stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,203900,2375071,605,605,605,605,286
20230531,203800,2375071,605,605,605,605,0
20230531,203700,2375071,605,605,605,605,0
20230531,203600,2375071,605,605,605,605,0
20230531,203500,2375071,605,605,605,605,0
20230531,203400,2375071,605,605,605,605,0
20230531,203300,2375071,605,605,605,605,0
20230531,203200,2375071,605,605,605,605,0
20230531,203100,2375071,605,605,605,605,0
20230531,203000,2375071,605,605,605,605,0
20230531,202900,2375071,605,605,605,605,0
20230531,202800,2375071,605,605,605,605,0
20230531,202700,2375071,605,605,605,605,0
20230531,202600,2375071,605,605,605,605,0
20230531,202500,2375071,605,605,605,605,0
20230531,202400,2375071,605,605,605,605,0
20230531,202300,2375071,605,605,605,605,0
20230531,202200,2375071,605,605,605,605,0
20230531,202100,2375071,605,605,605,605,0
20230531,202000,2375071,605,605,605,605,0
20230531,201900,2375071,605,605,605,605,0
20230531,201800,2375071,605,605,605,605,0
20230531,201700,2375071,605,605,605,605,0
20230531,201600,2375071,605,605,605,605,0
20230531,201500,2375071,605,605,605,605,0
20230531,201400,2375071,605,605,605,605,0
20230531,201300,2375071,605,605,605,605,0
20230531,201200,2375071,605,605,605,605,0
20230531,201100,2375071,605,605,605,605,0
20230531,201000,2375071,605,605,605,605,0
20230531,200900,2375071,605,605,605,605,286
20230531,200800,2375071,605,605,605,605,0
20230531,200700,2375071,605,605,605,605,0
20230531,200600,2375071,605,605,605,605,0
20230531,200500,2375071,605,605,605,605,0
20230531,200400,2375071,605,605,605,605,0
20230531,200300,2375071,605,605,605,605,0
20230531,200200,2375071,605,605,605,605,0
20230531,200100,2375071,605,605,605,605,0
20230531,200000,2375071,605,605,605,605,0
20230531,195900,2375071,605,605,605,605,0
20230531,195800,2375071,605,605,605,605,0
20230531,195700,2375071,605,605,605,605,0
20230531,195600,2375071,605,605,605,605,0
20230531,195500,2375071,605,605,605,605,0
20230531,195400,2375071,605,605,605,605,0
20230531,195300,2375071,605,605,605,605,0
20230531,195200,2375071,605,605,605,605,0
20230531,195100,2375071,605,605,605,605,0
20230531,195000,2375071,605,605,605,605,0
20230531,194900,2375071,605,605,605,605,0
20230531,194800,2375071,605,605,605,605,0
20230531,194700,2375071,605,605,605,605,0
20230531,194600,2375071,605,605,605,605,0
20230531,194500,2375071,605,605,605,605,0
20230531,194400,2375071,605,605,605,605,0
20230531,194300,2375071,605,605,605,605,0
20230531,194200,2375071,605,605,605,605,0
20230531,194100,2375071,605,605,605,605,0
20230531,194000,2375071,605,605,605,605,0
20230531,193900,2375071,605,605,605,605,286
20230531,193800,2375071,605,605,605,605,0
20230531,193700,2375071,605,605,605,605,0
20230531,193600,2375071,605,605,605,605,0
20230531,193500,2375071,605,605,605,605,0
20230531,193400,2375071,605,605,605,605,0
20230531,193300,2375071,605,605,605,605,0
20230531,193200,2375071,605,605,605,605,0
20230531,193100,2375071,605,605,605,605,0
20230531,193000,2375071,605,605,605,605,0
20230531,192900,2375071,605,605,605,605,0
20230531,192800,2375071,605,605,605,605,0
20230531,192700,2375071,605,605,605,605,0
20230531,192600,2375071,605,605,605,605,0
20230531,192500,2375071,605,605,605,605,0
20230531,192400,2375071,605,605,605,605,0
20230531,192300,2375071,605,605,605,605,0
20230531,192200,2375071,605,605,605,605,0
20230531,192100,2375071,605,605,605,605,0
20230531,192000,2375071,605,605,605,605,0
20230531,191900,2375071,605,605,605,605,0
20230531,191800,2375071,605,605,605,605,0
20230531,191700,2375071,605,605,605,605,0
20230531,191600,2375071,605,605,605,605,0
20230531,191500,2375071,605,605,605,605,0
20230531,191400,2375071,605,605,605,605,0
20230531,191300,2375071,605,605,605,605,0
20230531,191200,2375071,605,605,605,605,0
20230531,191100,2375071,605,605,605,605,0
20230531,191000,2375071,605,605,605,605,0
20230531,190900,2375071,605,605,605,605,286
20230531,190800,2375071,605,605,605,605,0
20230531,190700,2375071,605,605,605,605,0
20230531,190600,2375071,605,605,605,605,0
20230531,190500,2375071,605,605,605,605,0
20230531,190400,2375071,605,605,605,605,0
20230531,190300,2375071,605,605,605,605,0
20230531,190200,2375071,605,605,605,605,0
20230531,190100,2375071,605,605,605,605,0
20230531,190000,2375071,605,605,605,605,0
20230531,185900,2375071,605,605,605,605,0
20230531,185800,2375071,605,605,605,605,0
20230531,185700,2375071,605,605,605,605,0
20230531,185600,2375071,605,605,605,605,0
20230531,185500,2375071,605,605,605,605,0
20230531,185400,2375071,605,605,605,605,0
20230531,185300,2375071,605,605,605,605,0
20230531,185200,2375071,605,605,605,605,0
20230531,185100,2375071,605,605,605,605,0
20230531,185000,2375071,605,605,605,605,0
20230531,184900,2375071,605,605,605,605,0
20230531,184800,2375071,605,605,605,605,0
20230531,184700,2375071,605,605,605,605,0
20230531,184600,2375071,605,605,605,605,0
20230531,184500,2375071,605,605,605,605,0
20230531,184400,2375071,605,605,605,605,0
20230531,184300,2375071,605,605,605,605,0
20230531,184200,2375071,605,605,605,605,0
20230531,184100,2375071,605,605,605,605,0
20230531,184000,2375071,605,605,605,605,0
20230531,183900,2375071,605,605,605,605,286
20230531,183800,2375071,605,605,605,605,0
20230531,183700,2375071,605,605,605,605,0
20230531,183600,2375071,605,605,605,605,0
20230531,183500,2375071,605,605,605,605,0
20230531,183400,2375071,605,605,605,605,0
20230531,183300,2375071,605,605,605,605,0
20230531,183200,2375071,605,605,605,605,0
20230531,183100,2375071,605,605,605,605,0
20230531,183000,2375071,605,605,605,605,0
20230531,182900,2375071,605,605,605,605,0
20230531,182800,2375071,605,605,605,605,0
20230531,182700,2375071,605,605,605,605,0
20230531,182600,2375071,605,605,605,605,0
20230531,182500,2375071,605,605,605,605,0
20230531,182400,2375071,605,605,605,605,0
20230531,182300,2375071,605,605,605,605,0
20230531,182200,2375071,605,605,605,605,0
20230531,182100,2375071,605,605,605,605,0
20230531,182000,2375071,605,605,605,605,0
20230531,181900,2375071,605,605,605,605,0
20230531,181800,2375071,605,605,605,605,0
20230531,181700,2375071,605,605,605,605,0
20230531,181600,2375071,605,605,605,605,0
20230531,181500,2375071,605,605,605,605,0
20230531,181400,2375071,605,605,605,605,0
20230531,181300,2375071,605,605,605,605,0
20230531,181200,2375071,605,605,605,605,0
20230531,181100,2375071,605,605,605,605,0
20230531,181000,2375071,605,605,605,605,0
20230531,180900,2375071,605,605,605,605,286
20230531,180800,2375071,605,605,605,605,0
20230531,180700,2375071,605,605,605,605,0
20230531,180600,2375071,605,605,605,605,0
20230531,180500,2375071,605,605,605,605,0
20230531,180400,2375071,605,605,605,605,0
20230531,180300,2375071,605,605,605,605,0
20230531,180200,2375071,605,605,605,605,0
20230531,180100,2375071,605,605,605,605,0
20230531,180000,2375071,605,605,605,605,0
20230531,175900,2375071,605,605,605,605,0
20230531,175800,2375071,605,605,605,605,0
20230531,175700,2375071,605,605,605,605,0
20230531,175600,2375071,605,605,605,605,0
20230531,175500,2375071,605,605,605,605,0
20230531,175400,2375071,605,605,605,605,0
20230531,175300,2375071,605,605,605,605,0
20230531,175200,2375071,605,605,605,605,0
20230531,175100,2375071,605,605,605,605,0
20230531,175000,2375071,605,605,605,605,0
20230531,174900,2375071,605,605,605,605,0
20230531,174800,2375071,605,605,605,605,0
20230531,174700,2375071,605,605,605,605,0
20230531,174600,2375071,605,605,605,605,0
20230531,174500,2375071,605,605,605,605,0
20230531,174400,2375071,605,605,605,605,0
20230531,174300,2375071,605,605,605,605,0
20230531,174200,2375071,605,605,605,605,0
20230531,174100,2375071,605,605,605,605,0
20230531,174000,2375071,605,605,605,605,0
20230531,173900,2375071,605,605,605,605,286
20230531,173800,2375071,605,605,605,605,0
20230531,173700,2375071,605,605,605,605,0
20230531,173600,2375071,605,605,605,605,0
20230531,173500,2375071,605,605,605,605,0
20230531,173400,2375071,605,605,605,605,0
20230531,173300,2375071,605,605,605,605,0
20230531,173200,2375071,605,605,605,605,0
20230531,173100,2375071,605,605,605,605,0
20230531,173000,2375071,605,605,605,605,0
20230531,172900,2375071,605,605,605,605,0
20230531,172800,2375071,605,605,605,605,0
20230531,172700,2375071,605,605,605,605,0
20230531,172600,2375071,605,605,605,605,0
20230531,172500,2375071,605,605,605,605,0
20230531,172400,2375071,605,605,605,605,0
20230531,172300,2375071,605,605,605,605,0
20230531,172200,2375071,605,605,605,605,0
20230531,172100,2375071,605,605,605,605,0
20230531,172000,2375071,605,605,605,605,0
20230531,171900,2375071,605,605,605,605,0
20230531,171800,2375071,605,605,605,605,0
20230531,171700,2375071,605,605,605,605,0
20230531,171600,2375071,605,605,605,605,0
20230531,171500,2375071,605,605,605,605,0
20230531,171400,2375071,605,605,605,605,0
20230531,171300,2375071,605,605,605,605,0
20230531,171200,2375071,605,605,605,605,0
20230531,171100,2375071,605,605,605,605,0
20230531,171000,2375071,605,605,605,605,0
20230531,170900,2375071,605,605,605,605,286
20230531,170800,2375071,605,605,605,605,0
20230531,170700,2375071,605,605,605,605,0
20230531,170600,2375071,605,605,605,605,0
20230531,170500,2375071,605,605,605,605,0
20230531,170400,2375071,605,605,605,605,0
20230531,170300,2375071,605,605,605,605,0
20230531,170200,2375071,605,605,605,605,0
20230531,170100,2375071,605,605,605,605,0
20230531,170000,2375071,605,605,605,605,0
20230531,165900,2375071,605,605,605,605,0
20230531,165800,2375071,605,605,605,605,0
20230531,165700,2375071,605,605,605,605,0
20230531,165600,2375071,605,605,605,605,0
20230531,165500,2375071,605,605,605,605,0
20230531,165400,2375071,605,605,605,605,0
20230531,165300,2375071,605,605,605,605,0
20230531,165200,2375071,605,605,605,605,0
20230531,165100,2375071,605,605,605,605,0
20230531,165000,2375071,605,605,605,605,0
20230531,164900,2375071,605,605,605,605,0
20230531,164800,2375071,605,605,605,605,0
20230531,164700,2375071,605,605,605,605,0
20230531,164600,2375071,605,605,605,605,0
20230531,164500,2375071,605,605,605,605,0
20230531,164400,2375071,605,605,605,605,0
20230531,164300,2375071,605,605,605,605,0
20230531,164200,2375071,605,605,605,605,0
20230531,164100,2375071,605,605,605,605,0
20230531,164000,2375071,605,605,605,605,0
20230531,163900,2375071,605,605,605,605,286
20230531,163800,2375071,605,605,605,605,0
20230531,163700,2375071,605,605,605,605,0
20230531,163600,2375071,605,605,605,605,0
20230531,163500,2375071,605,605,605,605,0
20230531,163400,2375071,605,605,605,605,0
20230531,163300,2375071,605,605,605,605,0
20230531,163200,2375071,605,605,605,605,0
20230531,163100,2375071,605,605,605,605,0
20230531,163000,2375071,605,605,605,605,0
20230531,162900,2375071,605,605,605,605,0
20230531,162800,2375071,605,605,605,605,0
20230531,162700,2375071,605,605,605,605,0
20230531,162600,2375071,605,605,605,605,0
20230531,162500,2375071,605,605,605,605,0
20230531,162400,2375071,605,605,605,605,0
20230531,162300,2375071,605,605,605,605,0
20230531,162200,2375071,605,605,605,605,0
20230531,162100,2375071,605,605,605,605,0
20230531,162000,2375071,605,605,605,605,0
20230531,161900,2375071,605,605,605,605,0
20230531,161800,2375071,605,605,605,605,0
20230531,161700,2375071,605,605,605,605,0
20230531,161600,2375071,605,605,605,605,0
20230531,161500,2375071,605,605,605,605,0
20230531,161400,2375071,605,605,605,605,0
20230531,161300,2375071,605,605,605,605,0
20230531,161200,2375071,605,605,605,605,0
20230531,161100,2375071,605,605,605,605,0
20230531,161000,2375071,605,605,605,605,0
20230531,160900,2375071,605,605,605,605,286
20230531,160800,2375071,605,605,605,605,0
20230531,160700,2375071,605,605,605,605,0
20230531,160600,2375071,605,605,605,605,0
20230531,160500,2375071,605,605,605,605,0
20230531,160400,2375071,605,605,605,605,0
20230531,160300,2375071,605,605,605,605,0
20230531,160200,2375071,605,605,605,605,0
20230531,160100,2375071,605,605,605,605,0
20230531,160000,2375071,605,605,605,605,0
20230531,155900,2375071,605,605,605,605,0
20230531,155800,2375071,605,605,605,605,0
20230531,155700,2375071,605,605,605,605,0
20230531,155600,2375071,605,605,605,605,0
20230531,155500,2375071,605,605,605,605,0
20230531,155400,2375071,605,605,605,605,0
20230531,155300,2375071,605,605,605,605,0
20230531,155200,2375071,605,605,605,605,0
20230531,155100,2375071,605,605,605,605,0
20230531,155000,2375071,605,605,605,605,0
20230531,154900,2375071,605,605,605,605,0
20230531,154800,2375071,605,605,605,605,0
20230531,154700,2375071,605,605,605,605,0
20230531,154600,2375071,605,605,605,605,0
20230531,154500,2375071,605,605,605,605,0
20230531,154400,2375071,605,605,605,605,0
20230531,154300,2375071,605,605,605,605,0
20230531,154200,2375071,605,605,605,605,0
20230531,154100,2375071,605,605,605,605,0
20230531,154000,2375071,605,605,605,605,0
20230531,153900,2375071,605,605,605,605,286
20230531,153800,2375071,605,605,605,605,0
20230531,153700,2375071,605,605,605,605,0
20230531,153600,2375071,605,605,605,605,0
20230531,153500,2375071,605,605,605,605,0
20230531,153400,2375071,605,605,605,605,0
20230531,153300,2375071,605,605,605,605,0
20230531,153200,2375071,605,605,605,605,0
20230531,153100,2375071,605,605,605,605,0
20230531,153000,2375071,605,605,605,605,286
20230531,152900,2202041,605,605,605,605,0
20230531,152800,2202041,605,605,605,605,0
20230531,152700,2202041,605,605,605,605,0
20230531,152600,2202041,605,605,605,605,0
20230531,152500,2202041,605,605,605,605,0
20230531,152400,2202041,605,605,605,605,0
20230531,152300,2202041,605,605,605,605,0
20230531,152200,2202041,605,605,605,605,0
20230531,152100,2202041,605,605,605,605,0
20230531,152000,2202041,605,605,605,605,0
20230531,151900,2202041,605,605,605,605,2282
20230531,151800,821431,605,605,605,605,0
20230531,151700,821431,605,605,605,605,0
20230531,151600,821431,605,605,605,605,0
20230531,151500,821431,605,605,605,605,0
20230531,151400,821431,605,605,605,605,0
20230531,151300,821431,605,605,605,605,0
20230531,151200,821431,605,605,605,605,0
20230531,151100,821431,605,605,605,605,0
20230531,151000,821431,605,605,605,605,0
20230531,150900,821431,605,605,605,605,0
20230531,150800,821431,605,605,605,605,0
20230531,150700,821431,605,605,605,605,0
20230531,150600,821431,605,605,605,605,0
20230531,150500,821431,605,605,605,605,0
20230531,150400,821431,605,605,605,605,0
20230531,150300,821431,605,605,605,605,0
20230531,150200,821431,605,605,605,605,0
20230531,150100,821431,605,605,605,605,0
20230531,150000,821431,605,605,605,605,0
20230531,145900,821431,605,605,605,605,0
20230531,145800,821431,605,605,605,605,0
20230531,145700,821431,605,605,605,605,0
20230531,145600,821431,605,605,605,605,0
20230531,145500,821431,605,605,605,605,0
20230531,145400,821431,605,605,605,605,0
20230531,145300,821431,605,605,605,605,0
20230531,145200,821431,605,605,605,605,0
20230531,145100,821431,605,605,605,605,0
20230531,145000,821431,605,605,605,605,0
20230531,144900,821431,605,605,605,605,0
20230531,144800,821431,605,605,605,605,0
20230531,144700,821431,605,605,605,605,0
20230531,144600,821431,605,605,605,605,0
20230531,144500,821431,605,605,605,605,0
20230531,144400,821431,605,605,605,605,0
20230531,144300,821431,605,605,605,605,0
20230531,144200,821431,605,605,605,605,0
20230531,144100,821431,605,605,605,605,0
20230531,144000,821431,605,605,605,605,0
20230531,143900,821431,605,605,605,605,0
20230531,143800,821431,605,605,605,605,0
20230531,143700,821431,605,605,605,605,0
20230531,143600,821431,605,605,605,605,0
20230531,143500,821431,605,605,605,605,0
20230531,143400,821431,605,605,605,605,0
20230531,143300,821431,605,605,605,605,0
20230531,143200,821431,605,605,605,605,0
20230531,143100,821431,605,605,605,605,0
20230531,143000,821431,605,605,605,605,0
20230531,142900,821431,605,605,605,605,0
20230531,142800,821431,605,605,605,605,0
20230531,142700,821431,605,605,605,605,0
20230531,142600,821431,605,605,605,605,0
20230531,142500,821431,605,605,605,605,0
20230531,142400,821431,605,605,605,605,0
20230531,142300,821431,605,605,605,605,0
20230531,142200,821431,605,605,605,605,0
20230531,142100,821431,605,605,605,605,0
20230531,142000,821431,605,605,605,605,0
20230531,141900,821431,605,605,605,605,0
20230531,141800,821431,605,605,605,605,0
20230531,141700,821431,605,605,605,605,0
20230531,141600,821431,605,605,605,605,0
20230531,141500,821431,605,605,605,605,0
20230531,141400,821431,605,605,605,605,0
20230531,141300,821431,605,605,605,605,0
20230531,141200,821431,605,605,605,605,0
20230531,141100,821431,605,605,605,605,0
20230531,141000,821431,605,605,605,605,0
20230531,140900,821431,605,605,605,605,0
20230531,140800,821431,605,605,605,605,0
20230531,140700,821431,605,605,605,605,0
20230531,140600,821431,605,605,605,605,0
20230531,140500,821431,605,605,605,605,0
20230531,140400,821431,605,605,605,605,0
20230531,140300,821431,605,605,605,605,0
20230531,140200,821431,605,605,605,605,0
20230531,140100,821431,605,605,605,605,0
20230531,140000,821431,605,605,605,605,0
20230531,135900,821431,605,605,605,605,0
20230531,135800,821431,605,605,605,605,0
20230531,135700,821431,605,605,605,605,0
20230531,135600,821431,605,605,605,605,1
20230531,135500,820826,605,605,605,605,0
20230531,135400,820826,605,605,605,605,0
20230531,135300,820826,605,605,605,605,0
20230531,135200,820826,605,605,605,605,0
20230531,135100,820826,605,605,605,605,0
20230531,135000,820826,605,605,605,605,0
20230531,134900,820826,605,605,605,605,0
20230531,134800,820826,605,605,605,605,0
20230531,134700,820826,605,605,605,605,0
20230531,134600,820826,605,605,605,605,0
20230531,134500,820826,605,605,605,605,74
20230531,134400,776056,609,609,609,609,0
20230531,134300,776056,609,609,609,609,0
20230531,134200,776056,609,609,609,609,0
20230531,134100,776056,609,609,609,609,0
20230531,134000,776056,609,609,609,609,0
20230531,133900,776056,609,609,609,609,0
20230531,133800,776056,609,609,609,609,0
20230531,133700,776056,609,609,609,609,0
20230531,133600,776056,609,609,609,609,0
20230531,133500,776056,609,609,609,609,0
20230531,133400,776056,609,609,609,609,0
20230531,133300,776056,609,609,609,609,0
20230531,133200,776056,609,609,609,609,0
20230531,133100,776056,609,609,609,609,0
20230531,133000,776056,609,609,609,609,0
20230531,132900,776056,609,609,609,609,0
20230531,132800,776056,609,609,609,609,0
20230531,132700,776056,609,609,609,609,0
20230531,132600,776056,609,609,609,609,0
20230531,132500,776056,609,609,609,609,0
20230531,132400,776056,609,609,609,609,0
20230531,132300,776056,609,609,609,609,0
20230531,132200,776056,609,609,609,609,0
20230531,132100,776056,609,609,609,609,0
20230531,132000,776056,609,609,609,609,0
20230531,131900,776056,609,609,609,609,0
20230531,131800,776056,609,609,609,609,0
20230531,131700,776056,609,609,609,609,0
20230531,131600,776056,609,609,609,609,0
20230531,131500,776056,609,609,609,609,0
20230531,131400,776056,609,609,609,609,0
20230531,131300,776056,609,609,609,609,0
20230531,131200,776056,609,609,609,609,0
20230531,131100,776056,609,609,609,609,0
20230531,131000,776056,609,609,609,609,0
20230531,130900,776056,609,609,609,609,0
20230531,130800,776056,609,609,609,609,0
20230531,130700,776056,609,609,609,609,0
20230531,130600,776056,609,609,609,609,0
20230531,130500,776056,609,609,609,609,0
20230531,130400,776056,609,609,609,609,0
20230531,130300,776056,609,609,609,609,0
20230531,130200,776056,609,609,609,609,0
20230531,130100,776056,609,609,609,609,0
20230531,130000,776056,609,609,609,609,0
20230531,125900,776056,609,609,609,609,0
20230531,125800,776056,609,609,609,609,0
20230531,125700,776056,609,609,609,609,0
20230531,125600,776056,609,609,609,609,0
20230531,125500,776056,609,609,609,609,0
20230531,125400,776056,609,609,609,609,0
20230531,125300,776056,609,609,609,609,0
20230531,125200,776056,609,609,609,609,0
20230531,125100,776056,609,609,609,609,0
20230531,125000,776056,609,609,609,609,0
20230531,124900,776056,609,609,609,609,0
20230531,124800,776056,609,609,609,609,0
20230531,124700,776056,609,609,609,609,0
20230531,124600,776056,609,609,609,609,0
20230531,124500,776056,609,609,609,609,0
20230531,124400,776056,609,609,609,609,0
20230531,124300,776056,609,609,609,609,0
20230531,124200,776056,609,609,609,609,0
20230531,124100,776056,609,609,609,609,0
20230531,124000,776056,609,609,609,609,0
20230531,123900,776056,609,609,609,609,0
20230531,123800,776056,609,609,609,609,0
20230531,123700,776056,609,609,609,609,0
20230531,123600,776056,609,609,609,609,0
20230531,123500,776056,609,609,609,609,0
20230531,123400,776056,609,609,609,609,0
20230531,123300,776056,609,609,609,609,0
20230531,123200,776056,609,609,609,609,0
20230531,123100,776056,609,609,609,609,0
20230531,123000,776056,609,609,609,609,0
20230531,122900,776056,609,609,609,609,0
20230531,122800,776056,609,609,609,609,0
20230531,122700,776056,609,609,609,609,0
20230531,122600,776056,609,609,609,609,0
20230531,122500,776056,609,609,609,609,0
20230531,122400,776056,609,609,609,609,0
20230531,122300,776056,609,609,609,609,0
20230531,122200,776056,609,609,609,609,0
20230531,122100,776056,609,609,609,609,0
20230531,122000,776056,609,609,609,609,0
20230531,121900,776056,609,609,609,609,0
20230531,121800,776056,609,609,609,609,0
20230531,121700,776056,609,609,609,609,0
20230531,121600,776056,609,609,609,609,0
20230531,121500,776056,609,609,609,609,0
20230531,121400,776056,609,609,609,609,0
20230531,121300,776056,609,609,609,609,0
20230531,121200,776056,609,609,609,609,0
20230531,121100,776056,609,609,609,609,0
20230531,121000,776056,609,609,609,609,0
20230531,120900,776056,609,609,609,609,0
20230531,120800,776056,609,609,609,609,0
20230531,120700,776056,609,609,609,609,0
20230531,120600,776056,609,609,609,609,0
20230531,120500,776056,609,609,609,609,0
20230531,120400,776056,609,609,609,609,0
20230531,120300,776056,609,609,609,609,0
20230531,120200,776056,609,609,609,609,0
20230531,120100,776056,609,609,609,609,0
20230531,120000,776056,609,609,609,609,0
20230531,115900,776056,609,609,609,609,0
20230531,115800,776056,609,609,609,609,0
20230531,115700,776056,609,609,609,609,0
20230531,115600,776056,609,609,609,609,0
20230531,115500,776056,609,609,609,609,0
20230531,115400,776056,609,609,609,609,0
20230531,115300,776056,609,609,609,609,0
20230531,115200,776056,609,609,609,609,0
20230531,115100,776056,609,609,609,609,0
20230531,115000,776056,609,609,609,609,0
20230531,114900,776056,609,609,609,609,0
20230531,114800,776056,609,609,609,609,0
20230531,114700,776056,609,609,609,609,0
20230531,114600,776056,609,609,609,609,0
20230531,114500,776056,609,609,609,609,0
20230531,114400,776056,609,609,609,609,0
20230531,114300,776056,609,609,609,609,0
20230531,114200,776056,609,609,609,609,0
20230531,114100,776056,609,609,609,609,0
20230531,114000,776056,609,609,609,609,0
20230531,113900,776056,609,609,609,609,0
20230531,113800,776056,609,609,609,609,0
20230531,113700,776056,609,609,609,609,0
20230531,113600,776056,609,609,609,609,0
20230531,113500,776056,609,609,609,609,0
20230531,113400,776056,609,609,609,609,0
20230531,113300,776056,609,609,609,609,0
20230531,113200,776056,609,609,609,609,0
20230531,113100,776056,609,609,609,609,0
20230531,113000,776056,609,609,609,609,0
20230531,112900,776056,609,609,609,609,0
20230531,112800,776056,609,609,609,609,0
20230531,112700,776056,609,609,609,609,0
20230531,112600,776056,609,609,609,609,0
20230531,112500,776056,609,609,609,609,0
20230531,112400,776056,609,609,609,609,0
20230531,112300,776056,609,609,609,609,0
20230531,112200,776056,609,609,609,609,0
20230531,112100,776056,609,609,609,609,0
20230531,112000,776056,609,609,609,609,0
20230531,111900,776056,609,609,609,609,0
20230531,111800,776056,609,609,609,609,0
20230531,111700,776056,609,609,609,609,0
20230531,111600,776056,609,609,609,609,0
20230531,111500,776056,609,609,609,609,0
20230531,111400,776056,609,609,609,609,0
20230531,111300,776056,609,609,609,609,0
20230531,111200,776056,609,609,609,609,0
20230531,111100,776056,609,609,609,609,0
20230531,111000,776056,609,609,609,609,0
20230531,110900,776056,609,609,609,609,0
20230531,110800,776056,609,609,609,609,0
20230531,110700,776056,609,609,609,609,0
20230531,110600,776056,609,609,609,609,0
20230531,110500,776056,609,609,609,609,0
20230531,110400,776056,609,609,609,609,0
20230531,110300,776056,609,609,609,609,0
20230531,110200,776056,609,609,609,609,0
20230531,110100,776056,609,609,609,609,0
20230531,110000,776056,609,609,609,609,0
20230531,105900,776056,609,609,609,609,0
20230531,105800,776056,609,609,609,609,0
20230531,105700,776056,609,609,609,609,0
20230531,105600,776056,609,609,609,609,0
20230531,105500,776056,609,609,609,609,0
20230531,105400,776056,609,609,609,609,0
20230531,105300,776056,609,609,609,609,0
20230531,105200,776056,609,609,609,609,0
20230531,105100,776056,609,609,609,609,0
20230531,105000,776056,609,609,609,609,0
20230531,104900,776056,609,609,609,609,0
20230531,104800,776056,609,609,609,609,0
20230531,104700,776056,609,609,609,609,0
20230531,104600,776056,609,609,609,609,0
20230531,104500,776056,609,609,609,609,0
20230531,104400,776056,609,609,609,609,0
20230531,104300,776056,609,609,609,609,0
20230531,104200,776056,609,609,609,609,0
20230531,104100,776056,609,609,609,609,0
20230531,104000,776056,609,609,609,609,0
20230531,103900,776056,609,609,609,609,0
20230531,103800,776056,609,609,609,609,0
20230531,103700,776056,609,609,609,609,0
20230531,103600,776056,609,609,609,609,0
20230531,103500,776056,609,609,609,609,0
20230531,103400,776056,609,609,609,609,0
20230531,103300,776056,609,609,609,609,0
20230531,103200,776056,609,609,609,609,0
20230531,103100,776056,609,609,609,609,0
20230531,103000,776056,609,609,609,609,0
20230531,102900,776056,609,609,609,609,0
20230531,102800,776056,609,609,609,609,0
20230531,102700,776056,609,609,609,609,0
20230531,102600,776056,609,609,609,609,0
20230531,102500,776056,609,609,609,609,0
20230531,102400,776056,609,609,609,609,0
20230531,102300,776056,609,609,609,609,0
20230531,102200,776056,609,609,609,609,0
20230531,102100,776056,609,609,609,609,0
20230531,102000,776056,609,609,609,609,0
20230531,101900,776056,609,609,609,609,0
20230531,101800,776056,609,609,609,609,0
20230531,101700,776056,609,609,609,609,0
20230531,101600,776056,609,609,609,609,0
20230531,101500,776056,609,609,609,609,0
20230531,101400,776056,609,609,609,609,293
20230531,101300,597619,619,619,619,619,0
20230531,101200,597619,619,619,619,619,0
20230531,101100,597619,619,619,619,619,0
20230531,101000,597619,619,619,619,619,0
20230531,100900,597619,619,619,619,619,0
20230531,100800,597619,619,619,619,619,0
20230531,100700,597619,619,619,619,619,0
20230531,100600,597619,619,619,619,619,0
20230531,100500,597619,619,619,619,619,0
20230531,100400,597619,619,619,619,619,0
20230531,100300,597619,619,619,619,619,0
20230531,100200,597619,619,619,619,619,0
20230531,100100,597619,619,619,619,619,0
20230531,100000,597619,619,619,619,619,0
20230531,095900,597619,619,619,619,619,0
20230531,095800,597619,619,619,619,619,0
20230531,095700,597619,619,619,619,619,0
20230531,095600,597619,619,619,619,619,0
20230531,095500,597619,619,619,619,619,0
20230531,095400,597619,619,619,619,619,0
20230531,095300,597619,619,619,619,619,0
20230531,095200,597619,619,619,619,619,0
20230531,095100,597619,619,619,619,619,0
20230531,095000,597619,619,619,619,619,0
20230531,094900,597619,619,619,619,619,0
20230531,094800,597619,619,619,619,619,0
20230531,094700,597619,619,619,619,619,0
20230531,094600,597619,619,619,619,619,0
20230531,094500,597619,619,619,619,619,0
20230531,094400,597619,619,619,619,619,0
20230531,094300,597619,619,619,619,619,0
20230531,094200,597619,619,619,619,619,0
20230531,094100,597619,619,619,619,619,0
20230531,094000,597619,619,619,619,619,0
20230531,093900,597619,619,619,619,619,0
20230531,093800,597619,619,619,619,619,0
20230531,093700,597619,619,619,619,619,0
20230531,093600,597619,619,619,619,619,0
20230531,093500,597619,619,619,619,619,0
20230531,093400,597619,619,619,619,619,0
20230531,093300,597619,619,619,619,619,0
20230531,093200,597619,619,619,619,619,0
20230531,093100,597619,619,619,619,619,0
20230531,093000,597619,619,619,619,619,0
20230531,092900,597619,619,619,619,619,0
20230531,092800,597619,619,619,619,619,0
20230531,092700,597619,619,619,619,619,0
20230531,092600,597619,619,619,619,619,0
20230531,092500,597619,619,619,619,619,0
20230531,092400,597619,619,619,619,619,0
20230531,092300,597619,619,619,619,619,0
20230531,092200,597619,619,619,619,619,0
20230531,092100,597619,619,619,619,619,0
20230531,092000,597619,619,619,619,619,0
20230531,091900,597619,619,619,619,619,0
20230531,091800,597619,619,597,619,597,1000
20230531,091700,597,597,597,597,597,0
20230531,091600,597,597,597,597,597,0
20230531,091500,597,597,597,597,597,0
20230531,091400,597,597,597,597,597,0
20230531,091300,597,597,597,597,597,0
20230531,091200,597,597,597,597,597,0
20230531,091100,597,597,597,597,597,0
20230531,091000,597,597,597,597,597,0
20230531,090900,597,597,597,597,597,0
20230531,090800,597,597,597,597,597,0
20230531,090700,597,597,597,597,597,0
20230531,090600,597,597,597,597,597,0
20230531,090500,597,597,597,597,597,0
20230531,090400,597,597,597,597,597,0
20230531,090300,597,597,597,597,597,0
20230531,090200,597,597,597,597,597,0
20230531,090100,597,597,597,597,597,0
20230531,090000,597,597,597,597,597,1