stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,213200,347134312,265,265,265,265,4177
20230531,213100,347134312,265,265,265,265,0
20230531,213000,347134312,265,265,265,265,0
20230531,212900,347134312,265,265,265,265,0
20230531,212800,347134312,265,265,265,265,0
20230531,212700,347134312,265,265,265,265,0
20230531,212600,347134312,265,265,265,265,0
20230531,212500,347134312,265,265,265,265,0
20230531,212400,347134312,265,265,265,265,0
20230531,212300,347134312,265,265,265,265,0
20230531,212200,347134312,265,265,265,265,0
20230531,212100,347134312,265,265,265,265,0
20230531,212000,347134312,265,265,265,265,0
20230531,211900,347134312,265,265,265,265,0
20230531,211800,347134312,265,265,265,265,0
20230531,211700,347134312,265,265,265,265,0
20230531,211600,347134312,265,265,265,265,0
20230531,211500,347134312,265,265,265,265,0
20230531,211400,347134312,265,265,265,265,0
20230531,211300,347134312,265,265,265,265,0
20230531,211200,347134312,265,265,265,265,0
20230531,211100,347134312,265,265,265,265,0
20230531,211000,347134312,265,265,265,265,0
20230531,210900,347134312,265,265,265,265,0
20230531,210800,347134312,265,265,265,265,0
20230531,210700,347134312,265,265,265,265,0
20230531,210600,347134312,265,265,265,265,0
20230531,210500,347134312,265,265,265,265,0
20230531,210400,347134312,265,265,265,265,0
20230531,210300,347134312,265,265,265,265,0
20230531,210200,347134312,265,265,265,265,4177
20230531,210100,347134312,265,265,265,265,0
20230531,210000,347134312,265,265,265,265,0
20230531,205900,347134312,265,265,265,265,0
20230531,205800,347134312,265,265,265,265,0
20230531,205700,347134312,265,265,265,265,0
20230531,205600,347134312,265,265,265,265,0
20230531,205500,347134312,265,265,265,265,0
20230531,205400,347134312,265,265,265,265,0
20230531,205300,347134312,265,265,265,265,0
20230531,205200,347134312,265,265,265,265,0
20230531,205100,347134312,265,265,265,265,0
20230531,205000,347134312,265,265,265,265,0
20230531,204900,347134312,265,265,265,265,0
20230531,204800,347134312,265,265,265,265,0
20230531,204700,347134312,265,265,265,265,0
20230531,204600,347134312,265,265,265,265,0
20230531,204500,347134312,265,265,265,265,0
20230531,204400,347134312,265,265,265,265,0
20230531,204300,347134312,265,265,265,265,0
20230531,204200,347134312,265,265,265,265,0
20230531,204100,347134312,265,265,265,265,0
20230531,204000,347134312,265,265,265,265,0
20230531,203900,347134312,265,265,265,265,0
20230531,203800,347134312,265,265,265,265,0
20230531,203700,347134312,265,265,265,265,0
20230531,203600,347134312,265,265,265,265,0
20230531,203500,347134312,265,265,265,265,0
20230531,203400,347134312,265,265,265,265,0
20230531,203300,347134312,265,265,265,265,0
20230531,203200,347134312,265,265,265,265,4177
20230531,203100,347134312,265,265,265,265,0
20230531,203000,347134312,265,265,265,265,0
20230531,202900,347134312,265,265,265,265,0
20230531,202800,347134312,265,265,265,265,0
20230531,202700,347134312,265,265,265,265,0
20230531,202600,347134312,265,265,265,265,0
20230531,202500,347134312,265,265,265,265,0
20230531,202400,347134312,265,265,265,265,0
20230531,202300,347134312,265,265,265,265,0
20230531,202200,347134312,265,265,265,265,0
20230531,202100,347134312,265,265,265,265,0
20230531,202000,347134312,265,265,265,265,0
20230531,201900,347134312,265,265,265,265,0
20230531,201800,347134312,265,265,265,265,0
20230531,201700,347134312,265,265,265,265,0
20230531,201600,347134312,265,265,265,265,0
20230531,201500,347134312,265,265,265,265,0
20230531,201400,347134312,265,265,265,265,0
20230531,201300,347134312,265,265,265,265,0
20230531,201200,347134312,265,265,265,265,0
20230531,201100,347134312,265,265,265,265,0
20230531,201000,347134312,265,265,265,265,0
20230531,200900,347134312,265,265,265,265,0
20230531,200800,347134312,265,265,265,265,0
20230531,200700,347134312,265,265,265,265,0
20230531,200600,347134312,265,265,265,265,0
20230531,200500,347134312,265,265,265,265,0
20230531,200400,347134312,265,265,265,265,0
20230531,200300,347134312,265,265,265,265,0
20230531,200200,347134312,265,265,265,265,4177
20230531,200100,347134312,265,265,265,265,0
20230531,200000,347134312,265,265,265,265,0
20230531,195900,347134312,265,265,265,265,0
20230531,195800,347134312,265,265,265,265,0
20230531,195700,347134312,265,265,265,265,0
20230531,195600,347134312,265,265,265,265,0
20230531,195500,347134312,265,265,265,265,0
20230531,195400,347134312,265,265,265,265,0
20230531,195300,347134312,265,265,265,265,0
20230531,195200,347134312,265,265,265,265,0
20230531,195100,347134312,265,265,265,265,0
20230531,195000,347134312,265,265,265,265,0
20230531,194900,347134312,265,265,265,265,0
20230531,194800,347134312,265,265,265,265,0
20230531,194700,347134312,265,265,265,265,0
20230531,194600,347134312,265,265,265,265,0
20230531,194500,347134312,265,265,265,265,0
20230531,194400,347134312,265,265,265,265,0
20230531,194300,347134312,265,265,265,265,0
20230531,194200,347134312,265,265,265,265,0
20230531,194100,347134312,265,265,265,265,0
20230531,194000,347134312,265,265,265,265,0
20230531,193900,347134312,265,265,265,265,0
20230531,193800,347134312,265,265,265,265,0
20230531,193700,347134312,265,265,265,265,0
20230531,193600,347134312,265,265,265,265,0
20230531,193500,347134312,265,265,265,265,0
20230531,193400,347134312,265,265,265,265,0
20230531,193300,347134312,265,265,265,265,0
20230531,193200,347134312,265,265,265,265,4177
20230531,193100,347134312,265,265,265,265,0
20230531,193000,347134312,265,265,265,265,0
20230531,192900,347134312,265,265,265,265,0
20230531,192800,347134312,265,265,265,265,0
20230531,192700,347134312,265,265,265,265,0
20230531,192600,347134312,265,265,265,265,0
20230531,192500,347134312,265,265,265,265,0
20230531,192400,347134312,265,265,265,265,0
20230531,192300,347134312,265,265,265,265,0
20230531,192200,347134312,265,265,265,265,0
20230531,192100,347134312,265,265,265,265,0
20230531,192000,347134312,265,265,265,265,0
20230531,191900,347134312,265,265,265,265,0
20230531,191800,347134312,265,265,265,265,0
20230531,191700,347134312,265,265,265,265,0
20230531,191600,347134312,265,265,265,265,0
20230531,191500,347134312,265,265,265,265,0
20230531,191400,347134312,265,265,265,265,0
20230531,191300,347134312,265,265,265,265,0
20230531,191200,347134312,265,265,265,265,0
20230531,191100,347134312,265,265,265,265,0
20230531,191000,347134312,265,265,265,265,0
20230531,190900,347134312,265,265,265,265,0
20230531,190800,347134312,265,265,265,265,0
20230531,190700,347134312,265,265,265,265,0
20230531,190600,347134312,265,265,265,265,0
20230531,190500,347134312,265,265,265,265,0
20230531,190400,347134312,265,265,265,265,0
20230531,190300,347134312,265,265,265,265,0
20230531,190200,347134312,265,265,265,265,4177
20230531,190100,347134312,265,265,265,265,0
20230531,190000,347134312,265,265,265,265,0
20230531,185900,347134312,265,265,265,265,0
20230531,185800,347134312,265,265,265,265,0
20230531,185700,347134312,265,265,265,265,0
20230531,185600,347134312,265,265,265,265,0
20230531,185500,347134312,265,265,265,265,0
20230531,185400,347134312,265,265,265,265,0
20230531,185300,347134312,265,265,265,265,0
20230531,185200,347134312,265,265,265,265,0
20230531,185100,347134312,265,265,265,265,0
20230531,185000,347134312,265,265,265,265,0
20230531,184900,347134312,265,265,265,265,0
20230531,184800,347134312,265,265,265,265,0
20230531,184700,347134312,265,265,265,265,0
20230531,184600,347134312,265,265,265,265,0
20230531,184500,347134312,265,265,265,265,0
20230531,184400,347134312,265,265,265,265,0
20230531,184300,347134312,265,265,265,265,0
20230531,184200,347134312,265,265,265,265,0
20230531,184100,347134312,265,265,265,265,0
20230531,184000,347134312,265,265,265,265,0
20230531,183900,347134312,265,265,265,265,0
20230531,183800,347134312,265,265,265,265,0
20230531,183700,347134312,265,265,265,265,0
20230531,183600,347134312,265,265,265,265,0
20230531,183500,347134312,265,265,265,265,0
20230531,183400,347134312,265,265,265,265,0
20230531,183300,347134312,265,265,265,265,0
20230531,183200,347134312,265,265,265,265,4177
20230531,183100,347134312,265,265,265,265,0
20230531,183000,347134312,265,265,265,265,0
20230531,182900,347134312,265,265,265,265,0
20230531,182800,347134312,265,265,265,265,0
20230531,182700,347134312,265,265,265,265,0
20230531,182600,347134312,265,265,265,265,0
20230531,182500,347134312,265,265,265,265,0
20230531,182400,347134312,265,265,265,265,0
20230531,182300,347134312,265,265,265,265,0
20230531,182200,347134312,265,265,265,265,0
20230531,182100,347134312,265,265,265,265,0
20230531,182000,347134312,265,265,265,265,0
20230531,181900,347134312,265,265,265,265,0
20230531,181800,347134312,265,265,265,265,0
20230531,181700,347134312,265,265,265,265,0
20230531,181600,347134312,265,265,265,265,0
20230531,181500,347134312,265,265,265,265,0
20230531,181400,347134312,265,265,265,265,0
20230531,181300,347134312,265,265,265,265,0
20230531,181200,347134312,265,265,265,265,0
20230531,181100,347134312,265,265,265,265,0
20230531,181000,347134312,265,265,265,265,0
20230531,180900,347134312,265,265,265,265,0
20230531,180800,347134312,265,265,265,265,0
20230531,180700,347134312,265,265,265,265,0
20230531,180600,347134312,265,265,265,265,0
20230531,180500,347134312,265,265,265,265,0
20230531,180400,347134312,265,265,265,265,0
20230531,180300,347134312,265,265,265,265,0
20230531,180200,347134312,265,265,265,265,4177
20230531,180100,347134312,265,265,265,265,0
20230531,180000,347134312,265,265,265,265,0
20230531,175900,347134312,265,265,265,265,0
20230531,175800,347134312,265,265,265,265,0
20230531,175700,347134312,265,265,265,265,0
20230531,175600,347134312,265,265,265,265,0
20230531,175500,347134312,265,265,265,265,0
20230531,175400,347134312,265,265,265,265,0
20230531,175300,347134312,265,265,265,265,0
20230531,175200,347134312,265,265,265,265,0
20230531,175100,347134312,265,265,265,265,0
20230531,175000,347134312,265,265,265,265,0
20230531,174900,347134312,265,265,265,265,0
20230531,174800,347134312,265,265,265,265,0
20230531,174700,347134312,265,265,265,265,0
20230531,174600,347134312,265,265,265,265,0
20230531,174500,347134312,265,265,265,265,0
20230531,174400,347134312,265,265,265,265,0
20230531,174300,347134312,265,265,265,265,0
20230531,174200,347134312,265,265,265,265,0
20230531,174100,347134312,265,265,265,265,0
20230531,174000,347134312,265,265,265,265,0
20230531,173900,347134312,265,265,265,265,0
20230531,173800,347134312,265,265,265,265,0
20230531,173700,347134312,265,265,265,265,0
20230531,173600,347134312,265,265,265,265,0
20230531,173500,347134312,265,265,265,265,0
20230531,173400,347134312,265,265,265,265,0
20230531,173300,347134312,265,265,265,265,0
20230531,173200,347134312,265,265,265,265,4177
20230531,173100,347134312,265,265,265,265,0
20230531,173000,347134312,265,265,265,265,0
20230531,172900,347134312,265,265,265,265,0
20230531,172800,347134312,265,265,265,265,0
20230531,172700,347134312,265,265,265,265,0
20230531,172600,347134312,265,265,265,265,0
20230531,172500,347134312,265,265,265,265,0
20230531,172400,347134312,265,265,265,265,0
20230531,172300,347134312,265,265,265,265,0
20230531,172200,347134312,265,265,265,265,0
20230531,172100,347134312,265,265,265,265,0
20230531,172000,347134312,265,265,265,265,0
20230531,171900,347134312,265,265,265,265,0
20230531,171800,347134312,265,265,265,265,0
20230531,171700,347134312,265,265,265,265,0
20230531,171600,347134312,265,265,265,265,0
20230531,171500,347134312,265,265,265,265,0
20230531,171400,347134312,265,265,265,265,0
20230531,171300,347134312,265,265,265,265,0
20230531,171200,347134312,265,265,265,265,0
20230531,171100,347134312,265,265,265,265,0
20230531,171000,347134312,265,265,265,265,0
20230531,170900,347134312,265,265,265,265,0
20230531,170800,347134312,265,265,265,265,0
20230531,170700,347134312,265,265,265,265,0
20230531,170600,347134312,265,265,265,265,0
20230531,170500,347134312,265,265,265,265,0
20230531,170400,347134312,265,265,265,265,0
20230531,170300,347134312,265,265,265,265,0
20230531,170200,347134312,265,265,265,265,4177
20230531,170100,347134312,265,265,265,265,0
20230531,170000,347134312,265,265,265,265,0
20230531,165900,347134312,265,265,265,265,0
20230531,165800,347134312,265,265,265,265,0
20230531,165700,347134312,265,265,265,265,0
20230531,165600,347134312,265,265,265,265,0
20230531,165500,347134312,265,265,265,265,0
20230531,165400,347134312,265,265,265,265,0
20230531,165300,347134312,265,265,265,265,0
20230531,165200,347134312,265,265,265,265,0
20230531,165100,347134312,265,265,265,265,0
20230531,165000,347134312,265,265,265,265,0
20230531,164900,347134312,265,265,265,265,0
20230531,164800,347134312,265,265,265,265,0
20230531,164700,347134312,265,265,265,265,0
20230531,164600,347134312,265,265,265,265,0
20230531,164500,347134312,265,265,265,265,0
20230531,164400,347134312,265,265,265,265,0
20230531,164300,347134312,265,265,265,265,0
20230531,164200,347134312,265,265,265,265,0
20230531,164100,347134312,265,265,265,265,0
20230531,164000,347134312,265,265,265,265,0
20230531,163900,347134312,265,265,265,265,0
20230531,163800,347134312,265,265,265,265,0
20230531,163700,347134312,265,265,265,265,0
20230531,163600,347134312,265,265,265,265,0
20230531,163500,347134312,265,265,265,265,0
20230531,163400,347134312,265,265,265,265,0
20230531,163300,347134312,265,265,265,265,0
20230531,163200,347134312,265,265,265,265,4177
20230531,163100,347134312,265,265,265,265,0
20230531,163000,347134312,265,265,265,265,0
20230531,162900,347134312,265,265,265,265,0
20230531,162800,347134312,265,265,265,265,0
20230531,162700,347134312,265,265,265,265,0
20230531,162600,347134312,265,265,265,265,0
20230531,162500,347134312,265,265,265,265,0
20230531,162400,347134312,265,265,265,265,0
20230531,162300,347134312,265,265,265,265,0
20230531,162200,347134312,265,265,265,265,0
20230531,162100,347134312,265,265,265,265,0
20230531,162000,347134312,265,265,265,265,0
20230531,161900,347134312,265,265,265,265,0
20230531,161800,347134312,265,265,265,265,0
20230531,161700,347134312,265,265,265,265,0
20230531,161600,347134312,265,265,265,265,0
20230531,161500,347134312,265,265,265,265,0
20230531,161400,347134312,265,265,265,265,0
20230531,161300,347134312,265,265,265,265,0
20230531,161200,347134312,265,265,265,265,0
20230531,161100,347134312,265,265,265,265,0
20230531,161000,347134312,265,265,265,265,0
20230531,160900,347134312,265,265,265,265,0
20230531,160800,347134312,265,265,265,265,0
20230531,160700,347134312,265,265,265,265,0
20230531,160600,347134312,265,265,265,265,0
20230531,160500,347134312,265,265,265,265,0
20230531,160400,347134312,265,265,265,265,0
20230531,160300,347134312,265,265,265,265,0
20230531,160200,347134312,265,265,265,265,4177
20230531,160100,347134312,265,265,265,265,0
20230531,160000,347134312,265,265,265,265,0
20230531,155900,347134312,265,265,265,265,0
20230531,155800,347134312,265,265,265,265,0
20230531,155700,347134312,265,265,265,265,0
20230531,155600,347134312,265,265,265,265,0
20230531,155500,347134312,265,265,265,265,0
20230531,155400,347134312,265,265,265,265,0
20230531,155300,347134312,265,265,265,265,0
20230531,155200,347134312,265,265,265,265,0
20230531,155100,347134312,265,265,265,265,0
20230531,155000,347134312,265,265,265,265,0
20230531,154900,347134312,265,265,265,265,0
20230531,154800,347134312,265,265,265,265,0
20230531,154700,347134312,265,265,265,265,0
20230531,154600,347134312,265,265,265,265,0
20230531,154500,347134312,265,265,265,265,0
20230531,154400,347134312,265,265,265,265,0
20230531,154300,347134312,265,265,265,265,0
20230531,154200,347134312,265,265,265,265,0
20230531,154100,347134312,265,265,265,265,0
20230531,154000,347134312,265,265,265,265,0
20230531,153900,347134312,265,265,265,265,0
20230531,153800,347134312,265,265,265,265,0
20230531,153700,347134312,265,265,265,265,0
20230531,153600,347134312,265,265,265,265,0
20230531,153500,347134312,265,265,265,265,0
20230531,153400,347134312,265,265,265,265,0
20230531,153300,347134312,265,265,265,265,0
20230531,153200,347134312,265,265,265,265,4177
20230531,153100,347134312,265,265,265,265,0
20230531,153000,347134312,265,265,265,265,4177
20230531,152900,346027407,265,265,265,265,0
20230531,152800,346027407,265,265,265,265,0
20230531,152700,346027407,265,265,265,265,0
20230531,152600,346027407,265,265,265,265,0
20230531,152500,346027407,265,265,265,265,0
20230531,152400,346027407,265,265,265,265,0
20230531,152300,346027407,265,265,265,265,0
20230531,152200,346027407,265,265,265,265,0
20230531,152100,346027407,265,265,265,265,0
20230531,152000,346027407,265,265,265,265,0
20230531,151900,346027407,265,264,265,264,1011
20230531,151800,345760003,265,264,265,264,1803
20230531,151700,345284008,265,264,265,264,3558
20230531,151600,344341139,265,265,265,264,1402
20230531,151500,343970010,265,265,265,264,1017
20230531,151400,343700506,264,265,265,264,1001
20230531,151300,343435242,265,265,265,264,625
20230531,151200,343269618,265,264,265,264,1953
20230531,151100,342752944,264,265,265,264,419
20230531,151000,342641931,265,264,265,264,429
20230531,150900,342528467,265,265,265,265,924
20230531,150800,342283607,264,265,265,264,302
20230531,150700,342203579,264,264,265,264,325
20230531,150600,342117766,264,265,265,264,3893
20230531,150500,341090012,265,265,265,264,2151
20230531,150400,340519998,265,264,265,264,2003
20230531,150300,339989204,264,265,265,264,614
20230531,150200,339826578,265,264,265,264,803
20230531,150100,339613966,264,265,265,264,865
20230531,150000,339385595,264,264,265,264,53
20230531,145900,339371552,264,263,265,263,3259
20230531,145800,338511167,264,264,264,263,7458
20230531,145700,336542256,264,264,264,263,10210
20230531,145600,333846817,264,264,264,264,535
20230531,145500,333705577,263,264,264,263,174
20230531,145400,333659643,264,263,264,263,134
20230531,145300,333624269,264,264,264,264,1
20230531,145200,333624005,264,263,264,263,812
20230531,145100,333409639,264,263,264,263,11
20230531,145000,333406736,263,263,263,263,1
20230531,144900,333406473,264,263,264,263,132
20230531,144800,333371626,264,264,264,264,661
20230531,144700,333197122,263,263,264,263,202
20230531,144600,333143796,264,264,264,263,371
20230531,144500,333045853,264,264,264,264,2389
20230531,144400,332415157,263,263,264,263,1955
20230531,144300,331899039,264,263,264,263,326
20230531,144200,331813081,263,264,264,263,80
20230531,144100,331791964,264,263,264,263,3329
20230531,144000,330913810,263,263,263,263,5000
20230531,143900,329598810,263,263,264,263,296
20230531,143800,329520668,264,265,265,264,3594
20230531,143700,328571842,264,265,265,264,2
20230531,143600,328571313,264,264,265,264,764
20230531,143500,328369606,265,265,265,265,56
20230531,143400,328354766,264,264,264,264,7752
20230531,143300,326308238,264,264,265,264,3
20230531,143200,326307445,265,265,265,265,815
20230531,143100,326091470,264,265,265,264,69
20230531,143000,326073194,265,265,265,265,50
20230531,142900,326059944,264,265,265,264,11
20230531,142800,326057030,265,263,265,263,184
20230531,142700,326008636,263,264,265,263,31322
20230531,142600,317745171,264,263,264,263,23
20230531,142500,317739117,264,264,264,263,74220
20230531,142400,298145038,265,265,265,265,1002
20230531,142300,297879508,264,264,264,264,1807
20230531,142200,297402460,264,265,265,264,13
20230531,142100,297399027,264,265,265,264,2
20230531,142000,297398498,264,264,265,264,6
20230531,141900,297396910,264,264,264,264,25
20230531,141800,297390310,264,264,264,264,1
20230531,141700,297390046,264,264,264,264,1
20230531,141600,297389782,264,265,265,264,602
20230531,141500,297230253,264,264,264,264,858
20230531,141400,297003741,264,264,264,264,18
20230531,141300,296998989,264,265,265,264,2
20230531,141200,296998460,265,264,265,264,119
20230531,141100,296966927,264,264,265,264,194
20230531,141000,296915699,264,265,265,264,10
20230531,140900,296913050,265,264,265,264,81
20230531,140800,296891616,264,264,264,264,1
20230531,140700,296891352,265,264,265,264,11
20230531,140600,296888438,265,265,265,264,181
20230531,140500,296840474,264,265,265,264,68
20230531,140400,296822455,265,265,265,264,12
20230531,140300,296819276,264,265,265,264,51
20230531,140200,296805762,265,265,265,264,271
20230531,140100,296733948,265,264,265,264,11
20230531,140000,296731034,264,265,265,264,101
20230531,135900,296704270,265,265,265,264,202
20230531,135800,296650741,265,264,265,264,412
20230531,135700,296541962,264,265,265,264,866
20230531,135600,296312473,264,264,264,264,1
20230531,135500,296312209,264,265,265,264,42
20230531,135400,296301080,264,265,265,264,2
20230531,135300,296300551,264,265,265,264,36
20230531,135200,296291012,264,265,265,264,9756
20230531,135100,293705673,266,265,266,265,581
20230531,135000,293551688,265,265,266,265,6520
20230531,134900,291823848,265,266,266,265,2
20230531,134800,291823317,265,265,265,265,135
20230531,134700,291787542,265,266,266,265,3
20230531,134600,291786745,266,266,266,265,9
20230531,134500,291784352,265,265,265,265,1
20230531,134400,291784087,265,265,265,265,1
20230531,134300,291783822,266,265,266,265,13
20230531,134200,291780365,265,265,265,265,11
20230531,134100,291777450,265,265,265,265,83
20230531,134000,291755455,265,265,265,265,10001
20230531,133900,289105190,265,265,265,265,30001
20230531,133800,281154925,265,266,266,265,1041
20230531,133700,280878020,265,266,266,265,26
20230531,133600,280871125,265,266,266,265,501
20230531,133500,280737860,266,265,266,265,121
20230531,133400,280705675,265,265,265,265,1
20230531,133300,280705410,265,265,265,265,1
20230531,133200,280705145,265,265,265,265,2789
20230531,133100,279966060,266,265,266,265,4992
20230531,133000,278638189,265,266,266,265,1011
20230531,132900,278369264,265,265,265,265,3604
20230531,132800,277414204,265,265,265,265,1
20230531,132700,277413939,266,265,266,265,8
20230531,132600,277411812,265,266,266,265,2016
20230531,132500,276877467,267,266,267,265,3540
20230531,132400,275932789,265,266,266,265,2
20230531,132300,275932258,266,266,266,266,8996
20230531,132200,273539322,266,266,266,266,1
20230531,132100,273539056,266,266,266,266,26
20230531,132000,273532140,266,266,266,266,1
20230531,131900,273531874,266,266,267,266,5611
20230531,131800,272039338,266,266,266,266,201
20230531,131700,271985872,266,266,266,266,1
20230531,131600,271985606,266,266,266,266,1647
20230531,131500,271547504,266,267,267,266,2003
20230531,131400,271014704,266,267,267,266,7
20230531,131300,271012836,267,266,267,266,2
20230531,131200,271012303,266,266,266,266,1
20230531,131100,271012037,266,267,267,266,13660
20230531,131000,267364818,266,266,266,266,1
20230531,130900,267364552,266,267,267,266,101
20230531,130800,267337586,266,266,266,266,1
20230531,130700,267337320,266,266,266,266,1
20230531,130600,267337054,266,267,267,266,6001
20230531,130500,265735788,266,267,267,266,2529
20230531,130400,265060546,266,266,266,266,140
20230531,130300,265023306,266,267,267,266,464
20230531,130200,264899520,267,266,267,266,5101
20230531,130100,263537554,266,266,266,266,1
20230531,130000,263537288,266,266,266,266,1
20230531,125900,263537022,266,266,266,266,83
20230531,125800,263514944,266,266,266,266,2
20230531,125700,263514412,266,266,266,266,1
20230531,125600,263514146,266,266,266,266,64
20230531,125500,263497122,266,266,266,266,274
20230531,125400,263424238,266,266,266,266,1
20230531,125300,263423972,266,266,266,266,1
20230531,125200,263423706,266,266,266,266,14308
20230531,125100,259617778,266,266,266,266,2170
20230531,125000,259040558,266,266,267,266,15
20230531,124900,259036555,266,266,266,266,1
20230531,124800,259036289,266,266,266,265,1745
20230531,124700,258573324,266,266,266,266,2
20230531,124600,258572792,265,265,265,265,1
20230531,124500,258572527,265,265,265,265,1
20230531,124400,258572262,266,265,266,265,6001
20230531,124300,256975997,265,265,265,265,0
20230531,124200,256975997,265,266,266,265,2380
20230531,124100,256345259,266,265,266,265,13
20230531,124000,256341802,265,265,265,265,0
20230531,123900,256341802,265,266,266,265,121
20230531,123800,256309618,266,266,266,266,100
20230531,123700,256283018,265,265,265,265,5001
20230531,123600,254957753,265,265,265,265,226
20230531,123500,254897863,265,265,265,265,0
20230531,123400,254897863,265,266,266,265,102
20230531,123300,254870733,266,266,266,266,127
20230531,123200,254836951,266,266,266,266,177
20230531,123100,254789869,265,266,266,265,10363
20230531,123000,252043413,266,266,266,266,107
20230531,122900,252014951,265,266,266,265,2
20230531,122800,252014420,266,265,266,265,12
20230531,122700,252011230,266,265,266,265,601
20230531,122600,251851365,265,265,266,265,1145
20230531,122500,251546797,265,265,265,265,1
20230531,122400,251546532,265,266,266,265,3262
20230531,122300,250678841,266,266,266,266,2
20230531,122200,250678309,266,266,266,266,0
20230531,122100,250678309,266,266,266,266,2739
20230531,122000,249949735,265,265,266,265,2002
20230531,121900,249417205,266,266,266,266,7
20230531,121800,249415343,265,265,265,265,2
20230531,121700,249414813,265,265,265,265,0
20230531,121600,249414813,265,266,266,265,1735
20230531,121500,248953304,266,265,266,265,381
20230531,121400,248852320,265,265,265,265,25
20230531,121300,248845695,265,265,265,265,1
20230531,121200,248845430,265,265,265,265,1
20230531,121100,248845165,265,266,266,265,83
20230531,121000,248823088,265,266,266,265,950
20230531,120900,248571236,266,265,267,265,62
20230531,120800,248554749,265,266,267,265,3994
20230531,120700,247492260,265,266,266,265,1855
20230531,120600,246998831,266,265,266,265,62
20230531,120500,246982381,266,266,267,266,10035
20230531,120400,244311565,266,266,266,266,1007
20230531,120300,244043703,265,266,266,265,995
20230531,120200,243779034,265,266,267,265,21575
20230531,120100,238058008,266,266,266,266,101
20230531,120000,238031142,266,266,266,266,1
20230531,115900,238030876,266,266,266,266,2
20230531,115800,238030344,266,266,266,266,365
20230531,115700,237933254,266,267,267,265,17450
20230531,115600,233274254,266,266,266,266,4271
20230531,115500,232138168,265,266,266,265,3
20230531,115400,232137371,266,265,266,265,100
20230531,115300,232110845,266,266,266,265,655
20230531,115200,231936616,265,266,266,265,5
20230531,115100,231935287,265,266,266,265,3
20230531,115000,231934490,265,266,266,265,101
20230531,114900,231907625,265,266,266,265,336
20230531,114800,231818250,266,265,266,265,11
20230531,114700,231815325,265,266,266,265,448
20230531,114600,231696158,265,265,265,265,1
20230531,114500,231695893,265,265,265,265,8873
20230531,114400,229344548,265,266,266,265,101
20230531,114300,229317683,266,265,266,265,105
20230531,114200,229289754,265,266,266,265,3
20230531,114100,229288958,265,266,267,265,4501
20230531,114000,228087207,267,267,267,265,21
20230531,113900,228081602,265,265,267,265,36
20230531,113800,228072022,265,265,265,265,1
20230531,113700,228071757,267,265,267,265,55
20230531,113600,228057074,267,265,267,265,21
20230531,113500,228051469,267,265,267,265,41
20230531,113400,228040524,267,267,267,265,3183
20230531,113300,227196899,267,267,267,265,132
20230531,113200,227161657,265,265,265,265,43463
20230531,113100,215643962,265,267,267,265,114
20230531,113000,215613652,265,266,266,265,5162
20230531,112900,214243212,266,266,266,266,1001
20230531,112800,213976946,266,266,266,266,101
20230531,112700,213950080,266,266,266,266,1
20230531,112600,213949814,266,266,266,266,1580
20230531,112500,213529534,266,266,266,266,500
20230531,112400,213396534,266,266,266,266,224
20230531,112300,213336950,266,266,266,266,502
20230531,112200,213203418,267,266,267,265,7818
20230531,112100,211123829,266,266,266,266,748
20230531,112000,210924861,266,266,266,266,1
20230531,111900,210924595,265,267,267,265,1803
20230531,111800,210443914,267,265,267,265,21
20230531,111700,210438309,265,266,266,265,124
20230531,111600,210405326,265,265,265,265,1
20230531,111500,210405061,265,266,266,265,2172
20230531,111400,209827310,266,265,266,265,29651
20230531,111300,201969295,266,266,266,265,1002
20230531,111200,201702764,265,266,266,265,501
20230531,111100,201569499,266,265,266,265,2490
20230531,111000,200907160,265,265,265,265,1266
20230531,110900,200571670,266,266,266,265,154
20230531,110800,200530713,266,266,267,266,1248
20230531,110700,200198744,267,265,267,265,3848
20230531,110600,199175175,266,265,266,265,10104
20230531,110500,196487615,265,266,266,265,7
20230531,110400,196485754,265,265,265,265,1
20230531,110300,196485489,266,265,266,265,328
20230531,110200,196398542,265,265,265,265,4114
20230531,110100,195308332,265,265,265,265,1
20230531,110000,195308067,266,266,266,265,129
20230531,105900,195273844,266,265,266,265,111
20230531,105800,195244323,265,265,266,265,43
20230531,105700,195232887,265,265,266,265,360
20230531,105600,195137287,266,265,266,265,24
20230531,105500,195130904,265,265,265,265,6061
20230531,105400,193524739,265,265,266,265,281
20230531,105300,193450004,265,265,266,265,178
20230531,105200,193402823,266,265,266,265,416
20230531,105100,193292528,265,266,266,265,2561
20230531,105000,192613720,266,266,267,266,4
20230531,104900,192612654,265,265,265,265,1
20230531,104800,192612389,266,267,267,266,2703
20230531,104700,191893390,266,266,266,266,1
20230531,104600,191893124,267,267,267,267,201
20230531,104500,191839457,266,266,266,266,2
20230531,104400,191838925,266,266,266,266,3501
20230531,104300,190907659,266,266,266,266,1000
20230531,104200,190641659,266,266,266,266,2
20230531,104100,190641127,266,266,266,266,11201
20230531,104000,187661661,267,267,267,267,5719
20230531,103900,186134688,267,267,267,267,27680
20230531,103800,178744128,267,267,267,267,4656
20230531,103700,177500976,267,267,267,267,20
20230531,103600,177495636,266,266,266,266,0
20230531,103500,177495636,266,266,266,266,1
20230531,103400,177495370,266,267,267,266,3657
20230531,103300,176522607,267,267,267,266,5210
20230531,103200,175136537,267,267,267,266,8172
20230531,103100,172954863,267,268,268,267,386
20230531,103000,172851425,268,268,268,268,25
20230531,102900,172844725,268,268,268,268,12
20230531,102800,172841509,268,268,268,268,50
20230531,102700,172828109,268,268,268,268,118
20230531,102600,172796485,268,268,268,268,1023
20230531,102500,172522321,267,268,268,267,35376
20230531,102400,163076769,268,268,268,268,37
20230531,102300,163066853,268,268,268,268,201
20230531,102200,163012985,268,268,268,268,948
20230531,102100,162758921,268,268,268,268,2081
20230531,102000,162201213,267,268,268,267,312
20230531,101900,162117598,268,268,268,268,0
20230531,101800,162117598,268,268,268,268,200
20230531,101700,162063998,268,268,268,268,1000
20230531,101600,161795998,268,267,268,267,291
20230531,101500,161718085,268,268,268,267,454
20230531,101400,161596453,267,267,268,267,4492
20230531,101300,160395789,267,267,267,267,72
20230531,101200,160376565,267,267,267,267,3350
20230531,101100,159482115,267,267,267,267,1000
20230531,101000,159215115,267,267,267,267,300
20230531,100900,159135015,268,268,268,267,705
20230531,100800,158946575,268,267,269,267,196
20230531,100700,158893889,267,269,269,267,539
20230531,100600,158749074,269,269,269,269,1100
20230531,100500,158453174,267,268,269,267,6212
20230531,100400,156789354,268,268,268,267,2017
20230531,100300,156248936,268,268,268,268,25
20230531,100200,156242236,268,268,268,268,1814
20230531,100100,155756084,268,267,268,267,12068
20230531,100000,152522860,268,267,268,267,4546
20230531,095900,151304753,268,267,268,267,252
20230531,095800,151237268,267,267,267,267,2683
20230531,095700,150520907,267,268,268,267,9500
20230531,095600,147975373,268,268,268,268,1210
20230531,095500,147651093,268,268,268,268,1310
20230531,095400,147300013,268,267,268,267,7181
20230531,095300,145382532,267,267,267,267,8018
20230531,095200,143241726,267,267,268,267,2389
20230531,095100,142601863,267,267,267,267,1538
20230531,095000,142191217,267,268,268,267,2154
20230531,094900,141615979,268,267,268,267,3326
20230531,094800,140724656,268,267,268,267,767
20230531,094700,140519797,267,267,267,267,1072
20230531,094600,140233573,267,267,267,267,122
20230531,094500,140200999,267,266,267,265,258960
20230531,094400,71291313,266,266,266,266,129
20230531,094300,71256999,266,266,266,266,61
20230531,094200,71240773,266,266,266,266,270
20230531,094100,71168953,266,266,266,266,1
20230531,094000,71168687,266,266,266,266,139
20230531,093900,71131713,266,266,266,266,1
20230531,093800,71131447,265,266,266,265,6230
20230531,093700,69476536,266,266,266,266,80
20230531,093600,69455256,265,265,266,265,359
20230531,093500,69359811,266,266,266,266,249
20230531,093400,69293577,266,266,266,265,1907
20230531,093300,68788215,266,266,266,266,2132
20230531,093200,68221103,266,266,266,266,2611
20230531,093100,67526577,266,266,266,265,230
20230531,093000,67465447,266,266,266,265,995
20230531,092900,67200878,266,266,266,266,1
20230531,092800,67200612,266,267,267,266,120
20230531,092700,67168682,267,267,267,267,850
20230531,092600,66941732,266,265,266,265,3
20230531,092500,66940935,266,266,266,265,19918
20230531,092400,61643011,266,265,266,265,3760
20230531,092300,60642901,266,265,266,265,401
20230531,092200,60536603,265,266,266,265,3123
20230531,092100,59708135,266,266,266,266,2435
20230531,092000,59060425,266,266,266,266,55
20230531,091900,59045795,266,266,266,266,22
20230531,091800,59039943,267,266,267,266,1283
20230531,091700,58698655,266,265,266,265,506
20230531,091600,58564564,265,265,265,265,1990
20230531,091500,58037214,265,265,265,265,250
20230531,091400,57970964,265,264,265,264,79255
20230531,091300,36974141,264,264,264,262,20866
20230531,091200,31486303,263,264,264,263,276
20230531,091100,31413639,264,263,264,263,148
20230531,091000,31374665,263,264,264,263,220
20230531,090900,31316635,263,264,264,263,9598
20230531,090800,28792155,264,264,264,264,99
20230531,090700,28766019,264,264,264,264,248
20230531,090600,28700547,263,263,264,263,7732
20230531,090500,26666931,263,263,263,262,30363
20230531,090400,18681463,263,264,264,263,25617
20230531,090300,11938558,264,263,264,263,265
20230531,090200,11868622,264,264,264,264,111
20230531,090100,11839318,264,264,265,264,5117
20230531,090000,10488334,265,264,265,263,39853