,649,649,0
20230531,191700,7703709244,649,649,649,649,0
20230531,191600,7703709244,649,649,649,649,0
20230531,191500,7703709244,649,649,649,649,0
20230531,191400,7703709244,649,649,649,649,0
20230531,191300,7703709244,649,649,649,649,0
20230531,191200,7703709244,649,649,649,649,0
20230531,191100,7703709244,649,649,649,649,0
20230531,191000,7703709244,649,649,649,649,0
20230531,190900,7703709244,649,649,649,649,0
20230531,190800,7703709244,649,649,649,649,0
20230531,190700,7703709244,649,649,649,649,0
20230531,190600,7703709244,649,649,649,649,0
20230531,190500,7703709244,649,649,649,649,0
20230531,190400,7703709244,649,649,649,649,0
20230531,190300,7703709244,649,649,649,649,0
20230531,190200,7703709244,649,649,649,649,110016
20230531,190100,7703709244,649,649,649,649,0
20230531,190000,7703709244,649,649,649,649,0
20230531,185900,7703709244,649,649,649,649,0
20230531,185800,7703709244,649,649,649,649,0
20230531,185700,7703709244,649,649,649,649,0
20230531,185600,7703709244,649,649,649,649,0
20230531,185500,7703709244,649,649,649,649,0
20230531,185400,7703709244,649,649,649,649,0
20230531,185300,7703709244,649,649,649,649,0
20230531,185200,7703709244,649,649,649,649,0
20230531,185100,7703709244,649,649,649,649,0
20230531,185000,7703709244,649,649,649,649,0
20230531,184900,7703709244,649,649,649,649,0
20230531,184800,7703709244,649,649,649,649,0
20230531,184700,7703709244,649,649,649,649,0
20230531,184600,7703709244,649,649,649,649,0
20230531,184500,7703709244,649,649,649,649,0
20230531,184400,7703709244,649,649,649,649,0
20230531,184300,7703709244,649,649,649,649,0
20230531,184200,7703709244,649,649,649,649,0
20230531,184100,7703709244,649,649,649,649,0
20230531,184000,7703709244,649,649,649,649,0
20230531,183900,7703709244,649,649,649,649,0
20230531,183800,7703709244,649,649,649,649,0
20230531,183700,7703709244,649,649,649,649,0
20230531,183600,7703709244,649,649,649,649,0
20230531,183500,7703709244,649,649,649,649,0
20230531,183400,7703709244,649,649,649,649,0
20230531,183300,7703709244,649,649,649,649,0
20230531,183200,7703709244,649,649,649,649,110016
20230531,183100,7703709244,649,649,649,649,0
20230531,183000,7703709244,649,649,649,649,0
20230531,182900,7703709244,649,649,649,649,0
20230531,182800,7703709244,649,649,649,649,0
20230531,182700,7703709244,649,649,649,649,0
20230531,182600,7703709244,649,649,649,649,0
20230531,182500,7703709244,649,649,649,649,0
20230531,182400,7703709244,649,649,649,649,0
20230531,182300,7703709244,649,649,649,649,0
20230531,182200,7703709244,649,649,649,649,0
20230531,182100,7703709244,649,649,649,649,0
20230531,182000,7703709244,649,649,649,649,0
20230531,181900,7703709244,649,649,649,649,0
20230531,181800,7703709244,649,649,649,649,0
20230531,181700,7703709244,649,649,649,649,0
20230531,181600,7703709244,649,649,649,649,0
20230531,181500,7703709244,649,649,649,649,0
20230531,181400,7703709244,649,649,649,649,0
20230531,181300,7703709244,649,649,649,649,0
20230531,181200,7703709244,649,649,649,649,0
20230531,181100,7703709244,649,649,649,649,0
20230531,181000,7703709244,649,649,649,649,0
20230531,180900,7703709244,649,649,649,649,0
20230531,180800,7703709244,649,649,649,649,0
20230531,180700,7703709244,649,649,649,649,0
20230531,180600,7703709244,649,649,649,649,0
20230531,180500,7703709244,649,649,649,649,0
20230531,180400,7703709244,649,649,649,649,0
20230531,180300,7703709244,649,649,649,649,0
20230531,180200,7703709244,649,649,649,649,110016
20230531,180100,7703709244,649,649,649,649,0
20230531,180000,7703709244,649,649,649,649,0
20230531,175900,7703709244,649,649,649,649,0
20230531,175800,7703709244,649,649,649,649,0
20230531,175700,7703709244,649,649,649,649,0
20230531,175600,7703709244,649,649,649,649,0
20230531,175500,7703709244,649,649,649,649,0
20230531,175400,7703709244,649,649,649,649,0
20230531,175300,7703709244,649,649,649,649,0
20230531,175200,7703709244,649,649,649,649,0
20230531,175100,7703709244,649,649,649,649,0
20230531,175000,7703709244,649,649,649,649,0
20230531,174900,7703709244,649,649,649,649,0
20230531,174800,7703709244,649,649,649,649,0
20230531,174700,7703709244,649,649,649,649,0
20230531,174600,7703709244,649,649,649,649,0
20230531,174500,7703709244,649,649,649,649,0
20230531,174400,7703709244,649,649,649,649,0
20230531,174300,7703709244,649,649,649,649,0
20230531,174200,7703709244,649,649,649,649,0
20230531,174100,7703709244,649,649,649,649,0
20230531,174000,7703709244,649,649,649,649,0
20230531,173900,7703709244,649,649,649,649,0
20230531,173800,7703709244,649,649,649,649,0
20230531,173700,7703709244,649,649,649,649,0
20230531,173600,7703709244,649,649,649,649,0
20230531,173500,7703709244,649,649,649,649,0
20230531,173400,7703709244,649,649,649,649,0
20230531,173300,7703709244,649,649,649,649,0
20230531,173200,7703709244,649,649,649,649,110016
20230531,173100,7703709244,649,649,649,649,0
20230531,173000,7703709244,649,649,649,649,0
20230531,172900,7703709244,649,649,649,649,0
20230531,172800,7703709244,649,649,649,649,0
20230531,172700,7703709244,649,649,649,649,0
20230531,172600,7703709244,649,649,649,649,0
20230531,172500,7703709244,649,649,649,649,0
20230531,172400,7703709244,649,649,649,649,0
20230531,172300,7703709244,649,649,649,649,0
20230531,172200,7703709244,649,649,649,649,0
20230531,172100,7703709244,649,649,649,649,0
20230531,172000,7703709244,649,649,649,649,0
20230531,171900,7703709244,649,649,649,649,0
20230531,171800,7703709244,649,649,649,649,0
20230531,171700,7703709244,649,649,649,649,0
20230531,171600,7703709244,649,649,649,649,0
20230531,171500,7703709244,649,649,649,649,0
20230531,171400,7703709244,649,649,649,649,0
20230531,171300,7703709244,649,649,649,649,0
20230531,171200,7703709244,649,649,649,649,0
20230531,171100,7703709244,649,649,649,649,0
20230531,171000,7703709244,649,649,649,649,0
20230531,170900,7703709244,649,649,649,649,0
20230531,170800,7703709244,649,649,649,649,0
20230531,170700,7703709244,649,649,649,649,0
20230531,170600,7703709244,649,649,649,649,0
20230531,170500,7703709244,649,649,649,649,0
20230531,170400,7703709244,649,649,649,649,0
20230531,170300,7703709244,649,649,649,649,0
20230531,170200,7703709244,649,649,649,649,110016
20230531,170100,7703709244,649,649,649,649,0
20230531,170000,7703709244,649,649,649,649,0
20230531,165900,7703709244,649,649,649,649,0
20230531,165800,7703709244,649,649,649,649,0
20230531,165700,7703709244,649,649,649,649,0
20230531,165600,7703709244,649,649,649,649,0
20230531,165500,7703709244,649,649,649,649,0
20230531,165400,7703709244,649,649,649,649,0
20230531,165300,7703709244,649,649,649,649,0
20230531,165200,7703709244,649,649,649,649,0
20230531,165100,7703709244,649,649,649,649,0
20230531,165000,7703709244,649,649,649,649,0
20230531,164900,7703709244,649,649,649,649,0
20230531,164800,7703709244,649,649,649,649,0
20230531,164700,7703709244,649,649,649,649,0
20230531,164600,7703709244,649,649,649,649,0
20230531,164500,7703709244,649,649,649,649,0
20230531,164400,7703709244,649,649,649,649,0
20230531,164300,7703709244,649,649,649,649,0
20230531,164200,7703709244,649,649,649,649,0
20230531,164100,7703709244,649,649,649,649,0
20230531,164000,7703709244,649,649,649,649,0
20230531,163900,7703709244,649,649,649,649,0
20230531,163800,7703709244,649,649,649,649,0
20230531,163700,7703709244,649,649,649,649,0
20230531,163600,7703709244,649,649,649,649,0
20230531,163500,7703709244,649,649,649,649,0
20230531,163400,7703709244,649,649,649,649,0
20230531,163300,7703709244,649,649,649,649,0
20230531,163200,7703709244,649,649,649,649,110016
20230531,163100,7703709244,649,649,649,649,0
20230531,163000,7703709244,649,649,649,649,0
20230531,162900,7703709244,649,649,649,649,0
20230531,162800,7703709244,649,649,649,649,0
20230531,162700,7703709244,649,649,649,649,0
20230531,162600,7703709244,649,649,649,649,0
20230531,162500,7703709244,649,649,649,649,0
20230531,162400,7703709244,649,649,649,649,0
20230531,162300,7703709244,649,649,649,649,0
20230531,162200,7703709244,649,649,649,649,0
20230531,162100,7703709244,649,649,649,649,0
20230531,162000,7703709244,649,649,649,649,0
20230531,161900,7703709244,649,649,649,649,0
20230531,161800,7703709244,649,649,649,649,0
20230531,161700,7703709244,649,649,649,649,0
20230531,161600,7703709244,649,649,649,649,0
20230531,161500,7703709244,649,649,649,649,0
20230531,161400,7703709244,649,649,649,649,0
20230531,161300,7703709244,649,649,649,649,0
20230531,161200,7703709244,649,649,649,649,0
20230531,161100,7703709244,649,649,649,649,0
20230531,161000,7703709244,649,649,649,649,0
20230531,160900,7703709244,649,649,649,649,0
20230531,160800,7703709244,649,649,649,649,0
20230531,160700,7703709244,649,649,649,649,0
20230531,160600,7703709244,649,649,649,649,0
20230531,160500,7703709244,649,649,649,649,0
20230531,160400,7703709244,649,649,649,649,0
20230531,160300,7703709244,649,649,649,649,0
20230531,160200,7703709244,649,649,649,649,110016
20230531,160100,7703709244,649,649,649,649,0
20230531,160000,7703709244,649,649,649,649,0
20230531,155900,7703709244,649,649,649,649,0
20230531,155800,7703709244,649,649,649,649,0
20230531,155700,7703709244,649,649,649,649,0
20230531,155600,7703709244,649,649,649,649,0
20230531,155500,7703709244,649,649,649,649,0
20230531,155400,7703709244,649,649,649,649,0
20230531,155300,7703709244,649,649,649,649,0
20230531,155200,7703709244,649,649,649,649,0
20230531,155100,7703709244,649,649,649,649,0
20230531,155000,7703709244,649,649,649,649,0
20230531,154900,7703709244,649,649,649,649,0
20230531,154800,7703709244,649,649,649,649,0
20230531,154700,7703709244,649,649,649,649,0
20230531,154600,7703709244,649,649,649,649,0
20230531,154500,7703709244,649,649,649,649,0
20230531,154400,7703709244,649,649,649,649,0
20230531,154300,7703709244,649,649,649,649,0
20230531,154200,7703709244,649,649,649,649,0
20230531,154100,7703709244,649,649,649,649,0
20230531,154000,7703709244,649,649,649,649,0
20230531,153900,7703709244,649,649,649,649,0
20230531,153800,7703709244,649,649,649,649,0
20230531,153700,7703709244,649,649,649,649,0
20230531,153600,7703709244,649,649,649,649,0
20230531,153500,7703709244,649,649,649,649,0
20230531,153400,7703709244,649,649,649,649,0
20230531,153300,7703709244,649,649,649,649,0
20230531,153200,7703709244,649,649,649,649,110016
20230531,153100,7703709244,649,649,649,649,0
20230531,153000,7703709244,649,649,649,649,110016
20230531,152900,7632308860,652,652,652,652,0
20230531,152800,7632308860,652,652,652,652,0
20230531,152700,7632308860,652,652,652,652,0
20230531,152600,7632308860,652,652,652,652,0
20230531,152500,7632308860,652,652,652,652,0
20230531,152400,7632308860,652,652,652,652,0
20230531,152300,7632308860,652,652,652,652,0
20230531,152200,7632308860,652,652,652,652,0
20230531,152100,7632308860,652,652,652,652,0
20230531,152000,7632308860,652,652,652,652,0
20230531,151900,7632308860,652,652,653,651,4380
20230531,151800,7629453450,652,651,654,649,48309
20230531,151700,7597966983,651,650,652,649,13894
20230531,151600,7588933878,649,651,652,649,79686
20230531,151500,7537125826,651,652,654,651,2947
20230531,151400,7535204951,652,652,654,651,10295
20230531,151300,7528474146,652,653,653,652,13113
20230531,151200,7519924398,654,654,654,654,510
20230531,151100,7519590858,652,653,654,652,8305
20230531,151000,7514165659,653,652,653,652,2154
20230531,150900,7512760441,652,653,653,652,1127
20230531,150800,7512025510,653,654,654,653,2012
20230531,150700,7510711664,653,653,654,652,4250
20230531,150600,7507937793,653,652,653,652,7822
20230531,150500,7502832594,652,653,654,651,9177
20230531,150400,7496848398,653,653,654,651,4487
20230531,150300,7493924367,653,653,653,653,2159
20230531,150200,7492514540,653,654,654,653,5625
20230531,150100,7488835800,654,653,654,653,1775
20230531,150000,7487676349,653,652,653,651,13718
20230531,145900,7478723844,653,653,653,653,1594
20230531,145800,7477682962,653,653,653,651,21078
20230531,145700,7463934935,653,651,653,651,248
20230531,145600,7463773475,651,652,652,651,2024
20230531,145500,7462455605,653,653,653,652,719
20230531,145400,7461986805,653,652,653,651,14794
20230531,145300,7452348214,651,654,654,651,11177
20230531,145200,7445060101,654,654,656,653,23339
20230531,145100,7429784204,654,652,654,651,19541
20230531,145000,7417050660,653,653,653,652,2798
20230531,144900,7415226092,653,653,654,652,7493
20230531,144800,7410336681,653,653,653,653,0
20230531,144700,7410336681,653,653,653,652,1044
20230531,144600,7409654950,653,654,654,651,19309
20230531,144500,7397067665,654,653,654,653,505
20230531,144400,7396737898,653,654,654,653,34
20230531,144300,7396715685,655,655,655,654,36
20230531,144200,7396692106,654,654,654,652,47023
20230531,144100,7365977016,652,651,653,651,6699
20230531,144000,7361608574,651,653,654,651,10202
20230531,143900,7354957140,654,654,655,654,13016
20230531,143800,7346444666,654,655,655,654,1100
20230531,143700,7345725166,654,655,655,654,7827
20230531,143600,7340604300,656,656,656,656,4663
20230531,143500,7337545372,657,657,657,657,212
20230531,143400,7337406088,657,657,657,657,2982
20230531,143300,7335446914,657,657,657,657,1
20230531,143200,7335446257,658,658,658,658,11
20230531,143100,7335439019,658,657,658,657,5502
20230531,143000,7331822538,658,657,658,657,10304
20230531,142900,7325051310,657,657,658,657,1110
20230531,142800,7324321930,657,657,657,657,4276
20230531,142700,7321512598,658,658,658,658,4128
20230531,142600,7318796374,658,658,658,658,119
20230531,142500,7318718072,657,657,658,657,3623
20230531,142400,7316337181,655,655,656,655,5872
20230531,142300,7312486021,656,656,657,656,2826
20230531,142200,7310632142,656,656,656,656,5511
20230531,142100,7307016926,655,656,656,655,1519
20230531,142000,7306021480,656,655,656,655,5187
20230531,141900,7302623275,655,656,656,655,7034
20230531,141800,7298013805,656,656,656,656,3486
20230531,141700,7295726989,655,653,655,653,8609
20230531,141600,7290089816,654,656,656,654,6211
20230531,141500,7286025951,655,655,655,655,3402
20230531,141400,7283797641,655,655,655,655,4167
20230531,141300,7281068256,656,657,657,656,3579
20230531,141200,7278717232,656,656,656,656,5538
20230531,141100,7275084304,656,654,656,654,2418
20230531,141000,7273500594,654,654,654,654,572
20230531,140900,7273126506,654,655,655,654,5867
20230531,140800,7269289296,655,653,655,653,31516
20230531,140700,7248676936,653,654,654,653,2496
20230531,140600,7247045937,655,656,656,655,3111
20230531,140500,7245007634,656,656,656,655,4410
20230531,140400,7242114971,657,653,657,652,36017
20230531,140300,7218494750,652,655,655,652,2873
20230531,140200,7216617270,656,653,656,653,15610
20230531,140100,7206390956,653,654,654,653,20171
20230531,140000,7193219122,653,653,653,653,0
20230531,135900,7193219122,653,655,655,652,979
20230531,135800,7192580573,652,654,654,652,2841
20230531,135700,7190724622,654,653,655,653,10024
20230531,135600,7184172231,651,652,654,650,11002
20230531,135500,7177008781,654,651,654,651,21239
20230531,135400,7163174273,651,651,651,651,14580
20230531,135300,7153682693,651,651,651,650,17538
20230531,135200,7142278113,650,651,651,650,1228
20230531,135100,7141478801,650,653,655,650,67092
20230531,135000,7097757992,653,654,654,653,5662
20230531,134900,7094059006,654,655,655,654,3557
20230531,134800,7091732727,655,652,655,651,44988
20230531,134700,7062357827,653,652,653,652,1775
20230531,134600,7061200423,652,651,652,650,21762
20230531,134500,7047019173,651,651,652,651,22360
20230531,134400,7032462812,651,652,652,651,24120
20230531,134300,7016759647,651,653,653,651,17525
20230531,134200,7005349018,652,654,654,652,24605
20230531,134100,6989296534,654,657,657,654,1021
20230531,134000,6988628737,653,655,655,653,18423
20230531,133900,6976585250,655,656,656,655,4167
20230531,133800,6973852198,656,656,656,656,1143
20230531,133700,6973102390,656,656,656,656,33
20230531,133600,6973080742,656,656,657,655,19248
20230531,133500,6960443041,654,654,654,654,5
20230531,133400,6960439771,658,653,658,652,10365
20230531,133300,6953642154,653,653,653,652,12206
20230531,133200,6945671638,653,653,653,653,4852
20230531,133100,6942503282,653,656,657,653,10029
20230531,133000,6935945855,656,652,657,652,31415
20230531,132900,6915396029,652,654,655,652,25151
20230531,132800,6898987742,655,657,657,653,12370
20230531,132700,6890889045,657,658,658,656,9874
20230531,132600,6884400298,658,656,658,656,8970
20230531,132500,6878515876,658,656,658,653,21170
20230531,132400,6864645883,655,655,657,653,98891
20230531,132300,6799999340,655,656,656,655,667
20230531,132200,6799562239,656,653,657,653,14290
20230531,132100,6790208372,653,654,656,653,38308
20230531,132000,6765168380,654,656,656,654,49207
20230531,131900,6732945047,656,658,658,655,19525
20230531,131800,6720126642,658,657,658,657,2206
20230531,131700,6718677099,657,658,658,657,7774
20230531,131600,6713569381,658,658,658,658,3840
20230531,131500,6711042661,658,660,660,657,4566
20230531,131400,6708039028,660,656,660,656,4669
20230531,131300,6704965186,655,656,659,655,19453
20230531,131200,6692199927,657,656,657,655,41590
20230531,131100,6664929497,656,656,657,655,32947
20230531,131000,6643337305,656,657,657,656,42603
20230531,130900,6615380549,656,659,659,656,27808
20230531,130800,6597129804,659,658,660,657,51520
20230531,130700,6563266493,658,659,660,658,24237
20230531,130600,6547313509,659,660,660,659,32244
20230531,130500,6526055487,660,660,660,660,1304
20230531,130400,6525194847,660,660,661,660,14744
20230531,130300,6515462032,660,660,660,660,113
20230531,130200,6515387452,661,661,661,660,2213
20230531,130100,6513926166,661,661,661,660,6871
20230531,130000,6509387437,661,661,661,661,555
20230531,125900,6509020582,660,659,660,659,11069
20230531,125800,6501720377,661,661,661,659,24114
20230531,125700,6485804367,660,660,660,660,1247
20230531,125600,6484981347,661,661,661,660,8299
20230531,125500,6479503997,660,661,661,660,2614
20230531,125400,6477777973,661,660,661,660,4651
20230531,125300,6474707862,660,660,661,660,26130
20230531,125200,6457458892,661,663,663,660,16753
20230531,125100,6446380180,663,663,663,662,7445
20230531,125000,6441451445,663,662,663,662,1708
20230531,124900,6440320218,662,661,664,660,7212
20230531,124800,6435548504,661,662,662,661,13836
20230531,124700,6426398505,662,663,663,659,54037
20230531,124600,6390697455,663,664,664,662,7568
20230531,124500,6385681549,662,662,664,661,1418
20230531,124400,6384743913,661,662,663,661,17815
20230531,124300,6372967808,663,664,664,661,14211
20230531,124200,6363554349,664,663,664,663,129
20230531,124100,6363468698,663,664,664,663,2355
20230531,124000,6361906833,664,664,664,664,1532
20230531,123900,6360889585,664,663,664,663,7
20230531,123800,6360884938,665,662,665,661,15054
20230531,123700,6350921659,663,663,664,662,6903
20230531,123600,6346347577,664,664,664,663,2015
20230531,123500,6345011617,663,663,664,663,40452
20230531,123400,6318191481,663,664,665,663,10942
20230531,123300,6310926626,664,665,665,664,4301
20230531,123200,6308070120,664,665,665,664,18346
20230531,123100,6295881256,664,665,666,664,5285
20230531,123000,6292370325,666,666,666,663,20474
20230531,122900,6278770835,666,666,666,666,8297
20230531,122800,6273245033,667,666,667,666,7540
20230531,122700,6268221983,667,670,670,666,21677
20230531,122600,6253745729,668,670,670,668,27967
20230531,122500,6235034152,670,673,673,670,29787
20230531,122400,6215040811,672,672,674,671,62629
20230531,122300,6172927861,674,669,674,669,37102
20230531,122200,6148020234,670,670,674,669,35381
20230531,122100,6124274436,669,670,670,667,50779
20230531,122000,6090358391,667,675,675,667,135350
20230531,121900,5999469008,674,674,675,673,42711
20230531,121800,5970680042,673,673,674,672,27833
20230531,121700,5951944721,672,670,673,669,53046
20230531,121600,5916320525,669,670,670,669,67925
20230531,121500,5870815616,669,670,670,668,22733
20230531,121400,5855602253,669,669,670,667,16065
20230531,121300,5844859164,667,671,671,667,36572
20230531,121200,5820371956,670,668,671,667,69598
20230531,121100,5773775531,667,668,671,667,28078
20230531,121000,5754995396,667,662,673,662,103135
20230531,120900,5686037661,660,661,662,660,8492
20230531,120800,5680424434,662,661,662,661,442
20230531,120700,5680131841,661,662,662,661,1021
20230531,120600,5679455959,662,662,662,661,17179
20230531,120500,5668089188,662,663,663,662,32332
20230531,120400,5646660187,664,664,664,664,521
20230531,120300,5646314243,664,664,664,664,334
20230531,120200,5646092467,663,664,664,663,8138
20230531,120100,5640695445,665,665,665,665,11450
20230531,120000,5633081195,665,665,665,664,1249
20230531,115900,5632250911,664,665,665,664,2006
20230531,115800,5630916927,664,663,665,663,13415
20230531,115700,5622003650,665,664,665,664,16584
20230531,115600,5610990874,664,663,665,663,16714
20230531,115500,5599892769,663,664,664,663,4969
20230531,115400,5596597821,663,663,663,663,643
20230531,115300,5596171512,663,664,665,663,61
20230531,115200,5596131066,664,663,664,663,22386
20230531,115100,5581279653,663,663,663,663,1409
20230531,115000,5580345486,663,663,663,663,16697
20230531,114900,5569275375,663,663,664,663,4596
20230531,114800,5566228217,663,662,663,662,22356
20230531,114700,5551410927,662,661,662,661,4078
20230531,114600,5548715367,661,659,661,658,42622
20230531,114500,5520603376,659,660,660,659,12567
20230531,114400,5512321272,659,660,660,659,508
20230531,114300,5511986121,661,658,661,658,6858
20230531,114200,5507470158,661,657,661,657,75199
20230531,114100,5457989569,657,657,657,657,2913
20230531,114000,5456075728,657,658,658,657,5905
20230531,113900,5452195068,658,657,658,657,16150
20230531,113800,5441581719,657,658,658,657,3528
20230531,113700,5439261322,658,658,659,658,8192
20230531,113600,5433869886,658,658,659,658,5501
20230531,113500,5430246418,658,658,658,658,2000
20230531,113400,5428930418,657,658,658,657,47500
20230531,113300,5397691693,659,658,659,658,13520
20230531,113200,5388794023,658,659,659,658,13113
20230531,113100,5380154745,659,659,660,659,35420
20230531,113000,5356812952,660,660,660,659,28522
20230531,112900,5338008953,661,661,661,660,305
20230531,112800,5337807351,661,660,661,660,8211
20230531,112700,5332388090,660,660,661,660,7305
20230531,112600,5327566784,660,660,660,660,2769
20230531,112500,5325739244,660,660,660,660,0
20230531,112400,5325739244,660,660,661,660,5899
20230531,112300,5321845340,660,660,661,660,5684
20230531,112200,5318093899,661,661,661,659,6670
20230531,112100,5313694014,661,660,661,659,1147
20230531,112000,5312936954,660,659,660,659,798
20230531,111900,5312410474,660,660,661,660,21992
20230531,111800,5297895750,660,661,661,660,919
20230531,111700,5297288967,661,661,661,660,10223
20230531,111600,5290536249,660,661,661,660,3479
20230531,111500,5288239894,661,660,661,660,5026
20230531,111400,5284922708,660,660,662,660,13868
20230531,111300,5275769767,661,660,661,660,6538
20230531,111200,5271454605,660,660,661,660,86281
20230531,111100,5214507871,660,661,661,660,11036
20230531,111000,5207215264,661,661,661,661,410
20230531,110900,5206944254,661,663,663,661,14453
20230531,110800,5197384519,662,662,662,662,8015
20230531,110700,5192078589,662,661,662,661,4012
20230531,110600,5189425649,662,662,662,661,7987
20230531,110500,5184142423,661,662,663,661,7883
20230531,110400,5178925838,661,663,663,661,19866
20230531,110300,5165760053,663,664,664,663,10094
20230531,110200,5159063110,664,663,664,663,7335
20230531,110100,5154198494,663,662,663,662,6049
20230531,110000,5150188575,663,661,663,661,12041
20230531,105900,5142223015,663,662,663,661,29411
20230531,105800,5122781530,661,662,663,661,25058
20230531,105700,5106202754,662,661,663,661,23894
20230531,105600,5090406313,661,662,662,661,32426
20230531,105500,5068957934,662,663,663,661,12714
20230531,105400,5060544722,663,663,664,662,49654
20230531,105300,5027668798,664,664,665,663,22204
20230531,105200,5012935539,664,664,664,663,686
20230531,105100,5012480719,665,665,665,663,4471
20230531,105000,5009512656,664,665,665,664,28166
20230531,104900,4990800288,665,666,666,665,442
20230531,104800,4990505950,665,665,666,665,4305
20230531,104700,4987638830,666,666,666,666,2185
20230531,104600,4986183620,666,664,666,664,7088
20230531,104500,4981471981,662,662,663,662,28637
20230531,104400,4962508286,663,663,664,662,19395
20230531,104300,4949656034,663,664,664,663,20814
20230531,104200,4935850115,664,666,666,664,11568
20230531,104100,4928165491,664,663,666,663,44194
20230531,104000,4898825147,663,663,664,663,13236
20230531,103900,4890047602,663,665,665,663,41233
20230531,103800,4862656709,665,667,667,665,11389
20230531,103700,4855072505,668,667,668,667,502
20230531,103600,4854737669,666,667,667,666,1953
20230531,103500,4853436682,667,667,668,667,325
20230531,103400,4853219668,668,669,669,668,1003
20230531,103300,4852549564,669,670,670,668,44185
20230531,103200,4822950903,671,672,672,671,10891
20230531,103100,4815641992,672,671,673,671,14750
20230531,103000,4805740544,670,671,671,670,5146
20230531,102900,4802288320,670,667,670,666,34363
20230531,102800,4779297375,666,666,666,665,16992
20230531,102700,4767982237,665,665,665,664,9098
20230531,102600,4761932471,665,666,666,665,3186
20230531,102500,4759811304,665,665,665,664,6912
20230531,102400,4755216745,664,664,664,663,4629
20230531,102300,4752145696,664,663,664,662,17437
20230531,102200,4740600706,663,664,664,663,33467
20230531,102100,4718410967,664,664,665,664,32401
20230531,102000,4696895053,665,665,665,664,18385
20230531,101900,4684685646,665,666,666,664,50049
20230531,101800,4651387178,666,668,668,666,4612
20230531,101700,4648313972,667,668,669,667,29044
20230531,101600,4628926589,669,668,670,668,3909
20230531,101500,4626314788,667,670,670,667,53322
20230531,101400,4590646919,670,670,671,670,8798
20230531,101300,4584752183,671,670,671,670,5449
20230531,101200,4581099910,670,671,671,670,3478
20230531,101100,4578766832,671,670,671,670,2335
20230531,101000,4577200150,670,669,670,669,22391
20230531,100900,4562201905,670,670,670,669,19110
20230531,100800,4549415677,670,669,670,669,4061
20230531,100700,4546698255,670,668,670,668,4202
20230531,100600,4543887265,669,669,670,669,4141
20230531,100500,4541116736,669,670,670,668,41525
20230531,100400,4513340905,670,669,670,668,16795
20230531,100300,4502106636,669,669,670,668,11824
20230531,100200,4494196836,669,668,670,668,9955
20230531,100100,4487534915,669,670,672,668,40949
20230531,100000,4460108860,670,668,670,667,67291
20230531,095900,4415137145,669,669,670,669,21017
20230531,095800,4401075792,669,671,671,669,16280
20230531,095700,4390168902,671,671,672,670,10751
20230531,095600,4382958500,672,670,672,670,34344
20230531,095500,4359909331,670,671,671,669,25022
20230531,095400,4343145082,671,671,672,670,13449
20230531,095300,4334120810,671,671,673,670,23596
20230531,095200,4318294279,671,675,675,671,100705
20230531,095100,4250636420,673,675,675,673,11488
20230531,095000,4242892325,675,675,675,674,71798
20230531,094900,4194441887,674,674,675,673,29007
20230531,094800,4174892794,673,672,675,672,64059
20230531,094700,4131762805,672,677,678,672,131384
20230531,094600,4043105975,678,678,679,677,21857
20230531,094500,4028286168,679,677,680,677,73277
20230531,094400,3978599879,678,678,679,677,25407
20230531,094300,3961375052,679,678,680,678,53616
20230531,094200,3924976767,679,677,679,677,25248
20230531,094100,3907855621,678,678,679,677,80801
20230531,094000,3853103795,679,677,679,677,56029
20230531,093900,3815083250,678,679,681,677,223607
20230531,093800,3663145806,680,677,680,677,52094
20230531,093700,3627786821,678,676,679,675,82303
20230531,093600,3572063087,679,675,679,675,201389
20230531,093500,3435777152,676,676,677,675,47196
20230531,093400,3403879763,677,677,679,674,84247
20230531,093300,3346873789,678,677,679,676,36420
20230531,093200,3322181046,678,677,682,673,244160
20230531,093100,3156273297,677,665,678,665,65518
20230531,093000,3112146888,665,664,667,663,37122
20230531,092900,3087503211,663,665,665,663,40894
20230531,092800,3060380520,664,664,666,664,54004
20230531,092700,3024508978,665,666,667,664,41291
20230531,092600,2997045355,666,667,668,666,27728
20230531,092500,2978561873,667,670,670,667,58964
20230531,092400,2939176721,669,670,670,667,43702
20230531,092300,2909965643,670,678,678,670,163127
20230531,092200,2799997163,678,678,679,677,132875
20230531,092100,2709913977,678,677,679,677,61994
20230531,092000,2667906601,677,674,678,674,129419
20230531,091900,2580325178,674,673,674,672,26478
20230531,091800,2562496318,673,670,673,670,40238
20230531,091700,2535493073,671,670,671,670,11402
20230531,091600,2527849328,670,666,671,666,30606
20230531,091500,2507383317,668,669,670,665,71146
20230531,091400,2459876168,669,675,676,668,225895
20230531,091300,2307986907,676,677,677,673,105968
20230531,091200,2236457278,676,675,677,675,64970
20230531,091100,2192533858,675,677,677,672,145122
20230531,091000,2094563282,676,666,677,666,221613
20230531,090900,1944957875,670,664,670,664,65508
20230531,090800,1901306739,664,660,665,659,78565
20230531,090700,1849390592,659,662,662,659,164317
20230531,090600,1740891238,662,667,668,662,258118
20230531,090500,1569162397,667,669,670,667,110960
20230531,090400,1495035258,669,676,676,666,218875
20230531,090300,1348393504,673,678,678,673,322197
20230531,090200,1130596942,677,682,686,671,554130
20230531,090100,753741982,682,672,683,667,810763
20230531,090000,205154106,672,657,672,657,297212