stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,190200,630015186,306,306,306,306,14220
20230530,190100,630015186,306,306,306,306,0
20230530,190000,630015186,306,306,306,306,0
20230530,185900,630015186,306,306,306,306,0
20230530,185800,630015186,306,306,306,306,0
20230530,185700,630015186,306,306,306,306,0
20230530,185600,630015186,306,306,306,306,0
20230530,185500,630015186,306,306,306,306,0
20230530,185400,630015186,306,306,306,306,0
20230530,185300,630015186,306,306,306,306,0
20230530,185200,630015186,306,306,306,306,0
20230530,185100,630015186,306,306,306,306,0
20230530,185000,630015186,306,306,306,306,0
20230530,184900,630015186,306,306,306,306,0
20230530,184800,630015186,306,306,306,306,0
20230530,184700,630015186,306,306,306,306,0
20230530,184600,630015186,306,306,306,306,0
20230530,184500,630015186,306,306,306,306,0
20230530,184400,630015186,306,306,306,306,0
20230530,184300,630015186,306,306,306,306,0
20230530,184200,630015186,306,306,306,306,0
20230530,184100,630015186,306,306,306,306,0
20230530,184000,630015186,306,306,306,306,0
20230530,183900,630015186,306,306,306,306,0
20230530,183800,630015186,306,306,306,306,0
20230530,183700,630015186,306,306,306,306,0
20230530,183600,630015186,306,306,306,306,0
20230530,183500,630015186,306,306,306,306,0
20230530,183400,630015186,306,306,306,306,0
20230530,183300,630015186,306,306,306,306,0
20230530,183200,630015186,306,306,306,306,14220
20230530,183100,630015186,306,306,306,306,0
20230530,183000,630015186,306,306,306,306,0
20230530,182900,630015186,306,306,306,306,0
20230530,182800,630015186,306,306,306,306,0
20230530,182700,630015186,306,306,306,306,0
20230530,182600,630015186,306,306,306,306,0
20230530,182500,630015186,306,306,306,306,0
20230530,182400,630015186,306,306,306,306,0
20230530,182300,630015186,306,306,306,306,0
20230530,182200,630015186,306,306,306,306,0
20230530,182100,630015186,306,306,306,306,0
20230530,182000,630015186,306,306,306,306,0
20230530,181900,630015186,306,306,306,306,0
20230530,181800,630015186,306,306,306,306,0
20230530,181700,630015186,306,306,306,306,0
20230530,181600,630015186,306,306,306,306,0
20230530,181500,630015186,306,306,306,306,0
20230530,181400,630015186,306,306,306,306,0
20230530,181300,630015186,306,306,306,306,0
20230530,181200,630015186,306,306,306,306,0
20230530,181100,630015186,306,306,306,306,0
20230530,181000,630015186,306,306,306,306,0
20230530,180900,630015186,306,306,306,306,0
20230530,180800,630015186,306,306,306,306,0
20230530,180700,630015186,306,306,306,306,0
20230530,180600,630015186,306,306,306,306,0
20230530,180500,630015186,306,306,306,306,0
20230530,180400,630015186,306,306,306,306,0
20230530,180300,630015186,306,306,306,306,0
20230530,180200,630015186,306,306,306,306,14220
20230530,180100,630015186,306,306,306,306,0
20230530,180000,630015186,306,306,306,306,0
20230530,175900,630015186,306,306,306,306,0
20230530,175800,630015186,306,306,306,306,0
20230530,175700,630015186,306,306,306,306,0
20230530,175600,630015186,306,306,306,306,0
20230530,175500,630015186,306,306,306,306,0
20230530,175400,630015186,306,306,306,306,0
20230530,175300,630015186,306,306,306,306,0
20230530,175200,630015186,306,306,306,306,0
20230530,175100,630015186,306,306,306,306,0
20230530,175000,630015186,306,306,306,306,0
20230530,174900,630015186,306,306,306,306,0
20230530,174800,630015186,306,306,306,306,0
20230530,174700,630015186,306,306,306,306,0
20230530,174600,630015186,306,306,306,306,0
20230530,174500,630015186,306,306,306,306,0
20230530,174400,630015186,306,306,306,306,0
20230530,174300,630015186,306,306,306,306,0
20230530,174200,630015186,306,306,306,306,0
20230530,174100,630015186,306,306,306,306,0
20230530,174000,630015186,306,306,306,306,0
20230530,173900,630015186,306,306,306,306,0
20230530,173800,630015186,306,306,306,306,0
20230530,173700,630015186,306,306,306,306,0
20230530,173600,630015186,306,306,306,306,0
20230530,173500,630015186,306,306,306,306,0
20230530,173400,630015186,306,306,306,306,0
20230530,173300,630015186,306,306,306,306,0
20230530,173200,630015186,306,306,306,306,14220
20230530,173100,630015186,306,306,306,306,0
20230530,173000,630015186,306,306,306,306,0
20230530,172900,630015186,306,306,306,306,0
20230530,172800,630015186,306,306,306,306,0
20230530,172700,630015186,306,306,306,306,0
20230530,172600,630015186,306,306,306,306,0
20230530,172500,630015186,306,306,306,306,0
20230530,172400,630015186,306,306,306,306,0
20230530,172300,630015186,306,306,306,306,0
20230530,172200,630015186,306,306,306,306,0
20230530,172100,630015186,306,306,306,306,0
20230530,172000,630015186,306,306,306,306,0
20230530,171900,630015186,306,306,306,306,0
20230530,171800,630015186,306,306,306,306,0
20230530,171700,630015186,306,306,306,306,0
20230530,171600,630015186,306,306,306,306,0
20230530,171500,630015186,306,306,306,306,0
20230530,171400,630015186,306,306,306,306,0
20230530,171300,630015186,306,306,306,306,0
20230530,171200,630015186,306,306,306,306,0
20230530,171100,630015186,306,306,306,306,0
20230530,171000,630015186,306,306,306,306,0
20230530,170900,630015186,306,306,306,306,0
20230530,170800,630015186,306,306,306,306,0
20230530,170700,630015186,306,306,306,306,0
20230530,170600,630015186,306,306,306,306,0
20230530,170500,630015186,306,306,306,306,0
20230530,170400,630015186,306,306,306,306,0
20230530,170300,630015186,306,306,306,306,0
20230530,170200,630015186,306,306,306,306,14220
20230530,170100,630015186,306,306,306,306,0
20230530,170000,630015186,306,306,306,306,0
20230530,165900,630015186,306,306,306,306,0
20230530,165800,630015186,306,306,306,306,0
20230530,165700,630015186,306,306,306,306,0
20230530,165600,630015186,306,306,306,306,0
20230530,165500,630015186,306,306,306,306,0
20230530,165400,630015186,306,306,306,306,0
20230530,165300,630015186,306,306,306,306,0
20230530,165200,630015186,306,306,306,306,0
20230530,165100,630015186,306,306,306,306,0
20230530,165000,630015186,306,306,306,306,0
20230530,164900,630015186,306,306,306,306,0
20230530,164800,630015186,306,306,306,306,0
20230530,164700,630015186,306,306,306,306,0
20230530,164600,630015186,306,306,306,306,0
20230530,164500,630015186,306,306,306,306,0
20230530,164400,630015186,306,306,306,306,0
20230530,164300,630015186,306,306,306,306,0
20230530,164200,630015186,306,306,306,306,0
20230530,164100,630015186,306,306,306,306,0
20230530,164000,630015186,306,306,306,306,0
20230530,163900,630015186,306,306,306,306,0
20230530,163800,630015186,306,306,306,306,0
20230530,163700,630015186,306,306,306,306,0
20230530,163600,630015186,306,306,306,306,0
20230530,163500,630015186,306,306,306,306,0
20230530,163400,630015186,306,306,306,306,0
20230530,163300,630015186,306,306,306,306,0
20230530,163200,630015186,306,306,306,306,14220
20230530,163100,630015186,306,306,306,306,0
20230530,163000,630015186,306,306,306,306,0
20230530,162900,630015186,306,306,306,306,0
20230530,162800,630015186,306,306,306,306,0
20230530,162700,630015186,306,306,306,306,0
20230530,162600,630015186,306,306,306,306,0
20230530,162500,630015186,306,306,306,306,0
20230530,162400,630015186,306,306,306,306,0
20230530,162300,630015186,306,306,306,306,0
20230530,162200,630015186,306,306,306,306,0
20230530,162100,630015186,306,306,306,306,0
20230530,162000,630015186,306,306,306,306,0
20230530,161900,630015186,306,306,306,306,0
20230530,161800,630015186,306,306,306,306,0
20230530,161700,630015186,306,306,306,306,0
20230530,161600,630015186,306,306,306,306,0
20230530,161500,630015186,306,306,306,306,0
20230530,161400,630015186,306,306,306,306,0
20230530,161300,630015186,306,306,306,306,0
20230530,161200,630015186,306,306,306,306,0
20230530,161100,630015186,306,306,306,306,0
20230530,161000,630015186,306,306,306,306,0
20230530,160900,630015186,306,306,306,306,0
20230530,160800,630015186,306,306,306,306,0
20230530,160700,630015186,306,306,306,306,0
20230530,160600,630015186,306,306,306,306,0
20230530,160500,630015186,306,306,306,306,0
20230530,160400,630015186,306,306,306,306,0
20230530,160300,630015186,306,306,306,306,0
20230530,160200,630015186,306,306,306,306,14220
20230530,160100,630015186,306,306,306,306,0
20230530,160000,630015186,306,306,306,306,0
20230530,155900,630015186,306,306,306,306,0
20230530,155800,630015186,306,306,306,306,0
20230530,155700,630015186,306,306,306,306,0
20230530,155600,630015186,306,306,306,306,0
20230530,155500,630015186,306,306,306,306,0
20230530,155400,630015186,306,306,306,306,0
20230530,155300,630015186,306,306,306,306,0
20230530,155200,630015186,306,306,306,306,0
20230530,155100,630015186,306,306,306,306,0
20230530,155000,630015186,306,306,306,306,0
20230530,154900,630015186,306,306,306,306,0
20230530,154800,630015186,306,306,306,306,0
20230530,154700,630015186,306,306,306,306,0
20230530,154600,630015186,306,306,306,306,0
20230530,154500,630015186,306,306,306,306,0
20230530,154400,630015186,306,306,306,306,0
20230530,154300,630015186,306,306,306,306,0
20230530,154200,630015186,306,306,306,306,0
20230530,154100,630015186,306,306,306,306,0
20230530,154000,630015186,306,306,306,306,0
20230530,153900,630015186,306,306,306,306,0
20230530,153800,630015186,306,306,306,306,0
20230530,153700,630015186,306,306,306,306,0
20230530,153600,630015186,306,306,306,306,0
20230530,153500,630015186,306,306,306,306,0
20230530,153400,630015186,306,306,306,306,0
20230530,153300,630015186,306,306,306,306,0
20230530,153200,630015186,306,306,306,306,14220
20230530,153100,630015186,306,306,306,306,0
20230530,153000,630015186,306,306,306,306,14220
20230530,152900,625663866,308,308,308,308,0
20230530,152800,625663866,308,308,308,308,0
20230530,152700,625663866,308,308,308,308,0
20230530,152600,625663866,308,308,308,308,0
20230530,152500,625663866,308,308,308,308,0
20230530,152400,625663866,308,308,308,308,0
20230530,152300,625663866,308,308,308,308,0
20230530,152200,625663866,308,308,308,308,0
20230530,152100,625663866,308,308,308,308,0
20230530,152000,625663866,308,308,308,308,0
20230530,151900,625663866,308,308,308,308,304
20230530,151800,625570234,307,307,308,307,1102
20230530,151700,625231918,307,308,308,307,91
20230530,151600,625203971,308,308,308,308,21875
20230530,151500,618466471,308,307,308,307,7146
20230530,151400,616272647,306,307,307,306,1195
20230530,151300,615906943,307,307,307,306,499
20230530,151200,615754246,307,306,307,306,3063
20230530,151100,614816963,306,307,307,306,2354
20230530,151000,614096287,307,307,307,307,5448
20230530,150900,612423751,307,306,307,306,4727
20230530,150800,610976989,307,307,307,307,17067
20230530,150700,605737420,307,306,307,306,954
20230530,150600,605445492,306,306,307,306,17377
20230530,150500,600128129,306,306,306,306,0
20230530,150400,600128129,306,306,306,306,1100
20230530,150300,599791529,306,306,306,306,1892
20230530,150200,599212577,306,306,306,306,0
20230530,150100,599212577,306,306,306,306,0
20230530,150000,599212577,306,306,306,306,0
20230530,145900,599212577,306,306,306,306,0
20230530,145800,599212577,306,306,306,306,1
20230530,145700,599212271,307,307,307,307,0
20230530,145600,599212271,307,307,307,307,3
20230530,145500,599211350,306,306,306,306,4427
20230530,145400,597856688,307,307,307,307,1135
20230530,145300,597508243,306,306,306,306,0
20230530,145200,597508243,306,306,306,306,3133
20230530,145100,596549545,306,306,306,306,1000
20230530,145000,596243545,306,306,306,306,19
20230530,144900,596237731,307,307,307,307,201
20230530,144800,596176024,307,307,307,307,961
20230530,144700,595880997,306,306,306,306,10
20230530,144600,595877937,306,306,306,306,1186
20230530,144500,595515021,306,306,306,306,100
20230530,144400,595484421,306,306,306,306,121
20230530,144300,595447395,305,305,305,305,3996
20230530,144200,594228615,305,305,305,305,0
20230530,144100,594228615,305,305,305,305,2226
20230530,144000,593549685,306,306,306,306,2
20230530,143900,593549073,307,307,307,305,5100
20230530,143800,591985699,307,307,307,307,0
20230530,143700,591985699,307,307,307,307,113
20230530,143600,591951008,307,307,307,307,1
20230530,143500,591950701,305,305,305,305,0
20230530,143400,591950701,305,305,305,305,0
20230530,143300,591950701,305,305,305,305,1001
20230530,143200,591645396,306,308,308,306,4624
20230530,143100,590230252,308,308,308,308,4
20230530,143000,590229020,308,309,309,308,61
20230530,142900,590210172,309,309,309,309,1510
20230530,142800,589743582,306,308,308,306,600
20230530,142700,589558854,308,308,308,308,6221
20230530,142600,587642786,308,308,308,307,1634
20230530,142500,587139519,308,308,308,308,6000
20230530,142400,585291519,308,308,308,308,4014
20230530,142300,584055207,307,307,307,307,89
20230530,142200,584027884,307,307,307,307,4
20230530,142100,584026656,307,307,307,307,0
20230530,142000,584026656,307,307,307,307,105
20230530,141900,583994421,308,308,308,308,2598
20230530,141800,583194237,308,308,308,308,0
20230530,141700,583194237,308,308,308,308,2359
20230530,141600,582467665,308,307,308,307,8854
20230530,141500,579740724,308,308,308,308,0
20230530,141400,579740724,308,307,308,307,2492
20230530,141300,578975631,307,307,307,307,0
20230530,141200,578975631,307,307,307,307,0
20230530,141100,578975631,307,307,307,307,0
20230530,141000,578975631,307,307,307,307,94
20230530,140900,578946773,307,307,307,307,1
20230530,140800,578946466,306,307,307,306,1004
20230530,140700,578639238,307,307,307,307,1596
20230530,140600,578149266,307,307,307,307,1037
20230530,140500,577830907,307,306,307,306,20000
20230530,140400,571697692,306,306,306,306,0
20230530,140300,571697692,306,306,306,306,0
20230530,140200,571697692,306,306,306,306,500
20230530,140100,571544692,306,304,306,304,116
20230530,140000,571509198,304,305,305,304,1299
20230530,135900,571113083,307,307,307,307,100
20230530,135800,571082383,305,305,305,305,70
20230530,135700,571061033,307,307,307,307,0
20230530,135600,571061033,307,307,307,307,5
20230530,135500,571059498,305,304,305,304,5918
20230530,135400,569260404,305,305,305,305,1176
20230530,135300,568901724,307,307,307,307,2
20230530,135200,568901110,305,305,305,305,100
20230530,135100,568870610,305,305,305,305,0
20230530,135000,568870610,305,305,305,305,3278
20230530,134900,567870820,305,305,305,305,0
20230530,134800,567870820,305,305,305,305,0
20230530,134700,567870820,305,307,307,305,6
20230530,134600,567868980,307,307,307,307,0
20230530,134500,567868980,307,307,307,307,0
20230530,134400,567868980,307,307,307,307,0
20230530,134300,567868980,307,305,307,305,1030
20230530,134200,567552962,306,306,306,306,0
20230530,134100,567552962,306,306,306,306,0
20230530,134000,567552962,306,306,306,306,0
20230530,133900,567552962,306,306,306,306,20
20230530,133800,567546842,304,304,304,304,0
20230530,133700,567546842,304,305,305,304,3322
20230530,133600,566536349,305,305,305,305,1641
20230530,133500,566035844,305,305,305,305,1526
20230530,133400,565570414,306,306,306,306,1576
20230530,133300,565088158,305,305,305,305,0
20230530,133200,565088158,305,305,305,305,10
20230530,133100,565085108,306,306,306,306,1527
20230530,133000,564617846,306,306,306,306,0
20230530,132900,564617846,306,306,306,306,0
20230530,132800,564617846,306,306,306,306,1
20230530,132700,564617540,306,306,306,306,1200
20230530,132600,564250340,307,307,307,307,0
20230530,132500,564250340,307,307,307,307,0
20230530,132400,564250340,307,305,307,305,7
20230530,132300,564248195,305,305,305,305,0
20230530,132200,564248195,305,305,305,305,0
20230530,132100,564248195,305,305,305,305,0
20230530,132000,564248195,305,305,305,305,0
20230530,131900,564248195,305,306,306,305,21
20230530,131800,564241789,307,307,307,307,0
20230530,131700,564241789,307,307,307,307,42
20230530,131600,564228895,307,307,307,307,0
20230530,131500,564228895,307,307,307,307,0
20230530,131400,564228895,307,307,307,307,11
20230530,131300,564225518,305,307,307,305,20788
20230530,131200,557845178,304,305,305,304,6637
20230530,131100,555823112,307,307,307,307,11
20230530,131000,555819735,307,307,307,307,0
20230530,130900,555819735,307,307,307,307,20
20230530,130800,555813595,305,307,307,305,3911
20230530,130700,554619108,307,307,307,307,22
20230530,130600,554612354,306,306,306,306,450
20230530,130500,554474654,305,305,305,305,0
20230530,130400,554474654,305,305,305,305,0
20230530,130300,554474654,305,305,305,305,0
20230530,130200,554474654,305,307,307,305,1200
20230530,130100,554106654,307,306,307,306,10010
20230530,130000,551040560,306,304,306,304,3645
20230530,125900,549932475,305,305,305,305,85
20230530,125800,549906550,303,303,303,303,0
20230530,125700,549906550,303,305,305,303,2081
20230530,125600,549273852,306,306,306,306,0
20230530,125500,549273852,306,306,306,306,0
20230530,125400,549273852,306,307,307,306,3667
20230530,125300,548148108,307,307,307,307,825
20230530,125200,547894833,307,307,307,307,531
20230530,125100,547731816,307,307,307,307,0
20230530,125000,547731816,307,307,307,307,1628
20230530,124900,547232020,307,307,307,307,1774
20230530,124800,546687402,307,306,307,306,222
20230530,124700,546619361,306,307,307,306,101
20230530,124600,546588450,306,306,306,306,7
20230530,124500,546586308,306,306,306,306,1
20230530,124400,546586002,306,306,306,306,33
20230530,124300,546575904,307,306,307,304,3000
20230530,124200,545655184,307,307,307,307,1787
20230530,124100,545106575,307,304,307,304,3215
20230530,124000,544120863,304,304,304,304,1
20230530,123900,544120559,304,304,304,304,194
20230530,123800,544061583,304,304,304,304,2392
20230530,123700,543334415,304,304,304,303,4668
20230530,123600,541919859,303,303,303,303,0
20230530,123500,541919859,303,303,303,303,0
20230530,123400,541919859,303,303,303,303,1
20230530,123300,541919556,303,303,303,303,0
20230530,123200,541919556,303,303,303,303,0
20230530,123100,541919556,303,303,303,303,6587
20230530,123000,539923695,303,303,303,303,304
20230530,122900,539831583,303,303,303,303,4000
20230530,122800,538619583,304,304,304,304,28501
20230530,122700,529955279,304,305,305,304,2317
20230530,122600,529248894,305,305,305,305,43
20230530,122500,529235779,306,306,306,306,2996
20230530,122400,528319003,306,306,306,306,7
20230530,122300,528316861,306,306,306,306,13
20230530,122200,528312883,307,306,307,306,140
20230530,122100,528269982,307,306,307,306,220
20230530,122000,528202451,307,306,307,306,1845
20230530,121900,527636423,306,306,306,306,14
20230530,121800,527632139,307,306,307,306,2000
20230530,121700,527018444,304,304,304,304,2
20230530,121600,527017836,304,304,304,304,1065
20230530,121500,526694076,305,305,305,305,457
20230530,121400,526554691,305,305,305,305,543
20230530,121300,526389076,305,304,305,304,138
20230530,121200,526347120,304,304,304,304,0
20230530,121100,526347120,304,304,304,304,0
20230530,121000,526347120,304,306,306,304,24768
20230530,120900,518792122,306,306,306,306,1
20230530,120800,518791816,306,306,306,306,1
20230530,120700,518791510,306,306,306,306,2983
20230530,120600,517878712,306,306,306,306,0
20230530,120500,517878712,306,305,306,305,102
20230530,120400,517847502,306,305,306,305,3093
20230530,120300,516903137,305,305,305,305,0
20230530,120200,516903137,305,305,305,305,1
20230530,120100,516902832,306,303,306,303,1022
20230530,120000,516593103,303,304,304,303,1000
20230530,115900,516290076,303,305,305,303,2454
20230530,115800,515544876,304,304,304,304,0
20230530,115700,515544876,304,306,306,304,4946
20230530,115600,514040459,307,309,309,307,709
20230530,115500,513822206,307,307,307,307,0
20230530,115400,513822206,307,309,309,307,2727
20230530,115300,512979613,309,309,309,309,201
20230530,115200,512917504,309,309,309,309,111
20230530,115100,512883205,309,309,309,309,0
20230530,115000,512883205,309,309,309,309,60
20230530,114900,512864665,309,309,309,309,0
20230530,114800,512864665,309,308,309,308,16000
20230530,114700,507921518,308,308,308,308,388
20230530,114600,507802014,309,306,309,306,13619
20230530,114500,503611400,307,304,307,304,36
20230530,114400,503600450,304,305,305,304,2553
20230530,114300,502822669,305,305,305,305,425
20230530,114200,502693044,305,305,305,305,23
20230530,114100,502686029,305,305,305,305,43
20230530,114000,502672914,305,305,305,305,3
20230530,113900,502671999,307,307,307,307,9
20230530,113800,502669236,304,307,307,304,5092
20230530,113700,501119218,308,308,308,308,0
20230530,113600,501119218,308,306,308,305,10246
20230530,113500,497991594,306,308,308,306,1710
20230530,113400,497464926,308,308,308,308,1386
20230530,113300,497038038,308,307,308,307,3001
20230530,113200,496113731,306,307,307,306,101
20230530,113100,496082824,305,305,305,305,0
20230530,113000,496082824,305,308,308,305,138
20230530,112900,496040629,308,307,308,307,10000
20230530,112800,492965179,307,306,307,306,2
20230530,112700,492964566,307,306,307,306,5849
20230530,112600,491174593,306,306,306,306,0
20230530,112500,491174593,306,306,306,306,344
20230530,112400,491069329,306,306,306,306,1
20230530,112300,491069023,307,307,307,307,2
20230530,112200,491068409,307,307,307,307,249
20230530,112100,490991966,307,306,307,305,5536
20230530,112000,489297083,305,307,307,305,501
20230530,111900,489143278,305,307,308,305,987
20230530,111800,488839590,308,307,308,307,19122
20230530,111700,482959136,307,307,307,305,120
20230530,111600,482922306,308,306,308,306,20200
20230530,111500,476708977,303,304,304,303,1576
20230530,111400,476229876,304,305,307,304,202
20230530,111300,476168464,307,306,307,306,10001
20230530,111200,473101029,306,306,306,306,3
20230530,111100,473100111,306,306,306,306,1
20230530,111000,473099805,305,305,305,305,114
20230530,110900,473065035,305,305,305,305,3165
20230530,110800,472099710,305,305,305,305,4037
20230530,110700,470868425,305,306,306,305,568
20230530,110600,470695023,307,307,307,307,1001
20230530,110500,470387716,308,307,308,307,406
20230530,110400,470262833,307,306,307,306,2824
20230530,110300,469396497,306,305,306,305,1685
20230530,110200,468881366,304,305,307,304,143
20230530,110100,468837471,304,304,304,304,12942
20230530,110000,464903103,304,304,304,304,808
20230530,105900,464657471,301,306,310,301,45000
20230530,105800,450859575,306,306,306,306,0
20230530,105700,450859575,306,305,306,305,100
20230530,105600,450828976,306,304,306,304,141
20230530,105500,450786110,304,304,304,304,309
20230530,105400,450692174,306,306,306,306,0
20230530,105300,450692174,306,305,306,305,1000
20230530,105200,450386219,306,305,306,303,1051
20230530,105100,450067701,306,306,306,306,49
20230530,105000,450052707,307,307,307,307,0
20230530,104900,450052707,307,310,310,305,3855
20230530,104800,448869270,310,303,311,303,70169
20230530,104700,427203456,301,301,303,301,1132
20230530,104600,426862721,300,302,302,300,32856
20230530,104500,416994243,303,303,303,303,1
20230530,104400,416993940,301,302,303,301,3779
20230530,104300,415855386,303,302,303,302,32
20230530,104200,415845721,301,305,305,301,19461
20230530,104100,409971734,305,305,305,305,0
20230530,104000,409971734,305,305,305,305,131
20230530,103900,409931779,304,304,304,303,3131
20230530,103800,408981113,304,304,304,304,3008
20230530,103700,408066681,305,305,305,305,100
20230530,103600,408036181,305,305,305,305,160
20230530,103500,407987381,305,305,305,305,2
20230530,103400,407986771,304,304,304,303,699
20230530,103300,407774774,304,306,306,304,14506
20230530,103200,403351845,306,305,306,305,2440
20230530,103100,402607644,306,305,306,305,195
20230530,103000,402547975,306,305,306,305,365
20230530,102900,402436625,307,306,307,305,40731
20230530,102800,390004951,307,307,307,307,0
20230530,102700,390004951,307,307,308,306,13048
20230530,102600,386009179,308,308,308,308,10113
20230530,102500,382894375,308,309,310,308,1222
20230530,102400,382516951,310,309,310,308,638
20230530,102300,382320159,310,309,310,308,1783
20230530,102200,381770863,310,309,310,309,4
20230530,102100,381769626,310,310,310,310,28
20230530,102000,381760946,310,310,310,309,3510
20230530,101900,380672853,310,310,310,308,1358
20230530,101800,380252222,310,309,310,309,1880
20230530,101700,379670157,308,308,309,308,2685
20230530,101600,378842134,308,309,309,308,51
20230530,101500,378826425,310,310,310,308,52
20230530,101400,378810405,310,309,310,308,1319
20230530,101300,378404123,310,309,310,309,701
20230530,101200,378187513,310,309,310,308,332
20230530,101100,378085035,308,310,310,308,1166
20230530,101000,377724622,309,310,310,309,1269
20230530,100900,377331233,310,310,310,310,123
20230530,100800,377293103,310,310,310,310,25
20230530,100700,377285353,310,310,310,310,649
20230530,100600,377084163,310,310,310,310,2093
20230530,100500,376435333,310,308,310,308,304
20230530,100400,376341467,308,310,310,308,17930
20230530,100300,370813329,310,311,311,309,189
20230530,100200,370754811,311,308,311,308,3909
20230530,100100,369548309,308,309,311,307,33835
20230530,100000,359159098,308,310,311,308,11350
20230530,095900,355657508,310,311,312,309,8685
20230530,095800,352971615,311,313,313,308,19531
20230530,095700,346899389,313,311,313,311,7245
20230530,095600,344636209,312,312,312,309,31128
20230530,095500,334975298,312,312,314,311,12852
20230530,095400,330965264,312,315,316,311,22321
20230530,095300,323956823,315,312,318,312,53210
20230530,095200,307207914,313,310,313,310,12464
20230530,095100,303326046,310,309,310,309,18750
20230530,095000,297527973,310,309,311,309,9387
20230530,094900,294613602,309,309,312,308,22108
20230530,094800,287772650,309,309,311,308,59780
20230530,094700,269249564,311,321,321,307,112198
20230530,094600,233867158,321,304,321,303,197038
20230530,094500,171864469,304,310,311,297,114142
20230530,094400,137435169,310,300,310,300,155251
20230530,094300,90087577,301,300,301,300,2745
20230530,094200,89264075,300,300,300,300,38
20230530,094100,89252675,300,300,300,300,3354
20230530,094000,88246475,300,300,300,300,0
20230530,093900,88246475,300,300,300,300,855
20230530,093800,87989975,300,299,300,299,3006
20230530,093700,87091175,300,300,300,300,22
20230530,093600,87084575,300,300,300,300,1850
20230530,093500,86529575,301,301,301,300,506
20230530,093400,86377769,299,301,301,299,818
20230530,093300,86133014,301,301,301,301,26
20230530,093200,86125188,301,301,301,299,3250
20230530,093100,85151088,301,300,301,300,3082
20230530,093000,84226475,300,300,300,300,4200
20230530,092900,82966475,300,301,301,300,997
20230530,092800,82667373,301,300,301,299,42610
20230530,092700,69868428,300,300,300,300,1003
20230530,092600,69567528,300,300,300,300,2
20230530,092500,69566928,300,300,300,299,2625
20230530,092400,68781929,300,300,300,300,271
20230530,092300,68700629,300,300,300,300,1543
20230530,092200,68237729,298,300,300,298,6747
20230530,092100,66221986,300,299,300,299,4958
20230530,092000,64739462,300,300,300,300,1538
20230530,091900,64278062,300,299,300,299,16192
20230530,091800,59420520,300,300,300,300,137
20230530,091700,59379420,300,300,300,299,514
20230530,091600,59225720,299,300,300,299,3086
20230530,091500,58300405,301,299,301,299,11500
20230530,091400,54848818,300,300,300,299,958
20230530,091300,54562368,300,300,300,299,593
20230530,091200,54384721,300,299,300,297,41378
20230530,091100,42073794,300,299,300,299,827
20230530,091000,41826388,299,301,301,299,4953
20230530,090900,40343181,300,301,301,300,15450
20230530,090800,35707012,301,301,302,300,5846
20230530,090700,33947393,302,301,302,300,12274
20230530,090600,30260152,301,301,302,301,1199
20230530,090500,29899247,302,302,302,300,32856
20230530,090400,20005863,302,302,302,300,2693
20230530,090300,19194891,302,300,302,300,2728
20230530,090200,18373610,301,299,303,299,27844
20230530,090100,10001572,299,297,299,297,4053
20230530,090000,8796893,297,300,300,296,27915