stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,184000,1120143080,6650,6650,6650,6650,5160
20230530,183900,1120143080,6650,6650,6650,6650,0
20230530,183800,1120143080,6650,6650,6650,6650,0
20230530,183700,1120143080,6650,6650,6650,6650,0
20230530,183600,1120143080,6650,6650,6650,6650,0
20230530,183500,1120143080,6650,6650,6650,6650,0
20230530,183400,1120143080,6650,6650,6650,6650,0
20230530,183300,1120143080,6650,6650,6650,6650,0
20230530,183200,1120143080,6650,6650,6650,6650,0
20230530,183100,1120143080,6650,6650,6650,6650,0
20230530,183000,1120143080,6650,6650,6650,6650,0
20230530,182900,1120143080,6650,6650,6650,6650,0
20230530,182800,1120143080,6650,6650,6650,6650,0
20230530,182700,1120143080,6650,6650,6650,6650,0
20230530,182600,1120143080,6650,6650,6650,6650,0
20230530,182500,1120143080,6650,6650,6650,6650,0
20230530,182400,1120143080,6650,6650,6650,6650,0
20230530,182300,1120143080,6650,6650,6650,6650,0
20230530,182200,1120143080,6650,6650,6650,6650,0
20230530,182100,1120143080,6650,6650,6650,6650,0
20230530,182000,1120143080,6650,6650,6650,6650,0
20230530,181900,1120143080,6650,6650,6650,6650,0
20230530,181800,1120143080,6650,6650,6650,6650,0
20230530,181700,1120143080,6650,6650,6650,6650,0
20230530,181600,1120143080,6650,6650,6650,6650,0
20230530,181500,1120143080,6650,6650,6650,6650,0
20230530,181400,1120143080,6650,6650,6650,6650,0
20230530,181300,1120143080,6650,6650,6650,6650,0
20230530,181200,1120143080,6650,6650,6650,6650,0
20230530,181100,1120143080,6650,6650,6650,6650,0
20230530,181000,1120143080,6650,6650,6650,6650,5160
20230530,180900,1120143080,6650,6650,6650,6650,0
20230530,180800,1120143080,6650,6650,6650,6650,0
20230530,180700,1120143080,6650,6650,6650,6650,0
20230530,180600,1120143080,6650,6650,6650,6650,0
20230530,180500,1120143080,6650,6650,6650,6650,0
20230530,180400,1120143080,6650,6650,6650,6650,0
20230530,180300,1120143080,6650,6650,6650,6650,0
20230530,180200,1120143080,6650,6650,6650,6650,0
20230530,180100,1120143080,6650,6650,6650,6650,0
20230530,180000,1120143080,6650,6650,6650,6650,0
20230530,175900,1120143080,6650,6650,6650,6650,0
20230530,175800,1120143080,6650,6650,6650,6650,0
20230530,175700,1120143080,6650,6650,6650,6650,0
20230530,175600,1120143080,6650,6650,6650,6650,0
20230530,175500,1120143080,6650,6650,6650,6650,0
20230530,175400,1120143080,6650,6650,6650,6650,0
20230530,175300,1120143080,6650,6650,6650,6650,0
20230530,175200,1120143080,6650,6650,6650,6650,0
20230530,175100,1120143080,6650,6650,6650,6650,0
20230530,175000,1120143080,6650,6650,6650,6650,0
20230530,174900,1120143080,6650,6650,6650,6650,0
20230530,174800,1120143080,6650,6650,6650,6650,0
20230530,174700,1120143080,6650,6650,6650,6650,0
20230530,174600,1120143080,6650,6650,6650,6650,0
20230530,174500,1120143080,6650,6650,6650,6650,0
20230530,174400,1120143080,6650,6650,6650,6650,0
20230530,174300,1120143080,6650,6650,6650,6650,0
20230530,174200,1120143080,6650,6650,6650,6650,0
20230530,174100,1120143080,6650,6650,6650,6650,0
20230530,174000,1120143080,6650,6650,6650,6650,5160
20230530,173900,1120143080,6650,6650,6650,6650,0
20230530,173800,1120143080,6650,6650,6650,6650,0
20230530,173700,1120143080,6650,6650,6650,6650,0
20230530,173600,1120143080,6650,6650,6650,6650,0
20230530,173500,1120143080,6650,6650,6650,6650,0
20230530,173400,1120143080,6650,6650,6650,6650,0
20230530,173300,1120143080,6650,6650,6650,6650,0
20230530,173200,1120143080,6650,6650,6650,6650,0
20230530,173100,1120143080,6650,6650,6650,6650,0
20230530,173000,1120143080,6650,6650,6650,6650,0
20230530,172900,1120143080,6650,6650,6650,6650,0
20230530,172800,1120143080,6650,6650,6650,6650,0
20230530,172700,1120143080,6650,6650,6650,6650,0
20230530,172600,1120143080,6650,6650,6650,6650,0
20230530,172500,1120143080,6650,6650,6650,6650,0
20230530,172400,1120143080,6650,6650,6650,6650,0
20230530,172300,1120143080,6650,6650,6650,6650,0
20230530,172200,1120143080,6650,6650,6650,6650,0
20230530,172100,1120143080,6650,6650,6650,6650,0
20230530,172000,1120143080,6650,6650,6650,6650,0
20230530,171900,1120143080,6650,6650,6650,6650,0
20230530,171800,1120143080,6650,6650,6650,6650,0
20230530,171700,1120143080,6650,6650,6650,6650,0
20230530,171600,1120143080,6650,6650,6650,6650,0
20230530,171500,1120143080,6650,6650,6650,6650,0
20230530,171400,1120143080,6650,6650,6650,6650,0
20230530,171300,1120143080,6650,6650,6650,6650,0
20230530,171200,1120143080,6650,6650,6650,6650,0
20230530,171100,1120143080,6650,6650,6650,6650,0
20230530,171000,1120143080,6650,6650,6650,6650,5160
20230530,170900,1120143080,6650,6650,6650,6650,0
20230530,170800,1120143080,6650,6650,6650,6650,0
20230530,170700,1120143080,6650,6650,6650,6650,0
20230530,170600,1120143080,6650,6650,6650,6650,0
20230530,170500,1120143080,6650,6650,6650,6650,0
20230530,170400,1120143080,6650,6650,6650,6650,0
20230530,170300,1120143080,6650,6650,6650,6650,0
20230530,170200,1120143080,6650,6650,6650,6650,0
20230530,170100,1120143080,6650,6650,6650,6650,0
20230530,170000,1120143080,6650,6650,6650,6650,0
20230530,165900,1120143080,6650,6650,6650,6650,0
20230530,165800,1120143080,6650,6650,6650,6650,0
20230530,165700,1120143080,6650,6650,6650,6650,0
20230530,165600,1120143080,6650,6650,6650,6650,0
20230530,165500,1120143080,6650,6650,6650,6650,0
20230530,165400,1120143080,6650,6650,6650,6650,0
20230530,165300,1120143080,6650,6650,6650,6650,0
20230530,165200,1120143080,6650,6650,6650,6650,0
20230530,165100,1120143080,6650,6650,6650,6650,0
20230530,165000,1120143080,6650,6650,6650,6650,0
20230530,164900,1120143080,6650,6650,6650,6650,0
20230530,164800,1120143080,6650,6650,6650,6650,0
20230530,164700,1120143080,6650,6650,6650,6650,0
20230530,164600,1120143080,6650,6650,6650,6650,0
20230530,164500,1120143080,6650,6650,6650,6650,0
20230530,164400,1120143080,6650,6650,6650,6650,0
20230530,164300,1120143080,6650,6650,6650,6650,0
20230530,164200,1120143080,6650,6650,6650,6650,0
20230530,164100,1120143080,6650,6650,6650,6650,0
20230530,164000,1120143080,6650,6650,6650,6650,5160
20230530,163900,1120143080,6650,6650,6650,6650,0
20230530,163800,1120143080,6650,6650,6650,6650,0
20230530,163700,1120143080,6650,6650,6650,6650,0
20230530,163600,1120143080,6650,6650,6650,6650,0
20230530,163500,1120143080,6650,6650,6650,6650,0
20230530,163400,1120143080,6650,6650,6650,6650,0
20230530,163300,1120143080,6650,6650,6650,6650,0
20230530,163200,1120143080,6650,6650,6650,6650,0
20230530,163100,1120143080,6650,6650,6650,6650,0
20230530,163000,1120143080,6650,6650,6650,6650,0
20230530,162900,1120143080,6650,6650,6650,6650,0
20230530,162800,1120143080,6650,6650,6650,6650,0
20230530,162700,1120143080,6650,6650,6650,6650,0
20230530,162600,1120143080,6650,6650,6650,6650,0
20230530,162500,1120143080,6650,6650,6650,6650,0
20230530,162400,1120143080,6650,6650,6650,6650,0
20230530,162300,1120143080,6650,6650,6650,6650,0
20230530,162200,1120143080,6650,6650,6650,6650,0
20230530,162100,1120143080,6650,6650,6650,6650,0
20230530,162000,1120143080,6650,6650,6650,6650,0
20230530,161900,1120143080,6650,6650,6650,6650,0
20230530,161800,1120143080,6650,6650,6650,6650,0
20230530,161700,1120143080,6650,6650,6650,6650,0
20230530,161600,1120143080,6650,6650,6650,6650,0
20230530,161500,1120143080,6650,6650,6650,6650,0
20230530,161400,1120143080,6650,6650,6650,6650,0
20230530,161300,1120143080,6650,6650,6650,6650,0
20230530,161200,1120143080,6650,6650,6650,6650,0
20230530,161100,1120143080,6650,6650,6650,6650,0
20230530,161000,1120143080,6650,6650,6650,6650,5160
20230530,160900,1120143080,6650,6650,6650,6650,0
20230530,160800,1120143080,6650,6650,6650,6650,0
20230530,160700,1120143080,6650,6650,6650,6650,0
20230530,160600,1120143080,6650,6650,6650,6650,0
20230530,160500,1120143080,6650,6650,6650,6650,0
20230530,160400,1120143080,6650,6650,6650,6650,0
20230530,160300,1120143080,6650,6650,6650,6650,0
20230530,160200,1120143080,6650,6650,6650,6650,0
20230530,160100,1120143080,6650,6650,6650,6650,0
20230530,160000,1120143080,6650,6650,6650,6650,0
20230530,155900,1120143080,6650,6650,6650,6650,0
20230530,155800,1120143080,6650,6650,6650,6650,0
20230530,155700,1120143080,6650,6650,6650,6650,0
20230530,155600,1120143080,6650,6650,6650,6650,0
20230530,155500,1120143080,6650,6650,6650,6650,0
20230530,155400,1120143080,6650,6650,6650,6650,0
20230530,155300,1120143080,6650,6650,6650,6650,0
20230530,155200,1120143080,6650,6650,6650,6650,0
20230530,155100,1120143080,6650,6650,6650,6650,0
20230530,155000,1120143080,6650,6650,6650,6650,0
20230530,154900,1120143080,6650,6650,6650,6650,0
20230530,154800,1120143080,6650,6650,6650,6650,0
20230530,154700,1120143080,6650,6650,6650,6650,0
20230530,154600,1120143080,6650,6650,6650,6650,0
20230530,154500,1120143080,6650,6650,6650,6650,0
20230530,154400,1120143080,6650,6650,6650,6650,0
20230530,154300,1120143080,6650,6650,6650,6650,0
20230530,154200,1120143080,6650,6650,6650,6650,0
20230530,154100,1120143080,6650,6650,6650,6650,0
20230530,154000,1120143080,6650,6650,6650,6650,5160
20230530,153900,1120143080,6650,6650,6650,6650,0
20230530,153800,1120143080,6650,6650,6650,6650,0
20230530,153700,1120143080,6650,6650,6650,6650,0
20230530,153600,1120143080,6650,6650,6650,6650,0
20230530,153500,1120143080,6650,6650,6650,6650,0
20230530,153400,1120143080,6650,6650,6650,6650,0
20230530,153300,1120143080,6650,6650,6650,6650,0
20230530,153200,1120143080,6650,6650,6650,6650,0
20230530,153100,1120143080,6650,6650,6650,6650,0
20230530,153000,1120143080,6650,6650,6650,6650,5160
20230530,152900,1085829080,6670,6670,6670,6670,0
20230530,152800,1085829080,6670,6670,6670,6670,0
20230530,152700,1085829080,6670,6670,6670,6670,0
20230530,152600,1085829080,6670,6670,6670,6670,0
20230530,152500,1085829080,6670,6670,6670,6670,0
20230530,152400,1085829080,6670,6670,6670,6670,0
20230530,152300,1085829080,6670,6670,6670,6670,0
20230530,152200,1085829080,6670,6670,6670,6670,0
20230530,152100,1085829080,6670,6670,6670,6670,0
20230530,152000,1085829080,6670,6670,6670,6670,0
20230530,151900,1085829080,6670,6640,6670,6620,836
20230530,151800,1080263360,6640,6660,6660,6600,3265
20230530,151700,1058662580,6670,6670,6670,6660,1295
20230530,151600,1050027160,6660,6650,6660,6650,2151
20230530,151500,1035704500,6650,6650,6650,6620,6746
20230530,151400,990970780,6660,6660,6660,6660,21
20230530,151300,990830920,6650,6650,6650,6630,904
20230530,151200,984819820,6660,6660,6660,6660,1119
20230530,151100,977367280,6660,6670,6670,6660,2780
20230530,151000,958837770,6680,6670,6680,6670,14
20230530,150900,958744340,6680,6680,6680,6670,22
20230530,150800,958597510,6680,6670,6680,6670,229
20230530,150700,957070060,6670,6670,6670,6670,131
20230530,150600,956196290,6680,6680,6680,6680,20
20230530,150500,956062690,6680,6670,6680,6670,310
20230530,150400,953991990,6670,6660,6670,6660,331
20230530,150300,951787460,6660,6660,6660,6660,1
20230530,150200,951780800,6670,6670,6670,6670,1
20230530,150100,951774130,6670,6670,6670,6670,916
20230530,150000,945664410,6670,6670,6670,6650,1523
20230530,145900,935521920,6670,6680,6680,6670,1749
20230530,145800,923848810,6690,6680,6700,6680,1827
20230530,145700,911619960,6680,6680,6680,6680,1
20230530,145600,911613280,6670,6670,6670,6670,74
20230530,145500,911119700,6670,6670,6670,6670,108
20230530,145400,910399340,6670,6660,6670,6660,918
20230530,145300,904278150,6660,6660,6660,6660,3
20230530,145200,904258170,6650,6650,6650,6650,6
20230530,145100,904218270,6660,6660,6660,6660,0
20230530,145000,904218270,6660,6670,6670,6660,122
20230530,144900,903405740,6660,6660,6660,6660,0
20230530,144800,903405740,6660,6670,6670,6660,110
20230530,144700,902672950,6670,6660,6670,6640,288
20230530,144600,900754860,6660,6680,6680,6660,736
20230530,144500,895841640,6670,6670,6670,6670,0
20230530,144400,895841640,6670,6680,6680,6670,3883
20230530,144300,869936420,6680,6680,6680,6680,1159
20230530,144200,862194300,6700,6640,6700,6640,2823
20230530,144100,843402910,6640,6640,6640,6640,7
20230530,144000,843356430,6630,6630,6630,6630,200
20230530,143900,842030430,6630,6630,6630,6630,30
20230530,143800,841831530,6640,6640,6640,6640,41
20230530,143700,841559290,6650,6650,6650,6650,565
20230530,143600,837802040,6650,6650,6650,6650,25
20230530,143500,837635790,6650,6630,6650,6630,769
20230530,143400,832536900,6630,6640,6640,6630,1759
20230530,143300,820870670,6640,6650,6650,6640,456
20230530,143200,817839170,6650,6650,6660,6650,3776
20230530,143100,792727870,6670,6690,6690,6670,1309
20230530,143000,783979080,6690,6720,6720,6690,3355
20230530,142900,761459020,6720,6710,6730,6710,3443
20230530,142800,738314390,6710,6700,6710,6670,7377
20230530,142700,688874300,6720,6660,6720,6660,6466
20230530,142600,645546100,6660,6660,6660,6660,50
20230530,142500,645213100,6670,6650,6670,6650,1429
20230530,142400,635694010,6650,6650,6650,6650,239
20230530,142300,634104660,6640,6640,6640,6640,220
20230530,142200,632643860,6650,6650,6650,6650,3
20230530,142100,632623910,6640,6640,6640,6640,0
20230530,142000,632623910,6640,6640,6640,6640,0
20230530,141900,632623910,6640,6640,6640,6640,141
20230530,141800,631687670,6650,6650,6650,6650,0
20230530,141700,631687670,6650,6650,6650,6650,0
20230530,141600,631687670,6650,6650,6650,6650,308
20230530,141500,629639470,6660,6660,6660,6660,0
20230530,141400,629639470,6660,6660,6660,6660,0
20230530,141300,629639470,6660,6660,6660,6660,3
20230530,141200,629619490,6660,6660,6660,6660,0
20230530,141100,629619490,6660,6660,6660,6660,74
20230530,141000,629126650,6660,6660,6660,6660,11
20230530,140900,629053390,6670,6670,6670,6670,0
20230530,140800,629053390,6670,6670,6670,6670,151
20230530,140700,628046220,6670,6650,6670,6650,2062
20230530,140600,614331570,6650,6640,6650,6640,50
20230530,140500,613999230,6640,6640,6640,6640,2134
20230530,140400,599829470,6640,6640,6640,6640,0
20230530,140300,599829470,6640,6640,6640,6640,10
20230530,140200,599763070,6640,6640,6640,6640,1
20230530,140100,599756430,6620,6620,6620,6620,0
20230530,140000,599756430,6620,6620,6620,6620,0
20230530,135900,599756430,6620,6630,6630,6620,1244
20230530,135800,591519820,6620,6630,6630,6620,1015
20230530,135700,584796330,6640,6640,6640,6640,46
20230530,135600,584490890,6640,6640,6640,6640,41
20230530,135500,584218650,6630,6630,6630,6630,0
20230530,135400,584218650,6630,6630,6630,6630,3
20230530,135300,584198760,6630,6630,6630,6630,0
20230530,135200,584198760,6630,6630,6630,6630,301
20230530,135100,582203130,6630,6630,6630,6630,20
20230530,135000,582070530,6640,6640,6640,6640,3
20230530,134900,582050610,6640,6640,6640,6640,14
20230530,134800,581957650,6630,6630,6630,6630,0
20230530,134700,581957650,6630,6630,6630,6630,0
20230530,134600,581957650,6630,6640,6640,6630,115
20230530,134500,581195160,6640,6640,6640,6640,1
20230530,134400,581188520,6630,6640,6640,6630,7
20230530,134300,581142090,6640,6640,6640,6640,237
20230530,134200,579568410,6620,6620,6620,6620,0
20230530,134100,579568410,6620,6620,6620,6620,0
20230530,134000,579568410,6620,6620,6620,6620,0
20230530,133900,579568410,6620,6620,6620,6620,0
20230530,133800,579568410,6620,6620,6620,6620,30
20230530,133700,579369810,6630,6620,6630,6620,1412
20230530,133600,570010370,6620,6620,6620,6620,0
20230530,133500,570010370,6620,6620,6620,6620,0
20230530,133400,570010370,6620,6630,6630,6620,500
20230530,133300,566696510,6640,6640,6640,6640,10
20230530,133200,566630110,6630,6630,6630,6630,0
20230530,133100,566630110,6630,6630,6630,6630,110
20230530,133000,565900810,6630,6640,6640,6630,20
20230530,132900,565768070,6640,6640,6640,6640,1
20230530,132800,565761430,6630,6630,6630,6630,11
20230530,132700,565688500,6620,6630,6630,6620,768
20230530,132600,560604080,6630,6630,6630,6630,1
20230530,132500,560597450,6620,6630,6630,6620,1025
20230530,132400,553811700,6630,6630,6630,6630,111
20230530,132300,553075770,6630,6630,6630,6630,1
20230530,132200,553069140,6630,6630,6630,6630,1
20230530,132100,553062510,6630,6630,6630,6630,16
20230530,132000,552956430,6630,6630,6630,6620,41
20230530,131900,552684680,6620,6630,6630,6620,34
20230530,131800,552459560,6630,6630,6630,6630,1
20230530,131700,552452930,6620,6630,6630,6620,134
20230530,131600,551565710,6620,6620,6620,6620,31
20230530,131500,551360490,6630,6620,6630,6620,32
20230530,131400,551148430,6630,6630,6630,6620,102
20230530,131300,550472270,6630,6630,6630,6630,0
20230530,131200,550472270,6630,6630,6630,6630,17
20230530,131100,550359560,6630,6630,6630,6630,986
20230530,131000,543822380,6630,6630,6630,6630,0
20230530,130900,543822380,6630,6630,6630,6630,0
20230530,130800,543822380,6630,6630,6630,6630,341
20230530,130700,541561550,6630,6630,6630,6630,952
20230530,130600,535249790,6630,6630,6630,6630,5
20230530,130500,535216640,6640,6640,6640,6640,10
20230530,130400,535150240,6640,6640,6640,6640,1
20230530,130300,535143600,6640,6640,6640,6640,9
20230530,130200,535083840,6640,6640,6640,6640,4
20230530,130100,535057280,6640,6640,6640,6640,0
20230530,130000,535057280,6640,6640,6640,6640,3
20230530,125900,535037360,6640,6640,6640,6640,187
20230530,125800,533795680,6640,6640,6640,6640,200
20230530,125700,532467680,6640,6640,6640,6640,11
20230530,125600,532394640,6640,6640,6640,6640,2
20230530,125500,532381360,6640,6640,6640,6640,26
20230530,125400,532208720,6640,6640,6640,6640,45
20230530,125300,531909920,6640,6640,6640,6640,49
20230530,125200,531584560,6640,6640,6640,6640,1
20230530,125100,531577920,6650,6650,6650,6650,0
20230530,125000,531577920,6650,6650,6650,6650,20
20230530,124900,531444920,6650,6640,6650,6640,616
20230530,124800,527349520,6640,6640,6640,6640,0
20230530,124700,527349520,6640,6630,6640,6630,2105
20230530,124600,513373200,6630,6630,6630,6630,100
20230530,124500,512710200,6630,6640,6640,6630,66
20230530,124400,512272610,6630,6630,6630,6630,0
20230530,124300,512272610,6630,6640,6640,6630,21
20230530,124200,512133370,6630,6630,6630,6630,23
20230530,124100,511980880,6630,6640,6640,6630,992
20230530,124000,505394110,6640,6640,6640,6640,0
20230530,123900,505394110,6640,6640,6640,6640,0
20230530,123800,505394110,6640,6650,6650,6640,13
20230530,123700,505307690,6650,6650,6650,6650,10
20230530,123600,505241190,6640,6640,6640,6640,80
20230530,123500,504709990,6640,6640,6640,6640,45
20230530,123400,504411190,6640,6640,6640,6640,109
20230530,123300,503687430,6640,6650,6650,6640,32
20230530,123200,503474730,6650,6650,6650,6650,237
20230530,123100,501898680,6650,6650,6660,6650,19
20230530,123000,501772170,6650,6650,6650,6650,2
20230530,122900,501758870,6650,6660,6660,6650,69
20230530,122800,501299650,6660,6660,6660,6660,0
20230530,122700,501299650,6660,6660,6660,6660,1
20230530,122600,501292990,6660,6660,6660,6660,166
20230530,122500,500187430,6660,6660,6660,6660,44
20230530,122400,499894390,6660,6650,6660,6650,50
20230530,122300,499561790,6650,6650,6650,6650,0
20230530,122200,499561790,6650,6650,6650,6650,0
20230530,122100,499561790,6650,6650,6650,6650,118
20230530,122000,498777090,6650,6650,6650,6650,0
20230530,121900,498777090,6650,6650,6650,6650,34
20230530,121800,498550990,6650,6650,6650,6650,121
20230530,121700,497746340,6650,6660,6660,6650,294
20230530,121600,495789750,6660,6660,6660,6660,0
20230530,121500,495789750,6660,6640,6660,6640,1034
20230530,121400,488907050,6640,6640,6640,6640,204
20230530,121300,487552490,6640,6640,6640,6640,1
20230530,121200,487545850,6640,6640,6640,6640,0
20230530,121100,487545850,6640,6640,6650,6640,123
20230530,121000,486728330,6650,6650,6650,6650,104
20230530,120900,486036730,6650,6650,6650,6650,90
20230530,120800,485438230,6650,6650,6650,6650,20
20230530,120700,485305230,6650,6660,6660,6650,52
20230530,120600,484959000,6660,6660,6660,6660,1
20230530,120500,484952340,6650,6650,6650,6650,0
20230530,120400,484952340,6650,6660,6660,6650,299
20230530,120300,482961160,6670,6670,6670,6670,0
20230530,120200,482961160,6670,6670,6670,6670,0
20230530,120100,482961160,6670,6670,6670,6670,227
20230530,120000,481447070,6670,6670,6670,6670,275
20230530,115900,479612820,6660,6660,6660,6660,2
20230530,115800,479599500,6660,6660,6660,6660,0
20230530,115700,479599500,6660,6660,6660,6660,0
20230530,115600,479599500,6660,6660,6660,6650,802
20230530,115500,474258420,6660,6660,6660,6660,1
20230530,115400,474251760,6660,6660,6660,6660,113
20230530,115300,473499180,6660,6660,6670,6660,27
20230530,115200,473319130,6670,6670,6670,6670,0
20230530,115100,473319130,6670,6660,6670,6660,103
20230530,115000,472633120,6660,6660,6660,6660,0
20230530,114900,472633120,6660,6660,6660,6660,0
20230530,114800,472633120,6660,6660,6660,6660,1
20230530,114700,472626460,6660,6660,6660,6660,200
20230530,114600,471294460,6670,6670,6670,6670,3
20230530,114500,471274450,6670,6670,6670,6670,77
20230530,114400,470760860,6690,6690,6690,6690,0
20230530,114300,470760860,6690,6680,6690,6680,82
20230530,114200,470212880,6690,6670,6690,6670,570
20230530,114100,466408030,6680,6680,6680,6680,0
20230530,114000,466408030,6680,6680,6680,6680,846
20230530,113900,460756750,6680,6670,6680,6670,3119
20230530,113800,439939390,6670,6660,6670,6660,176
20230530,113700,438766470,6650,6650,6650,6650,5
20230530,113600,438733220,6650,6660,6660,6650,42
20230530,113500,438453600,6640,6640,6640,6640,0
20230530,113400,438453600,6640,6640,6640,6640,32
20230530,113300,438241120,6640,6640,6640,6640,0
20230530,113200,438241120,6640,6660,6660,6640,192
20230530,113100,436964080,6660,6660,6660,6660,15
20230530,113000,436864180,6660,6660,6660,6660,0
20230530,112900,436864180,6660,6660,6660,6660,91
20230530,112800,436258120,6660,6660,6660,6660,0
20230530,112700,436258120,6660,6650,6660,6650,37
20230530,112600,436012000,6650,6650,6650,6650,69
20230530,112500,435553150,6650,6650,6650,6650,10
20230530,112400,435486650,6640,6640,6640,6640,2
20230530,112300,435473370,6640,6640,6640,6640,1
20230530,112200,435466730,6650,6650,6650,6650,5
20230530,112100,435433480,6620,6660,6660,6620,343
20230530,112000,433158950,6650,6660,6660,6650,627
20230530,111900,428985540,6660,6660,6660,6660,232
20230530,111800,427440420,6660,6660,6660,6660,280
20230530,111700,425575620,6670,6670,6670,6670,1
20230530,111600,425568950,6670,6650,6670,6650,260
20230530,111500,423837440,6660,6660,6660,6660,588
20230530,111400,419921360,6660,6650,6670,6650,1115
20230530,111300,412492660,6660,6660,6660,6660,1
20230530,111200,412486000,6660,6640,6660,6640,2003
20230530,111100,399167720,6640,6640,6640,6640,25
20230530,111000,399001720,6640,6640,6640,6640,12
20230530,110900,398922040,6630,6630,6630,6630,1315
20230530,110800,390203590,6630,6630,6630,6630,129
20230530,110700,389348320,6630,6630,6630,6630,5
20230530,110600,389315170,6630,6630,6630,6630,1
20230530,110500,389308540,6630,6630,6630,6630,7
20230530,110400,389262130,6630,6630,6630,6630,4
20230530,110300,389235610,6620,6620,6620,6620,52
20230530,110200,388891370,6620,6620,6620,6620,0
20230530,110100,388891370,6620,6630,6630,6620,3
20230530,110000,388871500,6630,6630,6630,6630,29
20230530,105900,388679230,6630,6630,6630,6630,102
20230530,105800,388002970,6630,6610,6630,6610,1040
20230530,105700,381128160,6620,6620,6620,6620,598
20230530,105600,377169400,6610,6610,6610,6610,311
20230530,105500,375113690,6610,6610,6610,6610,4
20230530,105400,375087250,6600,6600,6600,6600,48
20230530,105300,374770450,6590,6590,6590,6590,0
20230530,105200,374770450,6590,6590,6590,6590,21
20230530,105100,374632060,6590,6590,6590,6590,0
20230530,105000,374632060,6590,6590,6590,6590,2
20230530,104900,374618880,6600,6600,6600,6600,200
20230530,104800,373298880,6580,6600,6600,6580,1037
20230530,104700,366463880,6610,6610,6610,6610,1029
20230530,104600,359662190,6610,6610,6610,6610,22
20230530,104500,359516770,6620,6620,6620,6620,6
20230530,104400,359477050,6620,6620,6620,6620,617
20230530,104300,355392510,6620,6610,6620,6610,27
20230530,104200,355213840,6620,6620,6620,6610,126
20230530,104100,354379730,6620,6620,6620,6620,53
20230530,104000,354028870,6610,6620,6620,6610,87
20230530,103900,353453530,6620,6620,6630,6620,22
20230530,103800,353307790,6630,6630,6630,6630,186
20230530,103700,352074610,6630,6630,6630,6630,34
20230530,103600,351849190,6630,6610,6630,6610,941
20230530,103500,345625820,6610,6610,6610,6610,0
20230530,103400,345625820,6610,6610,6610,6610,75
20230530,103300,345130070,6610,6610,6610,6610,103
20230530,103200,344449240,6620,6620,6620,6620,64
20230530,103100,344025560,6620,6630,6630,6620,71
20230530,103000,343555220,6650,6630,6650,6630,265
20230530,102900,341798180,6640,6640,6640,6640,17
20230530,102800,341685300,6650,6640,6650,6640,46
20230530,102700,341379770,6640,6630,6640,6630,170
20230530,102600,340251970,6630,6630,6630,6630,0
20230530,102500,340251970,6630,6630,6630,6630,0
20230530,102400,340251970,6630,6630,6630,6630,17
20230530,102300,340139260,6630,6630,6630,6630,2
20230530,102200,340126000,6640,6640,6640,6640,0
20230530,102100,340126000,6640,6650,6650,6640,178
20230530,102000,338942360,6650,6660,6660,6650,383
20230530,101900,336395310,6670,6670,6670,6670,0
20230530,101800,336395310,6670,6670,6670,6670,5
20230530,101700,336361960,6670,6670,6670,6660,1071
20230530,101600,329219390,6670,6670,6670,6670,15
20230530,101500,329119340,6680,6680,6680,6680,0
20230530,101400,329119340,6680,6680,6680,6680,0
20230530,101300,329119340,6680,6670,6680,6670,305
20230530,101200,327084970,6670,6670,6670,6670,440
20230530,101100,324150170,6670,6670,6670,6670,231
20230530,101000,322609400,6670,6670,6670,6670,560
20230530,100900,318874200,6660,6660,6670,6660,266
20230530,100800,317102630,6660,6650,6660,6650,1216
20230530,100700,309004180,6660,6660,6660,6660,3
20230530,100600,308984200,6660,6660,6660,6660,878
20230530,100500,303136720,6670,6660,6670,6660,11
20230530,100400,303063450,6640,6640,6670,6640,2080
20230530,100300,289229790,6640,6640,6640,6640,5
20230530,100200,289196590,6640,6630,6640,6580,3011
20230530,100100,269334240,6640,6640,6640,6630,18
20230530,100000,269214880,6630,6620,6630,6620,1511
20230530,095900,259211870,6620,6600,6620,6600,184
20230530,095800,257993810,6600,6620,6620,6600,10
20230530,095700,257927710,6600,6600,6600,6600,40
20230530,095600,257663710,6590,6590,6600,6590,1004
20230530,095500,251047340,6600,6600,6600,6600,200
20230530,095400,249727340,6600,6610,6610,6590,604
20230530,095300,245740400,6630,6630,6630,6630,10
20230530,095200,245674100,6630,6600,6630,6600,3
20230530,095100,245654260,6600,6600,6610,6600,1329
20230530,095000,236873880,6610,6620,6620,6610,297
20230530,094900,234910280,6620,6620,6620,6620,0
20230530,094800,234910280,6620,6620,6620,6620,258
20230530,094700,233202320,6610,6620,6620,6610,225
20230530,094600,231712830,6610,6620,6620,6610,483
20230530,094500,228516870,6620,6620,6620,6620,233
20230530,094400,226974410,6640,6650,6650,6640,54
20230530,094300,226615810,6650,6650,6650,6650,1
20230530,094200,226609160,6620,6620,6670,6620,964
20230530,094100,220214830,6610,6650,6650,6610,1267
20230530,094000,211815000,6660,6660,6660,6650,1308
20230530,093900,203112270,6660,6680,6680,6660,910
20230530,093800,197040360,6670,6670,6680,6660,868
20230530,093700,191255980,6680,6670,6680,6670,283
20230530,093600,189368240,6660,6670,6670,6660,737
20230530,093500,184452630,6680,6680,6680,6680,27
20230530,093400,184272270,6680,6680,6680,6680,1272
20230530,093300,175775310,6680,6680,6680,6680,26
20230530,093200,175601630,6680,6680,6680,6680,25
20230530,093100,175434630,6680,6690,6690,6670,114
20230530,093000,174673000,6690,6690,6690,6670,804
20230530,092900,169300770,6690,6680,6690,6680,1202
20230530,092800,161264140,6680,6650,6680,6650,1991
20230530,092700,148001830,6650,6640,6650,6640,635
20230530,092600,143780230,6640,6640,6640,6640,18
20230530,092500,143660710,6640,6640,6650,6640,264
20230530,092400,141907730,6640,6640,6640,6640,120
20230530,092300,141110930,6640,6640,6640,6630,524
20230530,092200,137632120,6640,6630,6640,6630,80
20230530,092100,137101470,6640,6640,6640,6640,20
20230530,092000,136968670,6640,6640,6640,6630,611
20230530,091900,132917700,6640,6640,6650,6640,646
20230530,091800,128628240,6650,6650,6650,6650,63
20230530,091700,128209290,6650,6650,6650,6640,173
20230530,091600,127058880,6650,6630,6650,6630,637
20230530,091500,122833350,6630,6630,6630,6630,3
20230530,091400,122813460,6630,6610,6630,6610,952
20230530,091300,116509700,6620,6610,6620,6610,1311
20230530,091200,107837540,6580,6620,6620,6580,1257
20230530,091100,99563860,6620,6610,6620,6610,111
20230530,091000,98830040,6610,6590,6610,6580,1056
20230530,090900,91871410,6580,6560,6580,6560,1149
20230530,090800,84329730,6560,6550,6560,6530,3970
20230530,090700,58324950,6550,6560,6560,6550,742
20230530,090600,53464680,6580,6580,6580,6560,74
20230530,090500,52977940,6560,6560,6580,6560,269
20230530,090400,51213260,6550,6600,6600,6540,2706
20230530,090300,33477910,6560,6570,6570,6560,1681
20230530,090200,22440020,6570,6590,6590,6570,1074
20230530,090100,15381920,6580,6570,6610,6570,78
20230530,090000,14868160,6650,6580,6650,6510,2272