stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,181500,2796517887,1637,1637,1637,1637,55096
20230530,181400,2796517887,1637,1637,1637,1637,0
20230530,181300,2796517887,1637,1637,1637,1637,0
20230530,181200,2796517887,1637,1637,1637,1637,0
20230530,181100,2796517887,1637,1637,1637,1637,0
20230530,181000,2796517887,1637,1637,1637,1637,0
20230530,180900,2796517887,1637,1637,1637,1637,0
20230530,180800,2796517887,1637,1637,1637,1637,0
20230530,180700,2796517887,1637,1637,1637,1637,0
20230530,180600,2796517887,1637,1637,1637,1637,0
20230530,180500,2796517887,1637,1637,1637,1637,0
20230530,180400,2796517887,1637,1637,1637,1637,0
20230530,180300,2796517887,1637,1637,1637,1637,0
20230530,180200,2796517887,1637,1637,1637,1637,0
20230530,180100,2796517887,1637,1637,1637,1637,0
20230530,180000,2796517887,1637,1637,1637,1637,0
20230530,175900,2796517887,1637,1637,1637,1637,0
20230530,175800,2796517887,1637,1637,1637,1637,0
20230530,175700,2796517887,1637,1637,1637,1637,0
20230530,175600,2796517887,1637,1637,1637,1637,0
20230530,175500,2796517887,1637,1637,1637,1637,0
20230530,175400,2796517887,1637,1637,1637,1637,0
20230530,175300,2796517887,1637,1637,1637,1637,0
20230530,175200,2796517887,1637,1637,1637,1637,0
20230530,175100,2796517887,1637,1637,1637,1637,0
20230530,175000,2796517887,1637,1637,1637,1637,0
20230530,174900,2796517887,1637,1637,1637,1637,0
20230530,174800,2796517887,1637,1637,1637,1637,0
20230530,174700,2796517887,1637,1637,1637,1637,0
20230530,174600,2796517887,1637,1637,1637,1637,0
20230530,174500,2796517887,1637,1637,1637,1637,55096
20230530,174400,2796517887,1637,1637,1637,1637,0
20230530,174300,2796517887,1637,1637,1637,1637,0
20230530,174200,2796517887,1637,1637,1637,1637,0
20230530,174100,2796517887,1637,1637,1637,1637,0
20230530,174000,2796517887,1637,1637,1637,1637,0
20230530,173900,2796517887,1637,1637,1637,1637,0
20230530,173800,2796517887,1637,1637,1637,1637,0
20230530,173700,2796517887,1637,1637,1637,1637,0
20230530,173600,2796517887,1637,1637,1637,1637,0
20230530,173500,2796517887,1637,1637,1637,1637,0
20230530,173400,2796517887,1637,1637,1637,1637,0
20230530,173300,2796517887,1637,1637,1637,1637,0
20230530,173200,2796517887,1637,1637,1637,1637,0
20230530,173100,2796517887,1637,1637,1637,1637,0
20230530,173000,2796517887,1637,1637,1637,1637,0
20230530,172900,2796517887,1637,1637,1637,1637,0
20230530,172800,2796517887,1637,1637,1637,1637,0
20230530,172700,2796517887,1637,1637,1637,1637,0
20230530,172600,2796517887,1637,1637,1637,1637,0
20230530,172500,2796517887,1637,1637,1637,1637,0
20230530,172400,2796517887,1637,1637,1637,1637,0
20230530,172300,2796517887,1637,1637,1637,1637,0
20230530,172200,2796517887,1637,1637,1637,1637,0
20230530,172100,2796517887,1637,1637,1637,1637,0
20230530,172000,2796517887,1637,1637,1637,1637,0
20230530,171900,2796517887,1637,1637,1637,1637,0
20230530,171800,2796517887,1637,1637,1637,1637,0
20230530,171700,2796517887,1637,1637,1637,1637,0
20230530,171600,2796517887,1637,1637,1637,1637,0
20230530,171500,2796517887,1637,1637,1637,1637,55096
20230530,171400,2796517887,1637,1637,1637,1637,0
20230530,171300,2796517887,1637,1637,1637,1637,0
20230530,171200,2796517887,1637,1637,1637,1637,0
20230530,171100,2796517887,1637,1637,1637,1637,0
20230530,171000,2796517887,1637,1637,1637,1637,0
20230530,170900,2796517887,1637,1637,1637,1637,0
20230530,170800,2796517887,1637,1637,1637,1637,0
20230530,170700,2796517887,1637,1637,1637,1637,0
20230530,170600,2796517887,1637,1637,1637,1637,0
20230530,170500,2796517887,1637,1637,1637,1637,0
20230530,170400,2796517887,1637,1637,1637,1637,0
20230530,170300,2796517887,1637,1637,1637,1637,0
20230530,170200,2796517887,1637,1637,1637,1637,0
20230530,170100,2796517887,1637,1637,1637,1637,0
20230530,170000,2796517887,1637,1637,1637,1637,0
20230530,165900,2796517887,1637,1637,1637,1637,0
20230530,165800,2796517887,1637,1637,1637,1637,0
20230530,165700,2796517887,1637,1637,1637,1637,0
20230530,165600,2796517887,1637,1637,1637,1637,0
20230530,165500,2796517887,1637,1637,1637,1637,0
20230530,165400,2796517887,1637,1637,1637,1637,0
20230530,165300,2796517887,1637,1637,1637,1637,0
20230530,165200,2796517887,1637,1637,1637,1637,0
20230530,165100,2796517887,1637,1637,1637,1637,0
20230530,165000,2796517887,1637,1637,1637,1637,0
20230530,164900,2796517887,1637,1637,1637,1637,0
20230530,164800,2796517887,1637,1637,1637,1637,0
20230530,164700,2796517887,1637,1637,1637,1637,0
20230530,164600,2796517887,1637,1637,1637,1637,0
20230530,164500,2796517887,1637,1637,1637,1637,55096
20230530,164400,2796517887,1637,1637,1637,1637,0
20230530,164300,2796517887,1637,1637,1637,1637,0
20230530,164200,2796517887,1637,1637,1637,1637,0
20230530,164100,2796517887,1637,1637,1637,1637,0
20230530,164000,2796517887,1637,1637,1637,1637,0
20230530,163900,2796517887,1637,1637,1637,1637,0
20230530,163800,2796517887,1637,1637,1637,1637,0
20230530,163700,2796517887,1637,1637,1637,1637,0
20230530,163600,2796517887,1637,1637,1637,1637,0
20230530,163500,2796517887,1637,1637,1637,1637,0
20230530,163400,2796517887,1637,1637,1637,1637,0
20230530,163300,2796517887,1637,1637,1637,1637,0
20230530,163200,2796517887,1637,1637,1637,1637,0
20230530,163100,2796517887,1637,1637,1637,1637,0
20230530,163000,2796517887,1637,1637,1637,1637,0
20230530,162900,2796517887,1637,1637,1637,1637,0
20230530,162800,2796517887,1637,1637,1637,1637,0
20230530,162700,2796517887,1637,1637,1637,1637,0
20230530,162600,2796517887,1637,1637,1637,1637,0
20230530,162500,2796517887,1637,1637,1637,1637,0
20230530,162400,2796517887,1637,1637,1637,1637,0
20230530,162300,2796517887,1637,1637,1637,1637,0
20230530,162200,2796517887,1637,1637,1637,1637,0
20230530,162100,2796517887,1637,1637,1637,1637,0
20230530,162000,2796517887,1637,1637,1637,1637,0
20230530,161900,2796517887,1637,1637,1637,1637,0
20230530,161800,2796517887,1637,1637,1637,1637,0
20230530,161700,2796517887,1637,1637,1637,1637,0
20230530,161600,2796517887,1637,1637,1637,1637,0
20230530,161500,2796517887,1637,1637,1637,1637,55096
20230530,161400,2796517887,1637,1637,1637,1637,0
20230530,161300,2796517887,1637,1637,1637,1637,0
20230530,161200,2796517887,1637,1637,1637,1637,0
20230530,161100,2796517887,1637,1637,1637,1637,0
20230530,161000,2796517887,1637,1637,1637,1637,0
20230530,160900,2796517887,1637,1637,1637,1637,0
20230530,160800,2796517887,1637,1637,1637,1637,0
20230530,160700,2796517887,1637,1637,1637,1637,0
20230530,160600,2796517887,1637,1637,1637,1637,0
20230530,160500,2796517887,1637,1637,1637,1637,0
20230530,160400,2796517887,1637,1637,1637,1637,0
20230530,160300,2796517887,1637,1637,1637,1637,0
20230530,160200,2796517887,1637,1637,1637,1637,0
20230530,160100,2796517887,1637,1637,1637,1637,0
20230530,160000,2796517887,1637,1637,1637,1637,0
20230530,155900,2796517887,1637,1637,1637,1637,0
20230530,155800,2796517887,1637,1637,1637,1637,0
20230530,155700,2796517887,1637,1637,1637,1637,0
20230530,155600,2796517887,1637,1637,1637,1637,0
20230530,155500,2796517887,1637,1637,1637,1637,0
20230530,155400,2796517887,1637,1637,1637,1637,0
20230530,155300,2796517887,1637,1637,1637,1637,0
20230530,155200,2796517887,1637,1637,1637,1637,0
20230530,155100,2796517887,1637,1637,1637,1637,0
20230530,155000,2796517887,1637,1637,1637,1637,0
20230530,154900,2796517887,1637,1637,1637,1637,0
20230530,154800,2796517887,1637,1637,1637,1637,0
20230530,154700,2796517887,1637,1637,1637,1637,0
20230530,154600,2796517887,1637,1637,1637,1637,0
20230530,154500,2796517887,1637,1637,1637,1637,55096
20230530,154400,2796517887,1637,1637,1637,1637,0
20230530,154300,2796517887,1637,1637,1637,1637,0
20230530,154200,2796517887,1637,1637,1637,1637,0
20230530,154100,2796517887,1637,1637,1637,1637,0
20230530,154000,2796517887,1637,1637,1637,1637,0
20230530,153900,2796517887,1637,1637,1637,1637,0
20230530,153800,2796517887,1637,1637,1637,1637,0
20230530,153700,2796517887,1637,1637,1637,1637,0
20230530,153600,2796517887,1637,1637,1637,1637,0
20230530,153500,2796517887,1637,1637,1637,1637,0
20230530,153400,2796517887,1637,1637,1637,1637,0
20230530,153300,2796517887,1637,1637,1637,1637,0
20230530,153200,2796517887,1637,1637,1637,1637,0
20230530,153100,2796517887,1637,1637,1637,1637,0
20230530,153000,2796517887,1637,1637,1637,1637,55096
20230530,152900,2706325735,1638,1638,1638,1638,0
20230530,152800,2706325735,1638,1638,1638,1638,0
20230530,152700,2706325735,1638,1638,1638,1638,0
20230530,152600,2706325735,1638,1638,1638,1638,0
20230530,152500,2706325735,1638,1638,1638,1638,0
20230530,152400,2706325735,1638,1638,1638,1638,0
20230530,152300,2706325735,1638,1638,1638,1638,0
20230530,152200,2706325735,1638,1638,1638,1638,0
20230530,152100,2706325735,1638,1638,1638,1638,0
20230530,152000,2706325735,1638,1638,1638,1638,0
20230530,151900,2706325735,1638,1637,1638,1635,7676
20230530,151800,2693764713,1637,1636,1638,1635,9532
20230530,151700,2678170252,1635,1636,1638,1635,22680
20230530,151600,2641076828,1638,1637,1638,1636,15439
20230530,151500,2615814381,1637,1637,1638,1637,1397
20230530,151400,2613527141,1637,1637,1638,1637,5066
20230530,151300,2605232220,1638,1638,1638,1637,52320
20230530,151200,2519564563,1638,1638,1638,1637,14911
20230530,151100,2495144951,1638,1640,1642,1637,18909
20230530,151000,2464143022,1641,1639,1643,1638,20239
20230530,150900,2430925672,1640,1638,1640,1638,65273
20230530,150800,2323895798,1638,1637,1638,1636,4232
20230530,150700,2316968099,1637,1637,1637,1636,1578
20230530,150600,2314384991,1637,1635,1644,1635,17757
20230530,150500,2285283546,1635,1634,1636,1634,5509
20230530,150400,2276274496,1635,1632,1636,1632,29833
20230530,150300,2227509142,1633,1632,1634,1632,12268
20230530,150200,2207482393,1633,1630,1633,1630,19993
20230530,150100,2174868530,1631,1630,1631,1630,11164
20230530,150000,2156671036,1630,1630,1630,1628,7141
20230530,145900,2145035040,1630,1630,1630,1629,4929
20230530,145800,2137005564,1630,1630,1631,1629,17650
20230530,145700,2108236025,1630,1630,1631,1630,14167
20230530,145600,2085143755,1629,1629,1630,1629,314
20230530,145500,2084631938,1630,1629,1630,1629,1163
20230530,145400,2082736754,1630,1631,1631,1630,1043
20230530,145300,2081036654,1631,1630,1631,1629,4998
20230530,145200,2072891544,1630,1630,1630,1629,2478
20230530,145100,2068854861,1629,1629,1629,1629,2001
20230530,145000,2065595232,1631,1632,1632,1629,775
20230530,144900,2064332400,1632,1631,1632,1631,3315
20230530,144800,2058925629,1631,1630,1631,1628,8060
20230530,144700,2045794374,1629,1628,1630,1628,5048
20230530,144600,2037571450,1629,1629,1629,1628,961
20230530,144500,2036005982,1629,1628,1629,1628,1084
20230530,144400,2034241171,1628,1630,1630,1628,2387
20230530,144300,2030352718,1630,1629,1630,1629,116
20230530,144200,2030163750,1630,1629,1630,1628,4401
20230530,144100,2022995492,1629,1629,1630,1628,3227
20230530,144000,2017739361,1629,1629,1629,1628,2167
20230530,143900,2014211340,1629,1630,1630,1628,11846
20230530,143800,1994915669,1629,1629,1629,1628,7771
20230530,143700,1982258002,1629,1629,1630,1629,714
20230530,143600,1981094756,1630,1630,1630,1629,3625
20230530,143500,1975189026,1629,1630,1630,1629,2091
20230530,143400,1971782686,1630,1629,1630,1629,298
20230530,143300,1971297116,1630,1629,1630,1629,1499
20230530,143200,1968855080,1629,1630,1630,1629,1614
20230530,143100,1966225826,1629,1629,1630,1629,2847
20230530,143000,1961588060,1629,1629,1630,1629,4460
20230530,142900,1954321558,1630,1629,1630,1629,452
20230530,142800,1953584799,1629,1630,1630,1629,14565
20230530,142700,1929857972,1630,1630,1630,1629,48
20230530,142600,1929779733,1629,1629,1629,1629,1296
20230530,142500,1927668549,1629,1631,1631,1629,9955
20230530,142400,1911448283,1631,1630,1631,1630,4
20230530,142300,1911441760,1631,1631,1631,1630,109
20230530,142200,1911263982,1630,1631,1631,1630,1967
20230530,142100,1908056496,1631,1630,1631,1629,112
20230530,142000,1907873921,1629,1631,1632,1629,1407
20230530,141900,1905581077,1630,1631,1631,1630,949
20230530,141800,1904034195,1631,1630,1631,1630,1600
20230530,141700,1901425470,1630,1630,1630,1630,0
20230530,141600,1901425470,1630,1632,1632,1630,1612
20230530,141500,1898797900,1630,1632,1632,1630,508
20230530,141400,1897969858,1630,1632,1632,1630,1334
20230530,141300,1895794809,1631,1631,1631,1631,684
20230530,141200,1894679205,1630,1630,1631,1630,887
20230530,141100,1893232894,1631,1630,1631,1630,835
20230530,141000,1891871471,1630,1630,1631,1630,3411
20230530,140900,1886310418,1631,1631,1631,1630,829
20230530,140800,1884958899,1631,1632,1632,1630,2630
20230530,140700,1880671134,1631,1631,1631,1631,0
20230530,140600,1880671134,1631,1631,1632,1631,340
20230530,140500,1880116593,1630,1631,1631,1630,1500
20230530,140400,1877670566,1632,1632,1632,1631,1454
20230530,140300,1875298239,1632,1632,1632,1632,323
20230530,140200,1874771103,1632,1631,1632,1630,771
20230530,140100,1873513326,1630,1631,1631,1630,676
20230530,140000,1872411120,1631,1631,1631,1631,965
20230530,135900,1870837205,1630,1630,1631,1630,334
20230530,135800,1870292484,1631,1630,1632,1630,5016
20230530,135700,1862115050,1630,1631,1631,1629,10200
20230530,135600,1845489090,1631,1631,1632,1631,458
20230530,135500,1844741754,1632,1631,1632,1631,467
20230530,135400,1843979701,1631,1632,1632,1631,453
20230530,135300,1843240506,1631,1631,1631,1631,39
20230530,135200,1843176897,1630,1631,1631,1630,1059
20230530,135100,1841449730,1632,1632,1632,1631,383
20230530,135000,1840824676,1632,1632,1632,1631,468
20230530,134900,1840061014,1631,1631,1631,1630,8259
20230530,134800,1826590731,1631,1631,1631,1630,1094
20230530,134700,1824806563,1630,1631,1631,1630,2400
20230530,134600,1820893231,1631,1631,1631,1630,582
20230530,134500,1819944142,1631,1630,1631,1630,3258
20230530,134400,1814633507,1630,1630,1630,1630,1239
20230530,134300,1812613937,1631,1632,1632,1631,8008
20230530,134200,1799552884,1632,1631,1632,1631,380
20230530,134100,1798932774,1631,1632,1632,1631,349
20230530,134000,1798363543,1632,1631,1632,1631,2743
20230530,133900,1793889403,1632,1632,1632,1631,172
20230530,133800,1793608704,1632,1633,1633,1632,15250
20230530,133700,1768719357,1634,1633,1634,1633,343
20230530,133600,1768158908,1634,1634,1634,1634,345
20230530,133500,1767595178,1633,1633,1633,1633,496
20230530,133400,1766785210,1634,1634,1634,1634,249
20230530,133300,1766378344,1634,1633,1634,1633,1776
20230530,133200,1763477995,1633,1634,1634,1633,147
20230530,133100,1763237942,1634,1635,1635,1634,952
20230530,133000,1761682117,1635,1635,1635,1635,300
20230530,132900,1761191617,1635,1635,1635,1635,590
20230530,132800,1760226967,1635,1635,1635,1635,410
20230530,132700,1759556617,1634,1634,1634,1634,617
20230530,132600,1758548439,1634,1633,1634,1633,724
20230530,132500,1757366146,1633,1633,1633,1633,405
20230530,132400,1756704781,1633,1632,1633,1632,512
20230530,132300,1755868720,1633,1633,1633,1632,669
20230530,132200,1754776577,1633,1633,1633,1633,13
20230530,132100,1754755348,1633,1632,1633,1632,1988
20230530,132000,1751510444,1633,1632,1633,1632,1909
20230530,131900,1748393199,1633,1633,1633,1633,686
20230530,131800,1747272961,1632,1633,1633,1632,4823
20230530,131700,1739398252,1632,1633,1633,1632,1805
20230530,131600,1736451664,1632,1632,1632,1632,1435
20230530,131500,1734109744,1632,1630,1632,1630,2905
20230530,131400,1729371528,1630,1631,1632,1630,982
20230530,131300,1727770468,1631,1631,1631,1631,156
20230530,131200,1727516032,1631,1632,1632,1631,140
20230530,131100,1727287592,1631,1632,1632,1630,160
20230530,131000,1727026627,1630,1631,1632,1630,5528
20230530,130900,1718013658,1631,1631,1631,1631,864
20230530,130800,1716604474,1631,1632,1632,1631,26
20230530,130700,1716562063,1632,1631,1632,1631,1018
20230530,130600,1714901194,1631,1631,1631,1631,19
20230530,130500,1714870205,1631,1631,1631,1631,135
20230530,130400,1714650020,1631,1631,1631,1631,511
20230530,130300,1713816579,1631,1631,1631,1631,81
20230530,130200,1713684468,1631,1631,1631,1631,284
20230530,130100,1713221264,1631,1632,1632,1630,4471
20230530,130000,1705928257,1632,1632,1632,1632,2125
20230530,125900,1702460257,1633,1632,1633,1632,631
20230530,125800,1701430462,1633,1633,1633,1632,584
20230530,125700,1700477249,1633,1633,1633,1632,188
20230530,125600,1700170395,1633,1632,1633,1632,154
20230530,125500,1699919066,1633,1632,1633,1632,222
20230530,125400,1699556702,1633,1633,1633,1632,840
20230530,125300,1698185639,1633,1633,1633,1633,112
20230530,125200,1698002743,1633,1631,1633,1631,735
20230530,125100,1696803927,1633,1633,1633,1631,1449
20230530,125000,1694439934,1632,1632,1632,1632,336
20230530,124900,1693891582,1632,1631,1632,1631,7
20230530,124800,1693880164,1631,1631,1632,1631,411
20230530,124700,1693209763,1631,1632,1632,1631,834
20230530,124600,1691848832,1632,1631,1632,1631,438
20230530,124500,1691134021,1631,1632,1632,1631,140
20230530,124400,1690905667,1632,1632,1632,1632,423
20230530,124300,1690215331,1632,1631,1632,1631,1918
20230530,124200,1687086751,1631,1630,1631,1630,1398
20230530,124100,1684806991,1631,1632,1632,1631,3663
20230530,124000,1678832576,1632,1632,1632,1632,346
20230530,123900,1678267904,1632,1632,1632,1632,363
20230530,123800,1677675488,1632,1631,1632,1631,1210
20230530,123700,1675700919,1631,1632,1632,1631,605
20230530,123600,1674713820,1632,1632,1632,1631,648
20230530,123500,1673656427,1631,1632,1632,1631,265
20230530,123400,1673224094,1632,1632,1632,1632,327
20230530,123300,1672690430,1632,1632,1632,1631,439
20230530,123200,1671973983,1631,1631,1631,1631,285
20230530,123100,1671509148,1631,1631,1631,1631,90
20230530,123000,1671362358,1631,1632,1632,1631,21
20230530,122900,1671328096,1632,1632,1632,1631,2130
20230530,122800,1667853964,1631,1631,1631,1631,2512
20230530,122700,1663756892,1631,1630,1631,1630,2007
20230530,122600,1660485375,1631,1631,1631,1631,80
20230530,122500,1660354895,1631,1632,1632,1630,650
20230530,122400,1659294826,1632,1632,1632,1631,250
20230530,122300,1658887036,1632,1632,1632,1631,840
20230530,122200,1657516486,1632,1632,1632,1632,629
20230530,122100,1656489958,1632,1630,1632,1630,2074
20230530,122000,1653108042,1629,1631,1632,1629,11785
20230530,121900,1633897145,1631,1634,1634,1631,13355
20230530,121800,1612108313,1632,1633,1634,1632,1477
20230530,121700,1609697426,1632,1634,1634,1632,13156
20230530,121600,1588219721,1634,1633,1634,1633,180
20230530,121500,1587925708,1634,1633,1634,1633,569
20230530,121400,1586996521,1633,1635,1635,1633,3008
20230530,121300,1582081445,1634,1635,1636,1634,993
20230530,121200,1580458387,1635,1635,1635,1635,757
20230530,121100,1579220692,1636,1636,1637,1636,1518
20230530,121000,1576737238,1637,1634,1637,1634,3397
20230530,120900,1571186496,1634,1634,1634,1633,532
20230530,120800,1570317308,1634,1633,1634,1633,254
20230530,120700,1569902521,1634,1634,1634,1633,39
20230530,120600,1569838805,1634,1635,1635,1634,1063
20230530,120500,1568101763,1635,1635,1635,1635,1109
20230530,120400,1566288548,1635,1635,1635,1635,346
20230530,120300,1565722838,1635,1635,1635,1635,32
20230530,120200,1565670518,1635,1633,1635,1633,2658
20230530,120100,1561329992,1634,1635,1635,1634,846
20230530,120000,1559947535,1635,1635,1635,1635,186
20230530,115900,1559643425,1635,1635,1635,1635,4
20230530,115800,1559636885,1635,1635,1635,1635,967
20230530,115700,1558055840,1635,1634,1635,1634,321
20230530,115600,1557531324,1634,1632,1635,1632,5560
20230530,115500,1548457183,1632,1633,1633,1632,6181
20230530,115400,1538366274,1635,1635,1635,1634,4383
20230530,115300,1531204432,1634,1634,1635,1634,1495
20230530,115200,1528761601,1634,1635,1636,1634,4846
20230530,115100,1520840575,1635,1634,1635,1634,546
20230530,115000,1519948410,1633,1633,1637,1633,697
20230530,114900,1518810205,1633,1637,1637,1633,3327
20230530,114800,1513369569,1637,1637,1638,1634,11353
20230530,114700,1494795652,1638,1637,1638,1637,184
20230530,114600,1494494397,1637,1636,1637,1636,292
20230530,114500,1494016394,1636,1645,1645,1636,35918
20230530,114400,1435166682,1644,1646,1646,1644,2644
20230530,114300,1430816401,1645,1646,1647,1645,9879
20230530,114200,1414556651,1646,1646,1648,1645,10638
20230530,114100,1397043395,1647,1651,1651,1645,14690
20230530,114000,1372821370,1650,1651,1652,1650,14641
20230530,113900,1348652033,1652,1650,1652,1649,28874
20230530,113800,1300997511,1649,1647,1650,1646,16185
20230530,113700,1274309435,1646,1647,1647,1645,8386
20230530,113600,1260501306,1645,1644,1647,1644,13911
20230530,113500,1237613570,1645,1645,1645,1643,5553
20230530,113400,1228483455,1644,1645,1645,1643,7305
20230530,113300,1216470436,1644,1644,1645,1642,11707
20230530,113200,1197226363,1642,1643,1644,1640,17796
20230530,113100,1167990739,1644,1641,1644,1640,7842
20230530,113000,1155111932,1640,1637,1641,1637,7936
20230530,112900,1142102896,1638,1638,1639,1637,2311
20230530,112800,1138317524,1637,1639,1640,1637,16961
20230530,112700,1110522821,1638,1639,1640,1638,18966
20230530,112600,1079443251,1638,1638,1639,1637,4475
20230530,112500,1072112936,1639,1638,1639,1637,9969
20230530,112400,1055785759,1638,1640,1640,1636,23869
20230530,112300,1016675912,1639,1639,1641,1639,12868
20230530,112200,995574320,1640,1638,1640,1637,18616
20230530,112100,965066774,1637,1637,1638,1636,6837
20230530,112000,953874929,1636,1632,1637,1632,17492
20230530,111900,925274609,1634,1630,1634,1630,18067
20230530,111800,895804767,1631,1630,1631,1630,15613
20230530,111700,870340109,1631,1631,1631,1631,1404
20230530,111600,868050185,1630,1628,1630,1627,28109
20230530,111500,822253510,1627,1627,1627,1626,468
20230530,111400,821492218,1627,1627,1628,1627,1031
20230530,111300,819814159,1627,1628,1628,1627,324
20230530,111200,819286981,1627,1627,1628,1626,5906
20230530,111100,809680180,1627,1629,1629,1627,24631
20230530,111000,769597270,1629,1629,1630,1629,4890
20230530,110900,761631430,1629,1629,1629,1629,223
20230530,110800,761268163,1629,1630,1630,1629,303
20230530,110700,760774475,1630,1629,1630,1629,629
20230530,110600,759749527,1630,1630,1630,1629,377
20230530,110500,759135259,1630,1629,1630,1629,1847
20230530,110400,756125807,1630,1630,1630,1629,430
20230530,110300,755425279,1630,1630,1630,1630,1666
20230530,110200,752709699,1630,1630,1630,1630,1313
20230530,110100,750569509,1630,1630,1630,1629,696
20230530,110000,749435030,1630,1629,1630,1629,3420
20230530,105900,743863383,1630,1629,1630,1629,3201
20230530,105800,738648933,1630,1630,1630,1629,229
20230530,105700,738275833,1630,1630,1630,1629,1868
20230530,105600,735232834,1630,1630,1630,1630,2638
20230530,105500,730932894,1630,1630,1630,1629,21
20230530,105400,730898673,1630,1630,1630,1629,95
20230530,105300,730743840,1630,1630,1630,1629,228
20230530,105200,730372420,1630,1630,1630,1629,765
20230530,105100,729125517,1630,1630,1630,1629,379
20230530,105000,728507778,1630,1630,1630,1629,1129
20230530,104900,726667680,1630,1629,1630,1629,234
20230530,104800,726286423,1630,1630,1630,1629,179
20230530,104700,725994798,1629,1630,1630,1629,1295
20230530,104600,723885133,1631,1630,1631,1630,261
20230530,104500,723459701,1631,1631,1631,1630,168
20230530,104400,723185849,1629,1631,1631,1629,2905
20230530,104300,718452770,1630,1631,1631,1630,247
20230530,104200,718050134,1631,1630,1631,1630,524
20230530,104100,717196006,1630,1630,1631,1629,292
20230530,104000,716720202,1630,1630,1630,1629,603
20230530,103900,715737484,1629,1630,1630,1629,425
20230530,103800,715045050,1630,1630,1630,1630,2015
20230530,103700,711760600,1630,1630,1630,1630,5884
20230530,103600,702169680,1630,1631,1631,1630,503
20230530,103500,701349700,1631,1631,1631,1630,776
20230530,103400,700084244,1631,1631,1631,1631,19
20230530,103300,700053255,1631,1630,1631,1630,694
20230530,103200,698921979,1630,1631,1631,1630,85
20230530,103100,698783394,1631,1631,1631,1631,27
20230530,103000,698739357,1630,1630,1631,1630,2196
20230530,102900,695158550,1630,1630,1630,1629,6503
20230530,102800,684558759,1629,1628,1629,1628,2570
20230530,102700,680374441,1628,1628,1628,1628,1944
20230530,102600,677209609,1628,1628,1629,1628,2021
20230530,102500,673919335,1629,1628,1630,1628,5065
20230530,102400,665664174,1628,1628,1628,1627,3529
20230530,102300,659918963,1628,1628,1628,1627,498
20230530,102200,659108670,1628,1628,1628,1627,3285
20230530,102100,653763427,1628,1628,1628,1627,2145
20230530,102000,650271385,1628,1628,1628,1627,1724
20230530,101900,647465713,1627,1627,1627,1627,9567
20230530,101800,631900204,1627,1627,1629,1627,1111
20230530,101700,630092387,1627,1628,1629,1627,3233
20230530,101600,624827977,1628,1628,1628,1627,4113
20230530,101500,618132033,1628,1628,1628,1627,997
20230530,101400,616509118,1628,1627,1628,1627,1102
20230530,101300,614715319,1627,1627,1627,1627,3187
20230530,101200,609530070,1626,1627,1627,1626,7003
20230530,101100,598143190,1626,1627,1627,1626,2681
20230530,101000,593782588,1627,1628,1628,1627,1110
20230530,100900,591976092,1628,1628,1628,1627,1723
20230530,100800,589171124,1628,1628,1628,1626,3498
20230530,100700,583479717,1628,1627,1629,1627,5340
20230530,100600,574791122,1627,1627,1627,1626,4606
20230530,100500,567300863,1627,1627,1627,1626,4528
20230530,100400,559937962,1628,1628,1629,1627,520
20230530,100300,559091484,1626,1629,1630,1626,7176
20230530,100200,547419543,1629,1628,1629,1628,114
20230530,100100,547233939,1626,1628,1629,1626,11168
20230530,100000,529061943,1627,1628,1629,1627,10119
20230530,095900,512597181,1628,1628,1629,1628,4378
20230530,095800,505469567,1629,1629,1629,1628,748
20230530,095700,504251155,1629,1630,1630,1628,4280
20230530,095600,497281533,1629,1630,1630,1629,2144
20230530,095500,493788725,1630,1630,1630,1630,273
20230530,095400,493343735,1630,1630,1630,1630,2
20230530,095300,493340475,1630,1630,1630,1630,3792
20230530,095200,487159515,1628,1628,1629,1627,8290
20230530,095100,473666316,1628,1629,1629,1628,2745
20230530,095000,469197232,1629,1628,1629,1628,1550
20230530,094900,466673775,1628,1629,1629,1628,1860
20230530,094800,463645555,1629,1628,1629,1628,7550
20230530,094700,451353070,1629,1629,1629,1627,1105
20230530,094600,449553665,1629,1629,1629,1627,2430
20230530,094500,445598487,1629,1630,1630,1628,645
20230530,094400,444547651,1629,1630,1630,1627,15246
20230530,094300,419723985,1629,1630,1630,1629,14486
20230530,094200,396125921,1630,1630,1630,1629,5011
20230530,094100,387960652,1630,1630,1630,1629,3579
20230530,094000,382127283,1630,1630,1630,1630,2907
20230530,093900,377388873,1630,1630,1630,1629,1979
20230530,093800,374163104,1629,1629,1630,1629,8320
20230530,093700,360609476,1630,1629,1630,1629,2663
20230530,093600,356271212,1629,1629,1630,1629,2821
20230530,093500,351674696,1630,1629,1630,1629,5356
20230530,093400,342949741,1629,1630,1630,1629,810
20230530,093300,341630246,1630,1630,1631,1630,6955
20230530,093200,330293546,1630,1631,1631,1630,4700
20230530,093100,322632124,1630,1631,1631,1630,1026
20230530,093000,320959673,1631,1632,1632,1631,8357
20230530,092900,307329253,1632,1631,1632,1631,500
20230530,092800,306513543,1631,1633,1633,1631,10891
20230530,092700,288735176,1633,1634,1635,1633,1992
20230530,092600,285479876,1635,1635,1635,1631,4367
20230530,092500,278352310,1635,1635,1635,1634,661
20230530,092400,277271788,1634,1635,1635,1634,505
20230530,092300,276446473,1635,1635,1635,1634,214
20230530,092200,276096606,1635,1634,1635,1634,5211
20230530,092100,267581831,1634,1635,1635,1634,570
20230530,092000,266650421,1635,1636,1636,1635,1089
20230530,091900,264869776,1636,1637,1637,1636,1049
20230530,091800,263153607,1637,1636,1637,1636,735
20230530,091700,261951066,1635,1636,1636,1635,411
20230530,091600,261278671,1636,1631,1636,1630,22537
20230530,091500,224510417,1630,1631,1631,1630,3947
20230530,091400,218073556,1631,1630,1631,1629,12316
20230530,091300,198000629,1629,1630,1630,1629,3898
20230530,091200,191647589,1630,1629,1631,1629,7385
20230530,091100,179610533,1629,1630,1630,1629,6747
20230530,091000,168613157,1630,1630,1631,1630,6939
20230530,090900,157302425,1630,1631,1631,1630,11474
20230530,090800,138599762,1630,1631,1631,1630,11976
20230530,090700,119070106,1631,1634,1634,1631,7982
20230530,090600,106044099,1634,1635,1635,1632,1525
20230530,090500,103550801,1632,1634,1634,1631,6949
20230530,090400,92214138,1634,1634,1634,1631,10969
20230530,090300,74308729,1634,1635,1635,1634,5020
20230530,090200,66102780,1635,1637,1637,1635,2221
20230530,090100,62470406,1637,1636,1637,1636,14755
20230530,090000,38330025,1636,1632,1636,1632,23482