stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,192000,299471723,265,265,265,265,3941
20230530,191900,299471723,265,265,265,265,0
20230530,191800,299471723,265,265,265,265,0
20230530,191700,299471723,265,265,265,265,0
20230530,191600,299471723,265,265,265,265,0
20230530,191500,299471723,265,265,265,265,0
20230530,191400,299471723,265,265,265,265,0
20230530,191300,299471723,265,265,265,265,0
20230530,191200,299471723,265,265,265,265,0
20230530,191100,299471723,265,265,265,265,0
20230530,191000,299471723,265,265,265,265,0
20230530,190900,299471723,265,265,265,265,0
20230530,190800,299471723,265,265,265,265,0
20230530,190700,299471723,265,265,265,265,0
20230530,190600,299471723,265,265,265,265,0
20230530,190500,299471723,265,265,265,265,0
20230530,190400,299471723,265,265,265,265,0
20230530,190300,299471723,265,265,265,265,0
20230530,190200,299471723,265,265,265,265,0
20230530,190100,299471723,265,265,265,265,0
20230530,190000,299471723,265,265,265,265,0
20230530,185900,299471723,265,265,265,265,0
20230530,185800,299471723,265,265,265,265,0
20230530,185700,299471723,265,265,265,265,0
20230530,185600,299471723,265,265,265,265,0
20230530,185500,299471723,265,265,265,265,0
20230530,185400,299471723,265,265,265,265,0
20230530,185300,299471723,265,265,265,265,0
20230530,185200,299471723,265,265,265,265,0
20230530,185100,299471723,265,265,265,265,0
20230530,185000,299471723,265,265,265,265,3941
20230530,184900,299471723,265,265,265,265,0
20230530,184800,299471723,265,265,265,265,0
20230530,184700,299471723,265,265,265,265,0
20230530,184600,299471723,265,265,265,265,0
20230530,184500,299471723,265,265,265,265,0
20230530,184400,299471723,265,265,265,265,0
20230530,184300,299471723,265,265,265,265,0
20230530,184200,299471723,265,265,265,265,0
20230530,184100,299471723,265,265,265,265,0
20230530,184000,299471723,265,265,265,265,0
20230530,183900,299471723,265,265,265,265,0
20230530,183800,299471723,265,265,265,265,0
20230530,183700,299471723,265,265,265,265,0
20230530,183600,299471723,265,265,265,265,0
20230530,183500,299471723,265,265,265,265,0
20230530,183400,299471723,265,265,265,265,0
20230530,183300,299471723,265,265,265,265,0
20230530,183200,299471723,265,265,265,265,0
20230530,183100,299471723,265,265,265,265,0
20230530,183000,299471723,265,265,265,265,0
20230530,182900,299471723,265,265,265,265,0
20230530,182800,299471723,265,265,265,265,0
20230530,182700,299471723,265,265,265,265,0
20230530,182600,299471723,265,265,265,265,0
20230530,182500,299471723,265,265,265,265,0
20230530,182400,299471723,265,265,265,265,0
20230530,182300,299471723,265,265,265,265,0
20230530,182200,299471723,265,265,265,265,0
20230530,182100,299471723,265,265,265,265,0
20230530,182000,299471723,265,265,265,265,3941
20230530,181900,299471723,265,265,265,265,0
20230530,181800,299471723,265,265,265,265,0
20230530,181700,299471723,265,265,265,265,0
20230530,181600,299471723,265,265,265,265,0
20230530,181500,299471723,265,265,265,265,0
20230530,181400,299471723,265,265,265,265,0
20230530,181300,299471723,265,265,265,265,0
20230530,181200,299471723,265,265,265,265,0
20230530,181100,299471723,265,265,265,265,0
20230530,181000,299471723,265,265,265,265,0
20230530,180900,299471723,265,265,265,265,0
20230530,180800,299471723,265,265,265,265,0
20230530,180700,299471723,265,265,265,265,0
20230530,180600,299471723,265,265,265,265,0
20230530,180500,299471723,265,265,265,265,0
20230530,180400,299471723,265,265,265,265,0
20230530,180300,299471723,265,265,265,265,0
20230530,180200,299471723,265,265,265,265,0
20230530,180100,299471723,265,265,265,265,0
20230530,180000,299471723,265,265,265,265,0
20230530,175900,299471723,265,265,265,265,0
20230530,175800,299471723,265,265,265,265,0
20230530,175700,299471723,265,265,265,265,0
20230530,175600,299471723,265,265,265,265,0
20230530,175500,299471723,265,265,265,265,0
20230530,175400,299471723,265,265,265,265,0
20230530,175300,299471723,265,265,265,265,0
20230530,175200,299471723,265,265,265,265,0
20230530,175100,299471723,265,265,265,265,0
20230530,175000,299471723,265,265,265,265,3941
20230530,174900,299471723,265,265,265,265,0
20230530,174800,299471723,265,265,265,265,0
20230530,174700,299471723,265,265,265,265,0
20230530,174600,299471723,265,265,265,265,0
20230530,174500,299471723,265,265,265,265,0
20230530,174400,299471723,265,265,265,265,0
20230530,174300,299471723,265,265,265,265,0
20230530,174200,299471723,265,265,265,265,0
20230530,174100,299471723,265,265,265,265,0
20230530,174000,299471723,265,265,265,265,0
20230530,173900,299471723,265,265,265,265,0
20230530,173800,299471723,265,265,265,265,0
20230530,173700,299471723,265,265,265,265,0
20230530,173600,299471723,265,265,265,265,0
20230530,173500,299471723,265,265,265,265,0
20230530,173400,299471723,265,265,265,265,0
20230530,173300,299471723,265,265,265,265,0
20230530,173200,299471723,265,265,265,265,0
20230530,173100,299471723,265,265,265,265,0
20230530,173000,299471723,265,265,265,265,0
20230530,172900,299471723,265,265,265,265,0
20230530,172800,299471723,265,265,265,265,0
20230530,172700,299471723,265,265,265,265,0
20230530,172600,299471723,265,265,265,265,0
20230530,172500,299471723,265,265,265,265,0
20230530,172400,299471723,265,265,265,265,0
20230530,172300,299471723,265,265,265,265,0
20230530,172200,299471723,265,265,265,265,0
20230530,172100,299471723,265,265,265,265,0
20230530,172000,299471723,265,265,265,265,3941
20230530,171900,299471723,265,265,265,265,0
20230530,171800,299471723,265,265,265,265,0
20230530,171700,299471723,265,265,265,265,0
20230530,171600,299471723,265,265,265,265,0
20230530,171500,299471723,265,265,265,265,0
20230530,171400,299471723,265,265,265,265,0
20230530,171300,299471723,265,265,265,265,0
20230530,171200,299471723,265,265,265,265,0
20230530,171100,299471723,265,265,265,265,0
20230530,171000,299471723,265,265,265,265,0
20230530,170900,299471723,265,265,265,265,0
20230530,170800,299471723,265,265,265,265,0
20230530,170700,299471723,265,265,265,265,0
20230530,170600,299471723,265,265,265,265,0
20230530,170500,299471723,265,265,265,265,0
20230530,170400,299471723,265,265,265,265,0
20230530,170300,299471723,265,265,265,265,0
20230530,170200,299471723,265,265,265,265,0
20230530,170100,299471723,265,265,265,265,0
20230530,170000,299471723,265,265,265,265,0
20230530,165900,299471723,265,265,265,265,0
20230530,165800,299471723,265,265,265,265,0
20230530,165700,299471723,265,265,265,265,0
20230530,165600,299471723,265,265,265,265,0
20230530,165500,299471723,265,265,265,265,0
20230530,165400,299471723,265,265,265,265,0
20230530,165300,299471723,265,265,265,265,0
20230530,165200,299471723,265,265,265,265,0
20230530,165100,299471723,265,265,265,265,0
20230530,165000,299471723,265,265,265,265,3941
20230530,164900,299471723,265,265,265,265,0
20230530,164800,299471723,265,265,265,265,0
20230530,164700,299471723,265,265,265,265,0
20230530,164600,299471723,265,265,265,265,0
20230530,164500,299471723,265,265,265,265,0
20230530,164400,299471723,265,265,265,265,0
20230530,164300,299471723,265,265,265,265,0
20230530,164200,299471723,265,265,265,265,0
20230530,164100,299471723,265,265,265,265,0
20230530,164000,299471723,265,265,265,265,0
20230530,163900,299471723,265,265,265,265,0
20230530,163800,299471723,265,265,265,265,0
20230530,163700,299471723,265,265,265,265,0
20230530,163600,299471723,265,265,265,265,0
20230530,163500,299471723,265,265,265,265,0
20230530,163400,299471723,265,265,265,265,0
20230530,163300,299471723,265,265,265,265,0
20230530,163200,299471723,265,265,265,265,0
20230530,163100,299471723,265,265,265,265,0
20230530,163000,299471723,265,265,265,265,0
20230530,162900,299471723,265,265,265,265,0
20230530,162800,299471723,265,265,265,265,0
20230530,162700,299471723,265,265,265,265,0
20230530,162600,299471723,265,265,265,265,0
20230530,162500,299471723,265,265,265,265,0
20230530,162400,299471723,265,265,265,265,0
20230530,162300,299471723,265,265,265,265,0
20230530,162200,299471723,265,265,265,265,0
20230530,162100,299471723,265,265,265,265,0
20230530,162000,299471723,265,265,265,265,3941
20230530,161900,299471723,265,265,265,265,0
20230530,161800,299471723,265,265,265,265,0
20230530,161700,299471723,265,265,265,265,0
20230530,161600,299471723,265,265,265,265,0
20230530,161500,299471723,265,265,265,265,0
20230530,161400,299471723,265,265,265,265,0
20230530,161300,299471723,265,265,265,265,0
20230530,161200,299471723,265,265,265,265,0
20230530,161100,299471723,265,265,265,265,0
20230530,161000,299471723,265,265,265,265,0
20230530,160900,299471723,265,265,265,265,0
20230530,160800,299471723,265,265,265,265,0
20230530,160700,299471723,265,265,265,265,0
20230530,160600,299471723,265,265,265,265,0
20230530,160500,299471723,265,265,265,265,0
20230530,160400,299471723,265,265,265,265,0
20230530,160300,299471723,265,265,265,265,0
20230530,160200,299471723,265,265,265,265,0
20230530,160100,299471723,265,265,265,265,0
20230530,160000,299471723,265,265,265,265,0
20230530,155900,299471723,265,265,265,265,0
20230530,155800,299471723,265,265,265,265,0
20230530,155700,299471723,265,265,265,265,0
20230530,155600,299471723,265,265,265,265,0
20230530,155500,299471723,265,265,265,265,0
20230530,155400,299471723,265,265,265,265,0
20230530,155300,299471723,265,265,265,265,0
20230530,155200,299471723,265,265,265,265,0
20230530,155100,299471723,265,265,265,265,0
20230530,155000,299471723,265,265,265,265,3941
20230530,154900,299471723,265,265,265,265,0
20230530,154800,299471723,265,265,265,265,0
20230530,154700,299471723,265,265,265,265,0
20230530,154600,299471723,265,265,265,265,0
20230530,154500,299471723,265,265,265,265,0
20230530,154400,299471723,265,265,265,265,0
20230530,154300,299471723,265,265,265,265,0
20230530,154200,299471723,265,265,265,265,0
20230530,154100,299471723,265,265,265,265,0
20230530,154000,299471723,265,265,265,265,0
20230530,153900,299471723,265,265,265,265,0
20230530,153800,299471723,265,265,265,265,0
20230530,153700,299471723,265,265,265,265,0
20230530,153600,299471723,265,265,265,265,0
20230530,153500,299471723,265,265,265,265,0
20230530,153400,299471723,265,265,265,265,0
20230530,153300,299471723,265,265,265,265,0
20230530,153200,299471723,265,265,265,265,0
20230530,153100,299471723,265,265,265,265,0
20230530,153000,299471723,265,265,265,265,3941
20230530,152900,298427358,265,265,265,265,0
20230530,152800,298427358,265,265,265,265,0
20230530,152700,298427358,265,265,265,265,0
20230530,152600,298427358,265,265,265,265,0
20230530,152500,298427358,265,265,265,265,0
20230530,152400,298427358,265,265,265,265,0
20230530,152300,298427358,265,265,265,265,0
20230530,152200,298427358,265,265,265,265,0
20230530,152100,298427358,265,265,265,265,0
20230530,152000,298427358,265,265,265,265,0
20230530,151900,298427358,265,265,265,264,18
20230530,151800,298422589,264,265,265,264,18173
20230530,151700,293608743,264,264,264,264,1500
20230530,151600,293212743,264,265,265,264,2
20230530,151500,293212214,265,265,265,265,1002
20230530,151400,292946684,264,265,265,264,4480
20230530,151300,291761862,265,265,265,264,26
20230530,151200,291754976,265,264,265,264,1150
20230530,151100,291451155,264,264,264,264,3010
20230530,151000,290656515,265,265,265,264,416
20230530,150900,290546277,265,265,265,265,1
20230530,150800,290546012,265,265,265,265,44
20230530,150700,290534352,265,264,265,264,10131
20230530,150600,287859637,265,265,265,265,173
20230530,150500,287813792,265,265,265,265,27
20230530,150400,287806637,265,265,265,265,0
20230530,150300,287806637,265,265,265,265,5075
20230530,150200,286461762,265,265,265,265,1580
20230530,150100,286043062,265,264,265,264,1857
20230530,150000,285552808,264,264,264,264,579
20230530,145900,285399952,264,264,264,264,0
20230530,145800,285399952,264,264,265,264,3375
20230530,145700,284508951,265,265,265,265,1
20230530,145600,284508686,265,265,265,265,4
20230530,145500,284507626,264,264,264,264,0
20230530,145400,284507626,264,264,264,264,0
20230530,145300,284507626,264,264,264,264,300
20230530,145200,284428426,264,265,265,264,98
20230530,145100,284402506,264,265,265,264,12770
20230530,145000,281031022,265,265,265,265,79
20230530,144900,281010087,265,265,265,265,15
20230530,144800,281006112,265,265,265,265,5490
20230530,144700,279551262,264,264,264,264,4588
20230530,144600,278340030,265,265,265,265,0
20230530,144500,278340030,265,265,265,265,1010
20230530,144400,278072380,265,264,265,264,28
20230530,144300,278064969,264,264,264,264,1
20230530,144200,278064705,265,265,265,265,1
20230530,144100,278064440,264,265,265,264,1153
20230530,144000,277759985,265,264,265,264,11596
20230530,143900,274698606,264,265,265,264,85
20230530,143800,274676161,264,264,264,264,2828
20230530,143700,273929569,264,265,265,264,106
20230530,143600,273901575,265,265,265,265,80
20230530,143500,273880375,265,265,265,265,41
20230530,143400,273869510,264,265,265,264,202
20230530,143300,273815981,264,264,264,264,0
20230530,143200,273815981,264,265,265,264,2009
20230530,143100,273285596,264,265,265,264,19490
20230530,143000,268121746,265,265,265,265,1900
20230530,142900,267618246,265,265,265,265,1009
20230530,142800,267350861,265,265,265,265,11
20230530,142700,267347946,265,265,265,265,0
20230530,142600,267347946,265,265,265,265,0
20230530,142500,267347946,265,265,265,265,13
20230530,142400,267344501,265,265,265,265,4
20230530,142300,267343441,265,265,265,265,10
20230530,142200,267340791,265,264,265,264,10000
20230530,142100,264691791,264,264,264,264,228
20230530,142000,264631599,264,264,264,264,1000
20230530,141900,264367599,264,265,265,264,1050
20230530,141800,264090349,265,265,265,265,40
20230530,141700,264079749,265,265,265,265,1
20230530,141600,264079484,264,264,264,264,17183
20230530,141500,259543172,264,264,264,264,13727
20230530,141400,255919244,264,264,264,264,0
20230530,141300,255919244,264,264,264,264,15600
20230530,141200,251800844,264,265,265,264,502
20230530,141100,251668016,264,264,264,264,0
20230530,141000,251668016,264,264,264,264,11463
20230530,140900,248641784,264,265,265,264,14218
20230530,140800,244874064,265,265,265,265,21
20230530,140700,244868499,264,264,264,264,0
20230530,140600,244868499,264,265,265,264,11436
20230530,140500,241849394,265,265,265,265,44
20230530,140400,241837734,265,265,265,265,7
20230530,140300,241835879,265,265,265,265,10001
20230530,140200,239185614,264,264,264,264,0
20230530,140100,239185614,264,264,264,264,807
20230530,140000,238972566,264,264,264,264,0
20230530,135900,238972566,264,264,264,264,1000
20230530,135800,238708566,264,264,264,264,108
20230530,135700,238680054,264,264,264,264,0
20230530,135600,238680054,264,265,265,264,65
20230530,135500,238662864,265,265,265,265,52
20230530,135400,238649084,265,265,265,265,377
20230530,135300,238549179,265,265,265,265,23
20230530,135200,238543084,265,265,265,265,10008
20230530,135100,235890964,265,265,265,265,11
20230530,135000,235888049,264,264,264,264,5999
20230530,134900,234304313,265,265,265,265,377
20230530,134800,234204408,265,265,265,265,6032
20230530,134700,232605928,265,264,265,264,702
20230530,134600,232420100,265,265,265,265,0
20230530,134500,232420100,265,265,265,265,0
20230530,134400,232420100,265,265,265,265,1
20230530,134300,232419835,264,265,265,264,16158
20230530,134200,228137966,264,264,264,264,0
20230530,134100,228137966,264,265,265,264,299
20230530,134000,228058799,264,264,264,264,0
20230530,133900,228058799,264,264,264,264,0
20230530,133800,228058799,264,264,264,264,0
20230530,133700,228058799,264,264,264,264,34
20230530,133600,228049823,264,265,265,264,214
20230530,133500,227993127,265,265,265,265,2776
20230530,133400,227257487,265,265,265,265,0
20230530,133300,227257487,265,264,265,264,39
20230530,133200,227247155,264,264,264,264,0
20230530,133100,227247155,264,264,264,264,39
20230530,133000,227236859,265,265,265,265,4
20230530,132900,227235799,264,265,265,264,5004
20230530,132800,225913739,265,265,265,265,251
20230530,132700,225847224,265,265,265,265,68
20230530,132600,225829204,265,265,265,265,33
20230530,132500,225820459,264,264,264,264,333
20230530,132400,225732547,264,264,264,264,200
20230530,132300,225679747,264,264,264,264,0
20230530,132200,225679747,264,265,265,264,1530
20230530,132100,225274299,265,265,265,265,1
20230530,132000,225274034,264,265,265,264,280
20230530,131900,225199974,264,264,264,264,0
20230530,131800,225199974,264,265,265,264,130
20230530,131700,225165589,264,265,265,264,708
20230530,131600,224978297,265,265,265,264,328
20230530,131500,224891511,264,265,265,264,272
20230530,131400,224819567,264,265,265,264,274
20230530,131300,224747094,264,265,265,264,1048
20230530,131200,224470213,264,265,265,264,438
20230530,131100,224354369,264,264,265,264,25763
20230530,131000,217532828,264,264,265,264,4050
20230530,130900,216463297,265,264,265,264,298
20230530,130800,216384475,265,265,265,264,1604
20230530,130700,215960915,264,264,265,264,601
20230530,130600,215802001,265,265,265,265,75
20230530,130500,215782126,265,264,265,264,408
20230530,130400,215674412,264,264,264,264,0
20230530,130300,215674412,264,264,265,264,17321
20230530,130200,211101592,264,264,265,264,1002
20230530,130100,210837063,264,264,264,264,0
20230530,130000,210837063,264,265,265,264,1632
20230530,125900,210406014,265,265,265,265,32
20230530,125800,210397534,265,265,265,265,0
20230530,125700,210397534,265,265,265,265,100
20230530,125600,210371034,265,264,265,264,25
20230530,125500,210364410,265,265,265,265,192
20230530,125400,210313530,265,264,265,264,478
20230530,125300,210187334,265,265,265,265,16
20230530,125200,210183094,265,265,265,265,139
20230530,125100,210146259,265,265,265,264,5807
20230530,125000,208607419,265,265,265,265,76
20230530,124900,208587279,265,265,265,264,2112
20230530,124800,208027999,265,265,265,264,1286
20230530,124700,207688389,264,264,265,264,658
20230530,124600,207514511,265,265,265,264,3593
20230530,124500,206562466,264,264,264,264,208
20230530,124400,206507554,265,265,265,265,27
20230530,124300,206500399,264,264,264,264,0
20230530,124200,206500399,264,264,264,264,5100
20230530,124100,205153999,264,264,264,264,70
20230530,124000,205135519,264,265,265,264,16496
20230530,123900,200764099,265,265,265,265,1003
20230530,123800,200498304,265,265,265,265,1168
20230530,123700,200188784,264,265,265,264,2379
20230530,123600,199559716,264,265,265,264,6033
20230530,123500,197967003,265,265,265,265,2135
20230530,123400,197401228,265,265,265,265,228
20230530,123300,197340808,265,265,265,265,66
20230530,123200,197323318,264,265,265,264,222
20230530,123100,197264690,264,265,265,264,1748
20230530,123000,196801472,265,264,265,264,820
20230530,122900,196584677,265,265,265,265,144
20230530,122800,196546517,265,264,265,264,158
20230530,122700,196504720,264,264,264,264,20
20230530,122600,196499440,264,265,265,264,35024
20230530,122500,187253081,265,265,265,265,1
20230530,122400,187252816,265,265,265,265,10
20230530,122300,187250166,265,265,265,265,217
20230530,122200,187192661,264,264,264,264,23
20230530,122100,187186589,265,265,265,265,1
20230530,122000,187186324,265,265,265,265,0
20230530,121900,187186324,265,264,265,264,1296
20230530,121800,186842984,264,264,265,264,1090
20230530,121700,186555174,265,265,265,264,294
20230530,121600,186477284,265,265,265,265,104
20230530,121500,186449724,265,265,265,265,0
20230530,121400,186449724,265,265,265,264,5
20230530,121300,186448400,265,265,265,264,130
20230530,121200,186413951,264,264,264,264,0
20230530,121100,186413951,264,264,264,264,0
20230530,121000,186413951,264,265,265,264,227
20230530,120900,186353996,265,265,265,265,643
20230530,120800,186183601,264,264,264,264,1
20230530,120700,186183337,265,265,265,265,74
20230530,120600,186163727,265,265,265,265,15
20230530,120500,186159752,265,265,265,265,11
20230530,120400,186156837,265,265,265,265,64
20230530,120300,186139877,265,265,265,265,330
20230530,120200,186052427,265,265,265,265,9000
20230530,120100,183667427,265,265,265,265,0
20230530,120000,183667427,265,265,265,265,50
20230530,115900,183654177,265,264,265,264,23741
20230530,115800,177386486,264,264,264,264,120
20230530,115700,177354806,264,264,264,264,0
20230530,115600,177354806,264,264,264,264,1070
20230530,115500,177072326,264,264,264,264,229
20230530,115400,177011870,264,264,264,264,0
20230530,115300,177011870,264,264,264,264,312
20230530,115200,176929502,264,264,265,264,3258
20230530,115100,176068633,264,265,265,264,2
20230530,115000,176068104,265,265,265,265,36
20230530,114900,176058564,264,264,264,264,0
20230530,114800,176058564,264,265,265,264,2026
20230530,114700,175523674,265,265,265,265,17
20230530,114600,175519169,265,265,265,265,0
20230530,114500,175519169,265,265,265,265,51
20230530,114400,175505654,265,265,265,265,0
20230530,114300,175505654,265,265,265,265,100
20230530,114200,175479154,264,264,265,264,8145
20230530,114100,173323874,264,265,265,264,2951
20230530,114000,172544784,264,264,264,264,5
20230530,113900,172543464,265,265,265,265,10143
20230530,113800,169855569,264,264,264,264,305
20230530,113700,169775049,264,264,264,264,900
20230530,113600,169537449,264,264,264,264,672
20230530,113500,169360041,264,265,265,264,2257
20230530,113400,168764178,265,265,265,265,95
20230530,113300,168739003,265,264,265,264,108
20230530,113200,168710483,264,264,264,264,0
20230530,113100,168710483,264,264,264,264,150
20230530,113000,168670883,265,264,265,264,600
20230530,112900,168512482,264,264,264,264,111
20230530,112800,168483178,264,264,264,264,279
20230530,112700,168409522,264,264,264,263,6691
20230530,112600,166645098,263,264,264,263,64
20230530,112500,166628265,264,264,264,264,193
20230530,112400,166577313,265,264,265,264,16
20230530,112300,166573084,263,263,263,263,0
20230530,112200,166573084,263,263,263,263,5748
20230530,112100,165061360,263,264,264,263,11189
20230530,112000,162107470,264,264,264,264,1000
20230530,111900,161843470,265,265,265,265,1425
20230530,111800,161465845,265,265,265,265,7
20230530,111700,161463990,265,265,265,265,128
20230530,111600,161430070,265,264,265,264,602
20230530,111500,161271140,265,265,265,265,101
20230530,111400,161244375,265,264,265,264,14018
20230530,111300,157543587,265,265,265,265,2008
20230530,111200,157011467,264,265,265,264,1026
20230530,111100,156740203,265,265,265,265,2
20230530,111000,156739673,265,265,265,265,20
20230530,110900,156734373,265,264,265,264,152
20230530,110800,156694125,264,265,265,264,2123
20230530,110700,156131643,265,265,265,265,0
20230530,110600,156131643,265,264,265,264,618
20230530,110500,155967920,264,264,264,264,156
20230530,110400,155926736,264,264,264,264,0
20230530,110300,155926736,264,264,264,264,81
20230530,110200,155905352,264,264,264,264,100
20230530,110100,155878952,264,265,265,264,106
20230530,110000,155850863,264,264,264,264,600
20230530,105900,155692463,265,264,265,264,117
20230530,105800,155661459,265,264,265,264,414
20230530,105700,155551759,265,265,265,264,36
20230530,105600,155542220,265,265,265,265,1898
20230530,105500,155039250,265,265,265,265,5
20230530,105400,155037925,265,265,265,264,896
20230530,105300,154800486,265,265,265,265,507
20230530,105200,154666131,265,265,265,265,205
20230530,105100,154611806,265,264,265,264,1963
20230530,105000,154093374,264,264,265,264,2066
20230530,104900,153547920,265,265,265,265,7414
20230530,104800,151583210,265,265,265,265,22
20230530,104700,151577380,265,264,265,264,7812
20230530,104600,149515011,264,264,264,264,100
20230530,104500,149488611,264,264,264,264,1
20230530,104400,149488347,264,264,264,264,1057
20230530,104300,149209299,264,264,264,264,1
20230530,104200,149209035,264,264,264,264,0
20230530,104100,149209035,264,264,264,264,43
20230530,104000,149197683,264,265,265,264,731
20230530,103900,149004669,265,265,265,265,164
20230530,103800,148961209,265,265,265,265,0
20230530,103700,148961209,265,265,265,265,312
20230530,103600,148878529,264,264,264,264,255
20230530,103500,148811209,264,265,265,264,2909
20230530,103400,148040344,265,265,265,265,5299
20230530,103300,146636109,264,264,264,264,0
20230530,103200,146636109,264,264,264,263,11372
20230530,103100,143633971,264,264,264,264,3623
20230530,103000,142677499,264,264,264,264,443
20230530,102900,142560547,264,264,264,263,8450
20230530,102800,140329895,263,264,264,263,703
20230530,102700,140144756,264,264,264,264,50
20230530,102600,140131556,263,264,264,263,134
20230530,102500,140096210,264,264,264,264,113
20230530,102400,140066378,264,264,264,264,215
20230530,102300,140009618,264,265,265,263,998
20230530,102200,139746047,264,264,264,264,10551
20230530,102100,136960583,264,264,264,264,5
20230530,102000,136959263,265,265,265,265,359
20230530,101900,136864128,264,264,265,264,6447
20230530,101800,135161905,264,264,265,264,269
20230530,101700,135090851,265,264,265,264,257
20230530,101600,135022772,264,264,265,264,1921
20230530,101500,134515623,264,265,265,264,102
20230530,101400,134488595,265,265,265,265,50
20230530,101300,134475345,264,265,265,264,8221
20230530,101200,132297303,264,265,265,264,5334
20230530,101100,130889067,265,264,265,264,508
20230530,101000,130754947,264,265,265,264,2171
20230530,100900,130181802,264,264,264,264,7153
20230530,100800,128293410,264,264,264,263,5022
20230530,100700,126967639,265,265,265,264,128
20230530,100600,126933818,265,265,265,264,2329
20230530,100500,126318347,264,264,264,264,21666
20230530,100400,120598523,264,264,264,264,9832
20230530,100300,118002875,264,265,265,264,233
20230530,100200,117941232,265,264,265,264,18205
20230530,100100,113119607,264,264,264,263,2765
20230530,100000,112389660,264,264,265,263,13830
20230530,095900,108746962,264,264,264,264,1053
20230530,095800,108468970,264,264,264,264,1206
20230530,095700,108150586,264,264,264,263,1379
20230530,095600,107786753,263,265,265,263,7379
20230530,095500,105843384,265,264,265,264,2667
20230530,095400,105139295,264,264,264,264,394
20230530,095300,105035279,264,264,264,263,4717
20230530,095200,103792991,264,264,264,264,9000
20230530,095100,101416991,264,264,265,264,1227
20230530,095000,101092851,264,264,264,264,0
20230530,094900,101092851,264,265,265,264,7592
20230530,094800,99080972,265,265,265,264,2890
20230530,094700,98315142,264,265,265,264,2127
20230530,094600,97753114,265,265,265,264,22871
20230530,094500,91700135,265,265,265,265,5
20230530,094400,91698810,265,265,265,265,305
20230530,094300,91617985,265,264,265,264,1018
20230530,094200,91348915,265,265,265,264,922
20230530,094100,91104586,265,264,265,264,5944
20230530,094000,89531272,264,264,265,263,16476
20230530,093900,85191201,264,264,264,264,7488
20230530,093800,83214369,264,265,265,264,466
20230530,093700,83091210,265,264,265,264,2777
20230530,093600,82357704,264,265,265,263,5466
20230530,093500,80913687,265,265,265,264,360
20230530,093400,80818587,265,264,265,264,986
20230530,093300,80558201,265,264,265,264,4682
20230530,093200,79322051,264,265,265,263,14272
20230530,093100,75554951,265,265,265,263,9234
20230530,093000,73121041,265,265,265,263,6104
20230530,092900,71514561,265,264,265,263,52240
20230530,092800,57743516,264,264,265,264,7869
20230530,092700,55666078,264,265,265,264,101
20230530,092600,55639413,265,265,265,265,939
20230530,092500,55390578,265,265,265,265,1102
20230530,092400,55098548,264,264,265,264,970
20230530,092300,54842287,264,265,265,264,12277
20230530,092200,51601156,264,266,266,264,13478
20230530,092100,48030409,266,266,266,265,1072
20230530,092000,47745258,265,265,266,265,1661
20230530,091900,47305091,265,265,266,265,1240
20230530,091800,46976344,265,265,265,265,573
20230530,091700,46824499,266,266,266,265,3226
20230530,091600,45969512,265,266,266,265,13
20230530,091500,45966055,266,266,266,266,302
20230530,091400,45885723,266,266,266,265,9019
20230530,091300,43493652,266,266,266,265,766
20230530,091200,43289897,266,266,266,266,5393
20230530,091100,41855359,266,265,266,265,3099
20230530,091000,41034122,265,266,266,265,25019
20230530,090900,34403989,266,266,266,265,555
20230530,090800,34256859,266,268,268,266,14201
20230530,090700,30478144,268,268,268,266,7474
20230530,090600,28483771,268,268,268,268,7172
20230530,090500,26561675,268,268,269,267,42635
20230530,090400,15138705,268,268,268,268,2511
20230530,090300,14465757,268,267,268,267,10147
20230530,090200,11753497,267,267,267,266,560
20230530,090100,11604477,266,265,266,265,5537
20230530,090000,10131835,265,265,265,264,38239