stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,214800,106694775,603,603,603,603,47330
20230531,214700,106694775,603,603,603,603,0
20230531,214600,106694775,603,603,603,603,0
20230531,214500,106694775,603,603,603,603,0
20230531,214400,106694775,603,603,603,603,0
20230531,214300,106694775,603,603,603,603,0
20230531,214200,106694775,603,603,603,603,0
20230531,214100,106694775,603,603,603,603,0
20230531,214000,106694775,603,603,603,603,0
20230531,213900,106694775,603,603,603,603,0
20230531,213800,106694775,603,603,603,603,0
20230531,213700,106694775,603,603,603,603,0
20230531,213600,106694775,603,603,603,603,0
20230531,213500,106694775,603,603,603,603,0
20230531,213400,106694775,603,603,603,603,0
20230531,213300,106694775,603,603,603,603,0
20230531,213200,106694775,603,603,603,603,0
20230531,213100,106694775,603,603,603,603,0
20230531,213000,106694775,603,603,603,603,0
20230531,212900,106694775,603,603,603,603,0
20230531,212800,106694775,603,603,603,603,0
20230531,212700,106694775,603,603,603,603,0
20230531,212600,106694775,603,603,603,603,0
20230531,212500,106694775,603,603,603,603,0
20230531,212400,106694775,603,603,603,603,0
20230531,212300,106694775,603,603,603,603,0
20230531,212200,106694775,603,603,603,603,0
20230531,212100,106694775,603,603,603,603,0
20230531,212000,106694775,603,603,603,603,0
20230531,211900,106694775,603,603,603,603,0
20230531,211800,106694775,603,603,603,603,47330
20230531,211700,106694775,603,603,603,603,0
20230531,211600,106694775,603,603,603,603,0
20230531,211500,106694775,603,603,603,603,0
20230531,211400,106694775,603,603,603,603,0
20230531,211300,106694775,603,603,603,603,0
20230531,211200,106694775,603,603,603,603,0
20230531,211100,106694775,603,603,603,603,0
20230531,211000,106694775,603,603,603,603,0
20230531,210900,106694775,603,603,603,603,0
20230531,210800,106694775,603,603,603,603,0
20230531,210700,106694775,603,603,603,603,0
20230531,210600,106694775,603,603,603,603,0
20230531,210500,106694775,603,603,603,603,0
20230531,210400,106694775,603,603,603,603,0
20230531,210300,106694775,603,603,603,603,0
20230531,210200,106694775,603,603,603,603,0
20230531,210100,106694775,603,603,603,603,0
20230531,210000,106694775,603,603,603,603,0
20230531,205900,106694775,603,603,603,603,0
20230531,205800,106694775,603,603,603,603,0
20230531,205700,106694775,603,603,603,603,0
20230531,205600,106694775,603,603,603,603,0
20230531,205500,106694775,603,603,603,603,0
20230531,205400,106694775,603,603,603,603,0
20230531,205300,106694775,603,603,603,603,0
20230531,205200,106694775,603,603,603,603,0
20230531,205100,106694775,603,603,603,603,0
20230531,205000,106694775,603,603,603,603,0
20230531,204900,106694775,603,603,603,603,0
20230531,204800,106694775,603,603,603,603,47330
20230531,204700,106694775,603,603,603,603,0
20230531,204600,106694775,603,603,603,603,0
20230531,204500,106694775,603,603,603,603,0
20230531,204400,106694775,603,603,603,603,0
20230531,204300,106694775,603,603,603,603,0
20230531,204200,106694775,603,603,603,603,0
20230531,204100,106694775,603,603,603,603,0
20230531,204000,106694775,603,603,603,603,0
20230531,203900,106694775,603,603,603,603,0
20230531,203800,106694775,603,603,603,603,0
20230531,203700,106694775,603,603,603,603,0
20230531,203600,106694775,603,603,603,603,0
20230531,203500,106694775,603,603,603,603,0
20230531,203400,106694775,603,603,603,603,0
20230531,203300,106694775,603,603,603,603,0
20230531,203200,106694775,603,603,603,603,0
20230531,203100,106694775,603,603,603,603,0
20230531,203000,106694775,603,603,603,603,0
20230531,202900,106694775,603,603,603,603,0
20230531,202800,106694775,603,603,603,603,0
20230531,202700,106694775,603,603,603,603,0
20230531,202600,106694775,603,603,603,603,0
20230531,202500,106694775,603,603,603,603,0
20230531,202400,106694775,603,603,603,603,0
20230531,202300,106694775,603,603,603,603,0
20230531,202200,106694775,603,603,603,603,0
20230531,202100,106694775,603,603,603,603,0
20230531,202000,106694775,603,603,603,603,0
20230531,201900,106694775,603,603,603,603,0
20230531,201800,106694775,603,603,603,603,47330
20230531,201700,106694775,603,603,603,603,0
20230531,201600,106694775,603,603,603,603,0
20230531,201500,106694775,603,603,603,603,0
20230531,201400,106694775,603,603,603,603,0
20230531,201300,106694775,603,603,603,603,0
20230531,201200,106694775,603,603,603,603,0
20230531,201100,106694775,603,603,603,603,0
20230531,201000,106694775,603,603,603,603,0
20230531,200900,106694775,603,603,603,603,0
20230531,200800,106694775,603,603,603,603,0
20230531,200700,106694775,603,603,603,603,0
20230531,200600,106694775,603,603,603,603,0
20230531,200500,106694775,603,603,603,603,0
20230531,200400,106694775,603,603,603,603,0
20230531,200300,106694775,603,603,603,603,0
20230531,200200,106694775,603,603,603,603,0
20230531,200100,106694775,603,603,603,603,0
20230531,200000,106694775,603,603,603,603,0
20230531,195900,106694775,603,603,603,603,0
20230531,195800,106694775,603,603,603,603,0
20230531,195700,106694775,603,603,603,603,0
20230531,195600,106694775,603,603,603,603,0
20230531,195500,106694775,603,603,603,603,0
20230531,195400,106694775,603,603,603,603,0
20230531,195300,106694775,603,603,603,603,0
20230531,195200,106694775,603,603,603,603,0
20230531,195100,106694775,603,603,603,603,0
20230531,195000,106694775,603,603,603,603,0
20230531,194900,106694775,603,603,603,603,0
20230531,194800,106694775,603,603,603,603,47330
20230531,194700,106694775,603,603,603,603,0
20230531,194600,106694775,603,603,603,603,0
20230531,194500,106694775,603,603,603,603,0
20230531,194400,106694775,603,603,603,603,0
20230531,194300,106694775,603,603,603,603,0
20230531,194200,106694775,603,603,603,603,0
20230531,194100,106694775,603,603,603,603,0
20230531,194000,106694775,603,603,603,603,0
20230531,193900,106694775,603,603,603,603,0
20230531,193800,106694775,603,603,603,603,0
20230531,193700,106694775,603,603,603,603,0
20230531,193600,106694775,603,603,603,603,0
20230531,193500,106694775,603,603,603,603,0
20230531,193400,106694775,603,603,603,603,0
20230531,193300,106694775,603,603,603,603,0
20230531,193200,106694775,603,603,603,603,0
20230531,193100,106694775,603,603,603,603,0
20230531,193000,106694775,603,603,603,603,0
20230531,192900,106694775,603,603,603,603,0
20230531,192800,106694775,603,603,603,603,0
20230531,192700,106694775,603,603,603,603,0
20230531,192600,106694775,603,603,603,603,0
20230531,192500,106694775,603,603,603,603,0
20230531,192400,106694775,603,603,603,603,0
20230531,192300,106694775,603,603,603,603,0
20230531,192200,106694775,603,603,603,603,0
20230531,192100,106694775,603,603,603,603,0
20230531,192000,106694775,603,603,603,603,0
20230531,191900,106694775,603,603,603,603,0
20230531,191800,106694775,603,603,603,603,47330
20230531,191700,106694775,603,603,603,603,0
20230531,191600,106694775,603,603,603,603,0
20230531,191500,106694775,603,603,603,603,0
20230531,191400,106694775,603,603,603,603,0
20230531,191300,106694775,603,603,603,603,0
20230531,191200,106694775,603,603,603,603,0
20230531,191100,106694775,603,603,603,603,0
20230531,191000,106694775,603,603,603,603,0
20230531,190900,106694775,603,603,603,603,0
20230531,190800,106694775,603,603,603,603,0
20230531,190700,106694775,603,603,603,603,0
20230531,190600,106694775,603,603,603,603,0
20230531,190500,106694775,603,603,603,603,0
20230531,190400,106694775,603,603,603,603,0
20230531,190300,106694775,603,603,603,603,0
20230531,190200,106694775,603,603,603,603,0
20230531,190100,106694775,603,603,603,603,0
20230531,190000,106694775,603,603,603,603,0
20230531,185900,106694775,603,603,603,603,0
20230531,185800,106694775,603,603,603,603,0
20230531,185700,106694775,603,603,603,603,0
20230531,185600,106694775,603,603,603,603,0
20230531,185500,106694775,603,603,603,603,0
20230531,185400,106694775,603,603,603,603,0
20230531,185300,106694775,603,603,603,603,0
20230531,185200,106694775,603,603,603,603,0
20230531,185100,106694775,603,603,603,603,0
20230531,185000,106694775,603,603,603,603,0
20230531,184900,106694775,603,603,603,603,0
20230531,184800,106694775,603,603,603,603,47330
20230531,184700,106694775,603,603,603,603,0
20230531,184600,106694775,603,603,603,603,0
20230531,184500,106694775,603,603,603,603,0
20230531,184400,106694775,603,603,603,603,0
20230531,184300,106694775,603,603,603,603,0
20230531,184200,106694775,603,603,603,603,0
20230531,184100,106694775,603,603,603,603,0
20230531,184000,106694775,603,603,603,603,0
20230531,183900,106694775,603,603,603,603,0
20230531,183800,106694775,603,603,603,603,0
20230531,183700,106694775,603,603,603,603,0
20230531,183600,106694775,603,603,603,603,0
20230531,183500,106694775,603,603,603,603,0
20230531,183400,106694775,603,603,603,603,0
20230531,183300,106694775,603,603,603,603,0
20230531,183200,106694775,603,603,603,603,0
20230531,183100,106694775,603,603,603,603,0
20230531,183000,106694775,603,603,603,603,0
20230531,182900,106694775,603,603,603,603,0
20230531,182800,106694775,603,603,603,603,0
20230531,182700,106694775,603,603,603,603,0
20230531,182600,106694775,603,603,603,603,0
20230531,182500,106694775,603,603,603,603,0
20230531,182400,106694775,603,603,603,603,0
20230531,182300,106694775,603,603,603,603,0
20230531,182200,106694775,603,603,603,603,0
20230531,182100,106694775,603,603,603,603,0
20230531,182000,106694775,603,603,603,603,0
20230531,181900,106694775,603,603,603,603,0
20230531,181800,106694775,603,603,603,603,47330
20230531,181700,106694775,603,603,603,603,0
20230531,181600,106694775,603,603,603,603,0
20230531,181500,106694775,603,603,603,603,0
20230531,181400,106694775,603,603,603,603,0
20230531,181300,106694775,603,603,603,603,0
20230531,181200,106694775,603,603,603,603,0
20230531,181100,106694775,603,603,603,603,0
20230531,181000,106694775,603,603,603,603,0
20230531,180900,106694775,603,603,603,603,0
20230531,180800,106694775,603,603,603,603,0
20230531,180700,106694775,603,603,603,603,0
20230531,180600,106694775,603,603,603,603,0
20230531,180500,106694775,603,603,603,603,0
20230531,180400,106694775,603,603,603,603,0
20230531,180300,106694775,603,603,603,603,0
20230531,180200,106694775,603,603,603,603,0
20230531,180100,106694775,603,603,603,603,0
20230531,180000,106694775,603,603,603,603,0
20230531,175900,106694775,603,603,603,603,0
20230531,175800,106694775,603,603,603,603,0
20230531,175700,106694775,603,603,603,603,0
20230531,175600,106694775,603,603,603,603,0
20230531,175500,106694775,603,603,603,603,0
20230531,175400,106694775,603,603,603,603,0
20230531,175300,106694775,603,603,603,603,0
20230531,175200,106694775,603,603,603,603,0
20230531,175100,106694775,603,603,603,603,0
20230531,175000,106694775,603,603,603,603,0
20230531,174900,106694775,603,603,603,603,0
20230531,174800,106694775,603,603,603,603,47330
20230531,174700,106694775,603,603,603,603,0
20230531,174600,106694775,603,603,603,603,0
20230531,174500,106694775,603,603,603,603,0
20230531,174400,106694775,603,603,603,603,0
20230531,174300,106694775,603,603,603,603,0
20230531,174200,106694775,603,603,603,603,0
20230531,174100,106694775,603,603,603,603,0
20230531,174000,106694775,603,603,603,603,0
20230531,173900,106694775,603,603,603,603,0
20230531,173800,106694775,603,603,603,603,0
20230531,173700,106694775,603,603,603,603,0
20230531,173600,106694775,603,603,603,603,0
20230531,173500,106694775,603,603,603,603,0
20230531,173400,106694775,603,603,603,603,0
20230531,173300,106694775,603,603,603,603,0
20230531,173200,106694775,603,603,603,603,0
20230531,173100,106694775,603,603,603,603,0
20230531,173000,106694775,603,603,603,603,0
20230531,172900,106694775,603,603,603,603,0
20230531,172800,106694775,603,603,603,603,0
20230531,172700,106694775,603,603,603,603,0
20230531,172600,106694775,603,603,603,603,0
20230531,172500,106694775,603,603,603,603,0
20230531,172400,106694775,603,603,603,603,0
20230531,172300,106694775,603,603,603,603,0
20230531,172200,106694775,603,603,603,603,0
20230531,172100,106694775,603,603,603,603,0
20230531,172000,106694775,603,603,603,603,0
20230531,171900,106694775,603,603,603,603,0
20230531,171800,106694775,603,603,603,603,47330
20230531,171700,106694775,603,603,603,603,0
20230531,171600,106694775,603,603,603,603,0
20230531,171500,106694775,603,603,603,603,0
20230531,171400,106694775,603,603,603,603,0
20230531,171300,106694775,603,603,603,603,0
20230531,171200,106694775,603,603,603,603,0
20230531,171100,106694775,603,603,603,603,0
20230531,171000,106694775,603,603,603,603,0
20230531,170900,106694775,603,603,603,603,0
20230531,170800,106694775,603,603,603,603,0
20230531,170700,106694775,603,603,603,603,0
20230531,170600,106694775,603,603,603,603,0
20230531,170500,106694775,603,603,603,603,0
20230531,170400,106694775,603,603,603,603,0
20230531,170300,106694775,603,603,603,603,0
20230531,170200,106694775,603,603,603,603,0
20230531,170100,106694775,603,603,603,603,0
20230531,170000,106694775,603,603,603,603,0
20230531,165900,106694775,603,603,603,603,0
20230531,165800,106694775,603,603,603,603,0
20230531,165700,106694775,603,603,603,603,0
20230531,165600,106694775,603,603,603,603,0
20230531,165500,106694775,603,603,603,603,0
20230531,165400,106694775,603,603,603,603,0
20230531,165300,106694775,603,603,603,603,0
20230531,165200,106694775,603,603,603,603,0
20230531,165100,106694775,603,603,603,603,0
20230531,165000,106694775,603,603,603,603,0
20230531,164900,106694775,603,603,603,603,0
20230531,164800,106694775,603,603,603,603,47330
20230531,164700,106694775,603,603,603,603,0
20230531,164600,106694775,603,603,603,603,0
20230531,164500,106694775,603,603,603,603,0
20230531,164400,106694775,603,603,603,603,0
20230531,164300,106694775,603,603,603,603,0
20230531,164200,106694775,603,603,603,603,0
20230531,164100,106694775,603,603,603,603,0
20230531,164000,106694775,603,603,603,603,0
20230531,163900,106694775,603,603,603,603,0
20230531,163800,106694775,603,603,603,603,0
20230531,163700,106694775,603,603,603,603,0
20230531,163600,106694775,603,603,603,603,0
20230531,163500,106694775,603,603,603,603,0
20230531,163400,106694775,603,603,603,603,0
20230531,163300,106694775,603,603,603,603,0
20230531,163200,106694775,603,603,603,603,0
20230531,163100,106694775,603,603,603,603,0
20230531,163000,106694775,603,603,603,603,0
20230531,162900,106694775,603,603,603,603,0
20230531,162800,106694775,603,603,603,603,0
20230531,162700,106694775,603,603,603,603,0
20230531,162600,106694775,603,603,603,603,0
20230531,162500,106694775,603,603,603,603,0
20230531,162400,106694775,603,603,603,603,0
20230531,162300,106694775,603,603,603,603,0
20230531,162200,106694775,603,603,603,603,0
20230531,162100,106694775,603,603,603,603,0
20230531,162000,106694775,603,603,603,603,0
20230531,161900,106694775,603,603,603,603,0
20230531,161800,106694775,603,603,603,603,47330
20230531,161700,106694775,603,603,603,603,0
20230531,161600,106694775,603,603,603,603,0
20230531,161500,106694775,603,603,603,603,0
20230531,161400,106694775,603,603,603,603,0
20230531,161300,106694775,603,603,603,603,0
20230531,161200,106694775,603,603,603,603,0
20230531,161100,106694775,603,603,603,603,0
20230531,161000,106694775,603,603,603,603,0
20230531,160900,106694775,603,603,603,603,0
20230531,160800,106694775,603,603,603,603,0
20230531,160700,106694775,603,603,603,603,0
20230531,160600,106694775,603,603,603,603,0
20230531,160500,106694775,603,603,603,603,0
20230531,160400,106694775,603,603,603,603,0
20230531,160300,106694775,603,603,603,603,0
20230531,160200,106694775,603,603,603,603,0
20230531,160100,106694775,603,603,603,603,0
20230531,160000,106694775,603,603,603,603,0
20230531,155900,106694775,603,603,603,603,0
20230531,155800,106694775,603,603,603,603,0
20230531,155700,106694775,603,603,603,603,0
20230531,155600,106694775,603,603,603,603,0
20230531,155500,106694775,603,603,603,603,0
20230531,155400,106694775,603,603,603,603,0
20230531,155300,106694775,603,603,603,603,0
20230531,155200,106694775,603,603,603,603,0
20230531,155100,106694775,603,603,603,603,0
20230531,155000,106694775,603,603,603,603,0
20230531,154900,106694775,603,603,603,603,0
20230531,154800,106694775,603,603,603,603,47330
20230531,154700,106694775,603,603,603,603,0
20230531,154600,106694775,603,603,603,603,0
20230531,154500,106694775,603,603,603,603,0
20230531,154400,106694775,603,603,603,603,0
20230531,154300,106694775,603,603,603,603,0
20230531,154200,106694775,603,603,603,603,0
20230531,154100,106694775,603,603,603,603,0
20230531,154000,106694775,603,603,603,603,0
20230531,153900,106694775,603,603,603,603,0
20230531,153800,106694775,603,603,603,603,0
20230531,153700,106694775,603,603,603,603,0
20230531,153600,106694775,603,603,603,603,0
20230531,153500,106694775,603,603,603,603,0
20230531,153400,106694775,603,603,603,603,0
20230531,153300,106694775,603,603,603,603,0
20230531,153200,106694775,603,603,603,603,0
20230531,153100,106694775,603,603,603,603,0
20230531,153000,106694775,603,603,603,603,47330
20230531,152900,78154785,598,598,598,598,0
20230531,152800,78154785,598,598,598,598,0
20230531,152700,78154785,598,598,598,598,0
20230531,152600,78154785,598,598,598,598,0
20230531,152500,78154785,598,598,598,598,0
20230531,152400,78154785,598,598,598,598,0
20230531,152300,78154785,598,598,598,598,0
20230531,152200,78154785,598,598,598,598,0
20230531,152100,78154785,598,598,598,598,0
20230531,152000,78154785,598,598,598,598,0
20230531,151900,78154785,598,594,598,594,279
20230531,151800,77988743,597,597,597,597,0
20230531,151700,77988743,597,595,597,595,152
20230531,151600,77898300,595,595,595,593,506
20230531,151500,77597840,597,597,597,597,2
20230531,151400,77596646,599,599,599,599,0
20230531,151300,77596646,599,599,599,596,502
20230531,151200,77297448,598,598,599,598,584
20230531,151100,76948215,600,600,600,600,0
20230531,151000,76948215,600,598,600,598,1125
20230531,150900,76274199,601,598,602,598,11478
20230531,150800,69375092,601,601,601,601,760
20230531,150700,68918332,603,599,603,599,4503
20230531,150600,66214397,599,599,599,599,2292
20230531,150500,64841489,599,595,600,595,10820
20230531,150400,58358227,599,600,600,599,46
20230531,150300,58330672,600,592,600,592,28880
20230531,150200,41072091,592,592,592,592,0
20230531,150100,41072091,592,590,592,590,9906
20230531,150000,35213768,589,589,589,589,0
20230531,145900,35213768,589,589,590,589,3
20230531,145800,35212000,589,589,589,589,2
20230531,145700,35210822,589,590,590,589,52
20230531,145600,35180144,590,590,590,590,0
20230531,145500,35180144,590,590,590,590,3
20230531,145400,35178374,590,590,590,590,0
20230531,145300,35178374,590,590,590,589,3
20230531,145200,35176605,589,589,589,589,0
20230531,145100,35176605,589,589,589,589,0
20230531,145000,35176605,589,589,589,589,0
20230531,144900,35176605,589,589,589,589,1
20230531,144800,35176016,589,589,589,589,0
20230531,144700,35176016,589,589,589,589,0
20230531,144600,35176016,589,589,589,589,0
20230531,144500,35176016,589,589,589,589,1
20230531,144400,35175427,590,590,590,590,0
20230531,144300,35175427,590,590,590,590,0
20230531,144200,35175427,590,590,590,590,0
20230531,144100,35175427,590,589,590,589,2
20230531,144000,35174248,590,590,590,590,0
20230531,143900,35174248,590,590,590,590,0
20230531,143800,35174248,590,590,590,590,1
20230531,143700,35173658,589,589,589,589,2
20230531,143600,35172480,590,589,590,589,2
20230531,143500,35171301,590,590,590,590,1
20230531,143400,35170711,589,589,590,589,3
20230531,143300,35168943,590,589,590,589,7
20230531,143200,35164818,590,590,590,589,47
20230531,143100,35137091,590,590,590,590,62
20230531,143000,35100511,590,590,590,590,1
20230531,142900,35099921,590,590,590,590,22
20230531,142800,35086941,590,590,590,590,20
20230531,142700,35075141,590,590,590,589,568
20230531,142600,34740022,590,590,590,590,2
20230531,142500,34738842,590,589,590,589,7
20230531,142400,34734713,590,590,590,590,4
20230531,142300,34732353,589,589,589,589,0
20230531,142200,34732353,589,589,589,589,0
20230531,142100,34732353,589,589,589,589,1
20230531,142000,34731764,589,589,589,589,0
20230531,141900,34731764,589,589,589,589,0
20230531,141800,34731764,589,589,589,589,0
20230531,141700,34731764,589,589,589,589,0
20230531,141600,34731764,589,589,589,589,13
20230531,141500,34724107,589,589,589,589,11
20230531,141400,34717628,590,590,590,590,315
20230531,141300,34531778,590,589,590,589,4
20230531,141200,34529421,590,589,590,589,44
20230531,141100,34503495,589,590,590,589,35
20230531,141000,34482879,591,589,591,589,904
20230531,140900,33950394,590,589,590,589,75
20230531,140800,33906181,589,589,590,589,675
20230531,140700,33507945,590,590,590,589,358
20230531,140600,33296727,590,590,590,590,10
20230531,140500,33290827,589,589,589,589,1
20230531,140400,33290238,590,590,590,590,0
20230531,140300,33290238,590,590,590,590,0
20230531,140200,33290238,590,590,590,590,1
20230531,140100,33289648,590,590,590,590,2
20230531,140000,33288468,589,590,590,589,8
20230531,135900,33283749,590,590,590,590,0
20230531,135800,33283749,590,590,590,590,0
20230531,135700,33283749,590,589,590,589,2
20230531,135600,33282570,590,590,590,590,1
20230531,135500,33281980,589,589,589,589,2
20230531,135400,33280802,590,590,590,590,0
20230531,135300,33280802,590,590,590,589,78
20230531,135200,33234858,589,590,590,589,2074
20230531,135100,32011272,590,590,590,590,0
20230531,135000,32011272,590,590,590,590,0
20230531,134900,32011272,590,589,590,589,2
20230531,134800,32010093,590,590,590,590,1
20230531,134700,32009503,589,589,589,589,2
20230531,134600,32008325,590,590,590,590,55
20230531,134500,31975875,589,589,589,589,0
20230531,134400,31975875,589,589,589,589,1
20230531,134300,31975286,589,589,589,589,0
20230531,134200,31975286,589,589,589,589,0
20230531,134100,31975286,589,589,589,589,5
20230531,134000,31972341,589,589,589,589,3
20230531,133900,31970574,590,590,590,589,104
20230531,133800,31909217,590,589,590,589,2
20230531,133700,31908038,590,589,590,589,2
20230531,133600,31906859,589,589,589,589,43
20230531,133500,31881532,590,590,590,590,1
20230531,133400,31880942,589,589,589,589,7
20230531,133300,31876819,589,589,589,589,8
20230531,133200,31872107,589,589,589,589,195
20230531,133100,31757252,590,590,590,590,1
20230531,133000,31756662,589,589,589,589,1
20230531,132900,31756073,589,589,589,589,0
20230531,132800,31756073,589,589,589,589,1
20230531,132700,31755484,590,590,590,590,0
20230531,132600,31755484,590,590,590,590,0
20230531,132500,31755484,590,589,590,589,2
20230531,132400,31754305,589,589,589,589,0
20230531,132300,31754305,589,589,589,589,0
20230531,132200,31754305,589,589,589,589,0
20230531,132100,31754305,589,589,589,589,0
20230531,132000,31754305,589,589,589,589,1
20230531,131900,31753716,590,590,590,590,2
20230531,131800,31752536,589,589,589,589,0
20230531,131700,31752536,589,590,590,589,20
20230531,131600,31740737,589,589,589,589,1
20230531,131500,31740148,590,590,590,590,10
20230531,131400,31734248,590,590,590,590,2
20230531,131300,31733068,589,589,589,589,1
20230531,131200,31732479,590,590,590,589,21
20230531,131100,31720091,590,590,590,590,10
20230531,131000,31714191,590,590,590,590,0
20230531,130900,31714191,590,590,590,590,1
20230531,130800,31713601,589,589,589,589,1
20230531,130700,31713012,590,590,590,590,0
20230531,130600,31713012,590,590,590,590,0
20230531,130500,31713012,590,590,590,590,1
20230531,130400,31712422,589,589,590,589,552
20230531,130300,31387293,590,590,590,590,0
20230531,130200,31387293,590,590,590,590,9
20230531,130100,31381983,590,590,590,590,1
20230531,130000,31381393,589,590,590,589,101
20230531,125900,31321804,590,590,590,590,50
20230531,125800,31292304,590,590,590,590,1
20230531,125700,31291714,589,589,589,589,0
20230531,125600,31291714,589,589,589,589,118
20230531,125500,31222212,590,590,590,590,0
20230531,125400,31222212,590,590,590,590,0
20230531,125300,31222212,590,590,590,590,0
20230531,125200,31222212,590,590,590,590,229
20230531,125100,31087102,591,591,591,591,0
20230531,125000,31087102,591,591,591,591,20
20230531,124900,31075282,590,590,590,590,0
20230531,124800,31075282,590,590,590,590,41
20230531,124700,31051092,590,590,590,590,0
20230531,124600,31051092,590,590,590,590,0
20230531,124500,31051092,590,590,590,590,0
20230531,124400,31051092,590,590,590,590,1
20230531,124300,31050502,591,591,591,591,0
20230531,124200,31050502,591,591,591,591,9
20230531,124100,31045183,591,591,591,591,0
20230531,124000,31045183,591,590,591,590,2
20230531,123900,31044002,591,591,591,591,1
20230531,123800,31043411,590,590,590,590,0
20230531,123700,31043411,590,590,590,590,0
20230531,123600,31043411,590,590,590,590,1
20230531,123500,31042821,591,591,591,591,0
20230531,123400,31042821,591,591,591,591,0
20230531,123300,31042821,591,591,591,591,1
20230531,123200,31042230,590,590,590,590,1
20230531,123100,31041640,590,590,590,590,1
20230531,123000,31041050,590,590,590,590,0
20230531,122900,31041050,590,590,590,590,0
20230531,122800,31041050,590,590,590,590,1
20230531,122700,31040460,590,590,590,590,0
20230531,122600,31040460,590,590,590,590,0
20230531,122500,31040460,590,590,590,590,0
20230531,122400,31040460,590,590,590,590,1
20230531,122300,31039870,591,590,591,590,2
20230531,122200,31038689,590,590,590,590,0
20230531,122100,31038689,590,590,590,590,0
20230531,122000,31038689,590,590,590,590,1
20230531,121900,31038099,589,589,589,589,0
20230531,121800,31038099,589,589,589,589,0
20230531,121700,31038099,589,589,589,589,0
20230531,121600,31038099,589,589,589,589,1
20230531,121500,31037510,589,589,589,589,0
20230531,121400,31037510,589,589,589,589,0
20230531,121300,31037510,589,589,589,589,0
20230531,121200,31037510,589,591,591,589,2
20230531,121100,31036330,589,589,589,589,0
20230531,121000,31036330,589,589,589,589,0
20230531,120900,31036330,589,589,589,589,0
20230531,120800,31036330,589,589,589,589,2
20230531,120700,31035152,591,591,591,591,0
20230531,120600,31035152,591,591,591,591,0
20230531,120500,31035152,591,591,591,591,0
20230531,120400,31035152,591,589,591,589,104
20230531,120300,30973892,591,591,591,591,0
20230531,120200,30973892,591,591,591,591,0
20230531,120100,30973892,591,591,591,591,3
20230531,120000,30972119,591,589,591,589,2
20230531,115900,30970939,591,590,591,590,17
20230531,115800,30960908,590,590,590,590,84
20230531,115700,30911348,590,590,590,590,1
20230531,115600,30910758,589,589,589,589,1
20230531,115500,30910169,591,591,591,591,0
20230531,115400,30910169,591,590,591,589,117
20230531,115300,30841200,592,592,592,592,1
20230531,115200,30840608,590,590,590,590,1
20230531,115100,30840018,590,590,590,590,0
20230531,115000,30840018,590,590,590,590,1
20230531,114900,30839428,590,590,590,590,0
20230531,114800,30839428,590,590,590,590,1
20230531,114700,30838838,592,590,592,590,181
20230531,114600,30731800,591,591,591,591,100
20230531,114500,30672700,591,591,591,591,100
20230531,114400,30613600,592,590,592,590,19
20230531,114300,30602354,591,591,591,591,0
20230531,114200,30602354,591,591,591,591,0
20230531,114100,30602354,591,591,591,591,2
20230531,114000,30601172,589,589,589,589,1
20230531,113900,30600583,591,591,591,591,0
20230531,113800,30600583,591,588,591,588,2
20230531,113700,30599404,592,590,592,590,2
20230531,113600,30598222,588,588,588,588,1
20230531,113500,30597634,589,589,589,589,207
20230531,113400,30475711,589,589,589,589,18
20230531,113300,30465109,589,588,589,588,2502
20230531,113200,28993931,588,588,589,588,322
20230531,113100,28804594,589,592,592,589,2773
20230531,113000,27171271,590,590,590,590,0
20230531,112900,27171271,590,590,590,590,0
20230531,112800,27171271,590,590,590,590,1
20230531,112700,27170681,590,591,591,590,2000
20230531,112600,25990631,592,592,592,592,400
20230531,112500,25753831,592,592,592,592,10
20230531,112400,25747911,592,591,592,591,5
20230531,112300,25744952,592,592,592,592,33
20230531,112200,25725416,592,592,592,592,0
20230531,112100,25725416,592,592,592,592,0
20230531,112000,25725416,592,591,592,591,5
20230531,111900,25722457,591,591,591,591,0
20230531,111800,25722457,591,591,591,591,0
20230531,111700,25722457,591,591,591,591,0
20230531,111600,25722457,591,591,591,591,1
20230531,111500,25721866,592,592,592,592,3
20230531,111400,25720090,592,592,592,592,716
20230531,111300,25296218,590,590,590,590,0
20230531,111200,25296218,590,591,591,590,1581
20230531,111100,24363377,590,590,590,590,1
20230531,111000,24362787,591,591,591,591,0
20230531,110900,24362787,591,591,591,591,0
20230531,110800,24362787,591,591,591,591,1
20230531,110700,24362196,590,590,590,590,0
20230531,110600,24362196,590,590,590,590,0
20230531,110500,24362196,590,590,590,590,0
20230531,110400,24362196,590,590,590,590,0
20230531,110300,24362196,590,590,590,590,1
20230531,110200,24361606,590,590,590,590,0
20230531,110100,24361606,590,590,590,590,0
20230531,110000,24361606,590,590,590,590,2
20230531,105900,24360426,592,592,592,592,0
20230531,105800,24360426,592,592,592,592,50
20230531,105700,24330826,592,592,592,592,0
20230531,105600,24330826,592,592,592,592,1000
20230531,105500,23738826,590,592,592,590,101
20230531,105400,23679036,592,592,592,592,1
20230531,105300,23678444,590,591,592,590,202
20230531,105200,23559062,591,591,592,591,1057
20230531,105100,22933375,591,591,591,591,517
20230531,105000,22627828,591,591,591,591,1
20230531,104900,22627237,591,591,591,591,0
20230531,104800,22627237,591,591,591,591,0
20230531,104700,22627237,591,591,591,591,1
20230531,104600,22626646,592,592,592,592,0
20230531,104500,22626646,592,592,592,592,46
20230531,104400,22599414,591,591,591,591,501
20230531,104300,22303323,592,592,592,592,0
20230531,104200,22303323,592,592,592,592,0
20230531,104100,22303323,592,592,592,592,0
20230531,104000,22303323,592,592,592,592,0
20230531,103900,22303323,592,592,592,592,0
20230531,103800,22303323,592,592,592,592,0
20230531,103700,22303323,592,592,592,592,0
20230531,103600,22303323,592,592,592,592,0
20230531,103500,22303323,592,591,592,591,2
20230531,103400,22302140,591,591,591,591,1737
20230531,103300,21275573,592,592,592,592,1
20230531,103200,21274981,591,591,591,591,0
20230531,103100,21274981,591,591,591,591,334
20230531,103000,21077587,592,592,592,592,1
20230531,102900,21076995,591,591,591,591,0
20230531,102800,21076995,591,591,591,591,1
20230531,102700,21076404,592,592,592,592,3
20230531,102600,21074628,592,592,592,591,61
20230531,102500,21038517,592,592,592,592,50
20230531,102400,21008917,592,592,592,592,20
20230531,102300,20997077,592,592,592,592,0
20230531,102200,20997077,592,592,592,592,23
20230531,102100,20983461,592,592,592,592,24
20230531,102000,20969253,592,592,592,592,27
20230531,101900,20953269,592,592,592,592,51
20230531,101800,20923077,592,592,592,592,0
20230531,101700,20923077,592,592,592,592,78
20230531,101600,20876901,592,592,592,591,3
20230531,101500,20875126,591,592,592,591,28
20230531,101400,20858551,592,592,592,592,0
20230531,101300,20858551,592,592,592,592,2
20230531,101200,20857367,591,591,592,591,3
20230531,101100,20855593,592,592,592,592,1
20230531,101000,20855001,592,591,592,591,117
20230531,100900,20785827,591,591,591,591,110
20230531,100800,20720817,591,591,592,591,200
20230531,100700,20602616,592,592,592,592,0
20230531,100600,20602616,592,592,592,592,1
20230531,100500,20602024,592,592,592,592,28
20230531,100400,20585448,591,591,592,591,511
20230531,100300,20283446,592,592,592,592,89
20230531,100200,20230758,592,592,592,592,55
20230531,100100,20198198,592,592,592,592,0
20230531,100000,20198198,592,592,592,592,37
20230531,095900,20176294,592,592,592,592,110
20230531,095800,20111174,592,592,592,592,108
20230531,095700,20047238,592,592,592,592,0
20230531,095600,20047238,592,592,592,592,0
20230531,095500,20047238,592,591,592,590,4027
20230531,095400,17671251,592,592,592,592,0
20230531,095300,17671251,592,592,592,592,0
20230531,095200,17671251,592,592,592,592,0
20230531,095100,17671251,592,592,592,592,0
20230531,095000,17671251,592,592,592,592,27
20230531,094900,17655267,592,592,592,592,0
20230531,094800,17655267,592,592,592,592,1002
20230531,094700,17062083,593,593,593,593,0
20230531,094600,17062083,593,593,593,593,0
20230531,094500,17062083,593,593,593,593,27
20230531,094400,17046072,593,593,593,593,5
20230531,094300,17043107,593,593,593,593,5
20230531,094200,17040142,593,593,593,593,0
20230531,094100,17040142,593,593,593,593,0
20230531,094000,17040142,593,593,593,593,28
20230531,093900,17023538,593,593,593,593,0
20230531,093800,17023538,593,593,593,593,230
20230531,093700,16887148,593,593,593,593,0
20230531,093600,16887148,593,589,593,589,540
20230531,093500,16568852,589,589,589,589,2706
20230531,093400,14975018,592,592,592,592,14
20230531,093300,14966730,593,593,593,589,4923
20230531,093200,12063436,593,593,593,592,533
20230531,093100,11747567,593,593,593,593,21
20230531,093000,11735114,593,593,593,593,1
20230531,092900,11734521,593,593,593,593,50
20230531,092800,11704871,593,593,593,593,1
20230531,092700,11704278,593,593,593,593,51
20230531,092600,11674035,593,593,593,593,0
20230531,092500,11674035,593,593,593,593,1022
20230531,092400,11067989,593,592,593,592,2553
20230531,092300,9554781,592,592,592,592,300
20230531,092200,9377181,591,591,591,591,1
20230531,092100,9376590,591,591,591,591,0
20230531,092000,9376590,591,591,591,591,0
20230531,091900,9376590,591,591,591,591,2779
20230531,091800,7734201,591,591,591,591,300
20230531,091700,7556901,591,591,591,591,1
20230531,091600,7556310,591,591,591,591,12
20230531,091500,7549218,591,591,591,591,0
20230531,091400,7549218,591,591,591,591,36
20230531,091300,7527942,591,591,591,591,19
20230531,091200,7516713,591,591,591,591,0
20230531,091100,7516713,591,590,591,590,108
20230531,091000,7452979,590,591,591,590,5896
20230531,090900,3974328,591,591,591,591,111
20230531,090800,3908727,589,589,589,589,78
20230531,090700,3862785,589,591,592,589,3907
20230531,090600,1557458,594,594,594,594,0
20230531,090500,1557458,594,594,594,594,1
20230531,090400,1556864,591,591,591,591,1
20230531,090300,1556273,594,594,594,594,101
20230531,090200,1496279,592,594,594,592,56
20230531,090100,1463125,591,592,592,591,171
20230531,090000,1362042,594,594,594,594,2293