stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,203700,235477438,428,428,428,428,10521
20230530,203600,235477438,428,428,428,428,0
20230530,203500,235477438,428,428,428,428,0
20230530,203400,235477438,428,428,428,428,0
20230530,203300,235477438,428,428,428,428,0
20230530,203200,235477438,428,428,428,428,0
20230530,203100,235477438,428,428,428,428,0
20230530,203000,235477438,428,428,428,428,0
20230530,202900,235477438,428,428,428,428,0
20230530,202800,235477438,428,428,428,428,0
20230530,202700,235477438,428,428,428,428,0
20230530,202600,235477438,428,428,428,428,0
20230530,202500,235477438,428,428,428,428,0
20230530,202400,235477438,428,428,428,428,0
20230530,202300,235477438,428,428,428,428,0
20230530,202200,235477438,428,428,428,428,0
20230530,202100,235477438,428,428,428,428,0
20230530,202000,235477438,428,428,428,428,0
20230530,201900,235477438,428,428,428,428,0
20230530,201800,235477438,428,428,428,428,0
20230530,201700,235477438,428,428,428,428,0
20230530,201600,235477438,428,428,428,428,0
20230530,201500,235477438,428,428,428,428,0
20230530,201400,235477438,428,428,428,428,0
20230530,201300,235477438,428,428,428,428,0
20230530,201200,235477438,428,428,428,428,0
20230530,201100,235477438,428,428,428,428,0
20230530,201000,235477438,428,428,428,428,0
20230530,200900,235477438,428,428,428,428,0
20230530,200800,235477438,428,428,428,428,0
20230530,200700,235477438,428,428,428,428,10521
20230530,200600,235477438,428,428,428,428,0
20230530,200500,235477438,428,428,428,428,0
20230530,200400,235477438,428,428,428,428,0
20230530,200300,235477438,428,428,428,428,0
20230530,200200,235477438,428,428,428,428,0
20230530,200100,235477438,428,428,428,428,0
20230530,200000,235477438,428,428,428,428,0
20230530,195900,235477438,428,428,428,428,0
20230530,195800,235477438,428,428,428,428,0
20230530,195700,235477438,428,428,428,428,0
20230530,195600,235477438,428,428,428,428,0
20230530,195500,235477438,428,428,428,428,0
20230530,195400,235477438,428,428,428,428,0
20230530,195300,235477438,428,428,428,428,0
20230530,195200,235477438,428,428,428,428,0
20230530,195100,235477438,428,428,428,428,0
20230530,195000,235477438,428,428,428,428,0
20230530,194900,235477438,428,428,428,428,0
20230530,194800,235477438,428,428,428,428,0
20230530,194700,235477438,428,428,428,428,0
20230530,194600,235477438,428,428,428,428,0
20230530,194500,235477438,428,428,428,428,0
20230530,194400,235477438,428,428,428,428,0
20230530,194300,235477438,428,428,428,428,0
20230530,194200,235477438,428,428,428,428,0
20230530,194100,235477438,428,428,428,428,0
20230530,194000,235477438,428,428,428,428,0
20230530,193900,235477438,428,428,428,428,0
20230530,193800,235477438,428,428,428,428,0
20230530,193700,235477438,428,428,428,428,10521
20230530,193600,235477438,428,428,428,428,0
20230530,193500,235477438,428,428,428,428,0
20230530,193400,235477438,428,428,428,428,0
20230530,193300,235477438,428,428,428,428,0
20230530,193200,235477438,428,428,428,428,0
20230530,193100,235477438,428,428,428,428,0
20230530,193000,235477438,428,428,428,428,0
20230530,192900,235477438,428,428,428,428,0
20230530,192800,235477438,428,428,428,428,0
20230530,192700,235477438,428,428,428,428,0
20230530,192600,235477438,428,428,428,428,0
20230530,192500,235477438,428,428,428,428,0
20230530,192400,235477438,428,428,428,428,0
20230530,192300,235477438,428,428,428,428,0
20230530,192200,235477438,428,428,428,428,0
20230530,192100,235477438,428,428,428,428,0
20230530,192000,235477438,428,428,428,428,0
20230530,191900,235477438,428,428,428,428,0
20230530,191800,235477438,428,428,428,428,0
20230530,191700,235477438,428,428,428,428,0
20230530,191600,235477438,428,428,428,428,0
20230530,191500,235477438,428,428,428,428,0
20230530,191400,235477438,428,428,428,428,0
20230530,191300,235477438,428,428,428,428,0
20230530,191200,235477438,428,428,428,428,0
20230530,191100,235477438,428,428,428,428,0
20230530,191000,235477438,428,428,428,428,0
20230530,190900,235477438,428,428,428,428,0
20230530,190800,235477438,428,428,428,428,0
20230530,190700,235477438,428,428,428,428,10521
20230530,190600,235477438,428,428,428,428,0
20230530,190500,235477438,428,428,428,428,0
20230530,190400,235477438,428,428,428,428,0
20230530,190300,235477438,428,428,428,428,0
20230530,190200,235477438,428,428,428,428,0
20230530,190100,235477438,428,428,428,428,0
20230530,190000,235477438,428,428,428,428,0
20230530,185900,235477438,428,428,428,428,0
20230530,185800,235477438,428,428,428,428,0
20230530,185700,235477438,428,428,428,428,0
20230530,185600,235477438,428,428,428,428,0
20230530,185500,235477438,428,428,428,428,0
20230530,185400,235477438,428,428,428,428,0
20230530,185300,235477438,428,428,428,428,0
20230530,185200,235477438,428,428,428,428,0
20230530,185100,235477438,428,428,428,428,0
20230530,185000,235477438,428,428,428,428,0
20230530,184900,235477438,428,428,428,428,0
20230530,184800,235477438,428,428,428,428,0
20230530,184700,235477438,428,428,428,428,0
20230530,184600,235477438,428,428,428,428,0
20230530,184500,235477438,428,428,428,428,0
20230530,184400,235477438,428,428,428,428,0
20230530,184300,235477438,428,428,428,428,0
20230530,184200,235477438,428,428,428,428,0
20230530,184100,235477438,428,428,428,428,0
20230530,184000,235477438,428,428,428,428,0
20230530,183900,235477438,428,428,428,428,0
20230530,183800,235477438,428,428,428,428,0
20230530,183700,235477438,428,428,428,428,10521
20230530,183600,235477438,428,428,428,428,0
20230530,183500,235477438,428,428,428,428,0
20230530,183400,235477438,428,428,428,428,0
20230530,183300,235477438,428,428,428,428,0
20230530,183200,235477438,428,428,428,428,0
20230530,183100,235477438,428,428,428,428,0
20230530,183000,235477438,428,428,428,428,0
20230530,182900,235477438,428,428,428,428,0
20230530,182800,235477438,428,428,428,428,0
20230530,182700,235477438,428,428,428,428,0
20230530,182600,235477438,428,428,428,428,0
20230530,182500,235477438,428,428,428,428,0
20230530,182400,235477438,428,428,428,428,0
20230530,182300,235477438,428,428,428,428,0
20230530,182200,235477438,428,428,428,428,0
20230530,182100,235477438,428,428,428,428,0
20230530,182000,235477438,428,428,428,428,0
20230530,181900,235477438,428,428,428,428,0
20230530,181800,235477438,428,428,428,428,0
20230530,181700,235477438,428,428,428,428,0
20230530,181600,235477438,428,428,428,428,0
20230530,181500,235477438,428,428,428,428,0
20230530,181400,235477438,428,428,428,428,0
20230530,181300,235477438,428,428,428,428,0
20230530,181200,235477438,428,428,428,428,0
20230530,181100,235477438,428,428,428,428,0
20230530,181000,235477438,428,428,428,428,0
20230530,180900,235477438,428,428,428,428,0
20230530,180800,235477438,428,428,428,428,0
20230530,180700,235477438,428,428,428,428,10521
20230530,180600,235477438,428,428,428,428,0
20230530,180500,235477438,428,428,428,428,0
20230530,180400,235477438,428,428,428,428,0
20230530,180300,235477438,428,428,428,428,0
20230530,180200,235477438,428,428,428,428,0
20230530,180100,235477438,428,428,428,428,0
20230530,180000,235477438,428,428,428,428,0
20230530,175900,235477438,428,428,428,428,0
20230530,175800,235477438,428,428,428,428,0
20230530,175700,235477438,428,428,428,428,0
20230530,175600,235477438,428,428,428,428,0
20230530,175500,235477438,428,428,428,428,0
20230530,175400,235477438,428,428,428,428,0
20230530,175300,235477438,428,428,428,428,0
20230530,175200,235477438,428,428,428,428,0
20230530,175100,235477438,428,428,428,428,0
20230530,175000,235477438,428,428,428,428,0
20230530,174900,235477438,428,428,428,428,0
20230530,174800,235477438,428,428,428,428,0
20230530,174700,235477438,428,428,428,428,0
20230530,174600,235477438,428,428,428,428,0
20230530,174500,235477438,428,428,428,428,0
20230530,174400,235477438,428,428,428,428,0
20230530,174300,235477438,428,428,428,428,0
20230530,174200,235477438,428,428,428,428,0
20230530,174100,235477438,428,428,428,428,0
20230530,174000,235477438,428,428,428,428,0
20230530,173900,235477438,428,428,428,428,0
20230530,173800,235477438,428,428,428,428,0
20230530,173700,235477438,428,428,428,428,10521
20230530,173600,235477438,428,428,428,428,0
20230530,173500,235477438,428,428,428,428,0
20230530,173400,235477438,428,428,428,428,0
20230530,173300,235477438,428,428,428,428,0
20230530,173200,235477438,428,428,428,428,0
20230530,173100,235477438,428,428,428,428,0
20230530,173000,235477438,428,428,428,428,0
20230530,172900,235477438,428,428,428,428,0
20230530,172800,235477438,428,428,428,428,0
20230530,172700,235477438,428,428,428,428,0
20230530,172600,235477438,428,428,428,428,0
20230530,172500,235477438,428,428,428,428,0
20230530,172400,235477438,428,428,428,428,0
20230530,172300,235477438,428,428,428,428,0
20230530,172200,235477438,428,428,428,428,0
20230530,172100,235477438,428,428,428,428,0
20230530,172000,235477438,428,428,428,428,0
20230530,171900,235477438,428,428,428,428,0
20230530,171800,235477438,428,428,428,428,0
20230530,171700,235477438,428,428,428,428,0
20230530,171600,235477438,428,428,428,428,0
20230530,171500,235477438,428,428,428,428,0
20230530,171400,235477438,428,428,428,428,0
20230530,171300,235477438,428,428,428,428,0
20230530,171200,235477438,428,428,428,428,0
20230530,171100,235477438,428,428,428,428,0
20230530,171000,235477438,428,428,428,428,0
20230530,170900,235477438,428,428,428,428,0
20230530,170800,235477438,428,428,428,428,0
20230530,170700,235477438,428,428,428,428,10521
20230530,170600,235477438,428,428,428,428,0
20230530,170500,235477438,428,428,428,428,0
20230530,170400,235477438,428,428,428,428,0
20230530,170300,235477438,428,428,428,428,0
20230530,170200,235477438,428,428,428,428,0
20230530,170100,235477438,428,428,428,428,0
20230530,170000,235477438,428,428,428,428,0
20230530,165900,235477438,428,428,428,428,0
20230530,165800,235477438,428,428,428,428,0
20230530,165700,235477438,428,428,428,428,0
20230530,165600,235477438,428,428,428,428,0
20230530,165500,235477438,428,428,428,428,0
20230530,165400,235477438,428,428,428,428,0
20230530,165300,235477438,428,428,428,428,0
20230530,165200,235477438,428,428,428,428,0
20230530,165100,235477438,428,428,428,428,0
20230530,165000,235477438,428,428,428,428,0
20230530,164900,235477438,428,428,428,428,0
20230530,164800,235477438,428,428,428,428,0
20230530,164700,235477438,428,428,428,428,0
20230530,164600,235477438,428,428,428,428,0
20230530,164500,235477438,428,428,428,428,0
20230530,164400,235477438,428,428,428,428,0
20230530,164300,235477438,428,428,428,428,0
20230530,164200,235477438,428,428,428,428,0
20230530,164100,235477438,428,428,428,428,0
20230530,164000,235477438,428,428,428,428,0
20230530,163900,235477438,428,428,428,428,0
20230530,163800,235477438,428,428,428,428,0
20230530,163700,235477438,428,428,428,428,10521
20230530,163600,235477438,428,428,428,428,0
20230530,163500,235477438,428,428,428,428,0
20230530,163400,235477438,428,428,428,428,0
20230530,163300,235477438,428,428,428,428,0
20230530,163200,235477438,428,428,428,428,0
20230530,163100,235477438,428,428,428,428,0
20230530,163000,235477438,428,428,428,428,0
20230530,162900,235477438,428,428,428,428,0
20230530,162800,235477438,428,428,428,428,0
20230530,162700,235477438,428,428,428,428,0
20230530,162600,235477438,428,428,428,428,0
20230530,162500,235477438,428,428,428,428,0
20230530,162400,235477438,428,428,428,428,0
20230530,162300,235477438,428,428,428,428,0
20230530,162200,235477438,428,428,428,428,0
20230530,162100,235477438,428,428,428,428,0
20230530,162000,235477438,428,428,428,428,0
20230530,161900,235477438,428,428,428,428,0
20230530,161800,235477438,428,428,428,428,0
20230530,161700,235477438,428,428,428,428,0
20230530,161600,235477438,428,428,428,428,0
20230530,161500,235477438,428,428,428,428,0
20230530,161400,235477438,428,428,428,428,0
20230530,161300,235477438,428,428,428,428,0
20230530,161200,235477438,428,428,428,428,0
20230530,161100,235477438,428,428,428,428,0
20230530,161000,235477438,428,428,428,428,0
20230530,160900,235477438,428,428,428,428,0
20230530,160800,235477438,428,428,428,428,0
20230530,160700,235477438,428,428,428,428,10521
20230530,160600,235477438,428,428,428,428,0
20230530,160500,235477438,428,428,428,428,0
20230530,160400,235477438,428,428,428,428,0
20230530,160300,235477438,428,428,428,428,0
20230530,160200,235477438,428,428,428,428,0
20230530,160100,235477438,428,428,428,428,0
20230530,160000,235477438,428,428,428,428,0
20230530,155900,235477438,428,428,428,428,0
20230530,155800,235477438,428,428,428,428,0
20230530,155700,235477438,428,428,428,428,0
20230530,155600,235477438,428,428,428,428,0
20230530,155500,235477438,428,428,428,428,0
20230530,155400,235477438,428,428,428,428,0
20230530,155300,235477438,428,428,428,428,0
20230530,155200,235477438,428,428,428,428,0
20230530,155100,235477438,428,428,428,428,0
20230530,155000,235477438,428,428,428,428,0
20230530,154900,235477438,428,428,428,428,0
20230530,154800,235477438,428,428,428,428,0
20230530,154700,235477438,428,428,428,428,0
20230530,154600,235477438,428,428,428,428,0
20230530,154500,235477438,428,428,428,428,0
20230530,154400,235477438,428,428,428,428,0
20230530,154300,235477438,428,428,428,428,0
20230530,154200,235477438,428,428,428,428,0
20230530,154100,235477438,428,428,428,428,0
20230530,154000,235477438,428,428,428,428,0
20230530,153900,235477438,428,428,428,428,0
20230530,153800,235477438,428,428,428,428,0
20230530,153700,235477438,428,428,428,428,10521
20230530,153600,235477438,428,428,428,428,0
20230530,153500,235477438,428,428,428,428,0
20230530,153400,235477438,428,428,428,428,0
20230530,153300,235477438,428,428,428,428,0
20230530,153200,235477438,428,428,428,428,0
20230530,153100,235477438,428,428,428,428,0
20230530,153000,235477438,428,428,428,428,10521
20230530,152900,230974450,431,431,431,431,0
20230530,152800,230974450,431,431,431,431,0
20230530,152700,230974450,431,431,431,431,0
20230530,152600,230974450,431,431,431,431,0
20230530,152500,230974450,431,431,431,431,0
20230530,152400,230974450,431,431,431,431,0
20230530,152300,230974450,431,431,431,431,0
20230530,152200,230974450,431,431,431,431,0
20230530,152100,230974450,431,431,431,431,0
20230530,152000,230974450,431,431,431,431,0
20230530,151900,230974450,431,430,431,429,4991
20230530,151800,228833006,430,430,430,430,325
20230530,151700,228693256,430,431,431,430,3368
20230530,151600,227244342,431,430,431,430,1079
20230530,151500,226780299,431,431,431,431,291
20230530,151400,226654878,431,430,431,430,31
20230530,151300,226641518,430,429,430,429,19280
20230530,151200,218351120,430,429,430,429,55
20230530,151100,218327473,430,430,430,429,1615
20230530,151000,217634608,430,430,430,430,233
20230530,150900,217534418,430,430,431,430,1004
20230530,150800,217102696,431,431,431,431,25
20230530,150700,217091921,431,430,431,430,56
20230530,150600,217067831,431,431,431,430,125
20230530,150500,217014061,431,431,431,431,2
20230530,150400,217013199,431,431,431,431,25
20230530,150300,217002424,431,431,431,431,3
20230530,150200,217001131,431,430,431,430,115
20230530,150100,216951666,431,431,431,431,60
20230530,150000,216925806,431,431,431,431,0
20230530,145900,216925806,431,431,431,431,30
20230530,145800,216912876,431,431,431,431,42
20230530,145700,216894774,431,431,431,431,84
20230530,145600,216858570,431,430,431,430,63
20230530,145500,216831467,431,431,431,430,647
20230530,145400,216553110,430,431,431,430,1575
20230530,145300,215875785,431,431,431,431,25
20230530,145200,215865010,431,430,431,430,1590
20230530,145100,215181220,431,430,431,430,4799
20230530,145000,213117647,430,431,431,430,2051
20230530,144900,212235716,430,430,430,430,1625
20230530,144800,211536966,430,430,430,430,10000
20230530,144700,207236966,430,430,430,430,0
20230530,144600,207236966,430,430,430,430,1
20230530,144500,207236536,430,430,430,430,14000
20230530,144400,201216536,429,429,429,429,85
20230530,144300,201180071,430,430,430,430,50
20230530,144200,201158571,430,430,430,430,107
20230530,144100,201112561,431,430,431,430,967
20230530,144000,200696750,430,428,430,428,2968
20230530,143900,199426444,429,429,429,429,33
20230530,143800,199412287,429,429,429,429,250
20230530,143700,199305037,429,429,429,429,0
20230530,143600,199305037,429,429,429,429,496
20230530,143500,199092253,430,430,430,430,5
20230530,143400,199090103,431,431,431,431,0
20230530,143300,199090103,431,431,431,431,0
20230530,143200,199090103,431,430,431,430,2
20230530,143100,199089242,431,431,431,431,0
20230530,143000,199089242,431,431,431,431,0
20230530,142900,199089242,431,431,431,431,175
20230530,142800,199013817,431,431,431,431,0
20230530,142700,199013817,431,431,431,431,0
20230530,142600,199013817,431,429,431,429,263
20230530,142500,198900718,430,430,430,430,100
20230530,142400,198857718,430,430,430,430,25
20230530,142300,198846968,430,430,430,430,0
20230530,142200,198846968,430,430,430,430,0
20230530,142100,198846968,430,430,430,430,0
20230530,142000,198846968,430,430,430,430,100
20230530,141900,198803968,430,430,430,430,0
20230530,141800,198803968,430,430,430,430,0
20230530,141700,198803968,430,430,430,430,0
20230530,141600,198803968,430,430,430,430,0
20230530,141500,198803968,430,430,430,430,0
20230530,141400,198803968,430,429,430,429,30000
20230530,141300,185931567,429,429,429,429,0
20230530,141200,185931567,429,429,429,429,0
20230530,141100,185931567,429,429,429,429,0
20230530,141000,185931567,429,429,429,429,0
20230530,140900,185931567,429,429,429,429,0
20230530,140800,185931567,429,429,429,429,1000
20230530,140700,185502567,429,429,429,429,0
20230530,140600,185502567,429,429,429,429,0
20230530,140500,185502567,429,429,429,429,2430
20230530,140400,184460097,430,430,430,430,0
20230530,140300,184460097,430,430,430,430,100
20230530,140200,184417097,430,430,430,430,75
20230530,140100,184384847,430,430,430,430,0
20230530,140000,184384847,430,430,430,430,300
20230530,135900,184255847,430,430,430,430,0
20230530,135800,184255847,430,430,430,430,0
20230530,135700,184255847,430,430,430,430,0
20230530,135600,184255847,430,430,430,430,0
20230530,135500,184255847,430,430,430,430,0
20230530,135400,184255847,430,430,430,430,2
20230530,135300,184254987,430,430,430,430,0
20230530,135200,184254987,430,430,430,430,0
20230530,135100,184254987,430,430,430,430,50
20230530,135000,184233487,430,430,430,430,50
20230530,134900,184211987,430,430,430,430,425
20230530,134800,184029237,430,430,430,430,11
20230530,134700,184024507,430,430,430,430,25
20230530,134600,184013757,430,430,430,430,0
20230530,134500,184013757,430,430,430,430,1961
20230530,134400,183170527,430,430,430,430,0
20230530,134300,183170527,430,430,430,430,502
20230530,134200,182954667,430,430,430,430,22
20230530,134100,182945207,430,430,430,430,22
20230530,134000,182935747,430,430,430,430,0
20230530,133900,182935747,430,430,430,430,22
20230530,133800,182926287,430,430,430,430,22
20230530,133700,182916827,430,430,430,430,22
20230530,133600,182907367,430,430,430,430,25
20230530,133500,182896617,431,431,431,431,22
20230530,133400,182887135,431,431,431,431,22
20230530,133300,182877653,431,431,431,431,24
20230530,133200,182867309,431,431,431,431,5
20230530,133100,182865154,431,429,431,429,23
20230530,133000,182855243,431,430,431,430,27
20230530,132900,182843628,430,430,430,430,22
20230530,132800,182834168,430,429,430,429,2
20230530,132700,182833309,430,430,430,430,66
20230530,132600,182804929,430,431,431,430,66
20230530,132500,182776505,431,431,431,431,22
20230530,132400,182767023,431,431,431,431,44
20230530,132300,182748059,431,431,431,430,2100
20230530,132200,181844993,431,431,431,431,66
20230530,132100,181816547,431,431,431,431,66
20230530,132000,181788101,430,431,431,430,42
20230530,131900,181770019,431,431,431,431,44
20230530,131800,181751055,431,431,431,431,66
20230530,131700,181722609,431,431,431,431,66
20230530,131600,181694163,430,430,430,430,264
20230530,131500,181580643,430,429,430,429,123
20230530,131400,181527754,430,430,430,430,66
20230530,131300,181499374,430,430,430,430,66
20230530,131200,181470994,430,430,430,430,91
20230530,131100,181431864,430,430,430,430,47
20230530,131000,181411654,430,430,430,430,80
20230530,130900,181377254,430,430,430,430,91
20230530,130800,181338124,430,430,430,430,195
20230530,130700,181254274,430,430,430,430,69
20230530,130600,181224604,430,430,430,430,66
20230530,130500,181196224,430,430,430,430,22
20230530,130400,181186764,430,430,430,430,66
20230530,130300,181158384,430,430,430,430,544
20230530,130200,180924464,430,430,430,430,66
20230530,130100,180896084,430,431,431,430,211
20230530,130000,180805288,431,431,431,431,22
20230530,125900,180795806,431,431,431,431,44
20230530,125800,180776842,431,431,431,431,127
20230530,125700,180722105,431,431,431,431,66
20230530,125600,180693659,431,431,431,431,22
20230530,125500,180684177,431,431,431,431,69
20230530,125400,180654438,431,431,431,431,66
20230530,125300,180625992,431,431,431,431,91
20230530,125200,180586771,431,431,431,431,66
20230530,125100,180558325,431,431,431,431,25
20230530,125000,180547550,431,431,431,431,66
20230530,124900,180519104,431,431,431,431,66
20230530,124800,180490658,431,431,431,431,66
20230530,124700,180462212,431,431,431,431,44
20230530,124600,180443248,431,431,431,431,47
20230530,124500,180422991,431,431,431,431,91
20230530,124400,180383770,431,431,431,431,3066
20230530,124300,179062324,431,431,431,431,192
20230530,124200,178979572,431,431,431,431,44
20230530,124100,178960608,431,431,431,431,1404
20230530,124000,178355484,431,431,431,431,416
20230530,123900,178176188,431,430,431,430,684
20230530,123800,177882024,430,430,430,430,12053
20230530,123700,172699234,430,430,430,430,66
20230530,123600,172670854,430,430,430,430,22
20230530,123500,172661394,430,430,430,430,66
20230530,123400,172633014,430,429,430,427,1044
20230530,123300,172186404,430,430,430,430,2974
20230530,123200,170907584,431,431,431,431,66
20230530,123100,170879138,431,431,431,431,22
20230530,123000,170869656,431,431,431,431,44
20230530,122900,170850692,431,430,431,430,95
20230530,122800,170809751,431,431,431,431,66
20230530,122700,170781305,431,431,431,431,70
20230530,122600,170751135,431,431,431,431,0
20230530,122500,170751135,431,431,431,431,66
20230530,122400,170722689,431,431,431,431,66
20230530,122300,170694243,431,431,431,431,66
20230530,122200,170665797,431,431,431,431,1044
20230530,122100,170215833,431,431,431,431,1368
20230530,122000,169626225,432,431,432,431,3369
20230530,121900,168174119,431,431,431,431,66
20230530,121800,168145673,431,431,431,431,73
20230530,121700,168114210,431,431,431,431,66
20230530,121600,168085764,431,431,431,431,72
20230530,121500,168054732,431,431,431,431,66
20230530,121400,168026286,431,431,431,431,44
20230530,121300,168007322,431,431,431,431,95
20230530,121200,167966377,431,431,431,431,66
20230530,121100,167937931,431,431,431,431,22
20230530,121000,167928449,431,431,431,431,44
20230530,120900,167909485,431,431,431,431,66
20230530,120800,167881039,431,431,431,431,757
20230530,120700,167554772,431,431,431,431,254
20230530,120600,167445298,431,430,431,430,60
20230530,120500,167419453,431,428,431,428,46
20230530,120400,167399633,431,431,431,431,66
20230530,120300,167371187,431,431,431,431,66
20230530,120200,167342741,431,431,431,431,22
20230530,120100,167333259,431,431,431,431,44
20230530,120000,167314295,431,431,431,431,66
20230530,115900,167285849,431,429,431,429,14066
20230530,115800,161228386,429,429,429,429,66
20230530,115700,161200072,429,429,429,429,516
20230530,115600,160978708,430,430,430,430,66
20230530,115500,160950328,430,430,430,430,66
20230530,115400,160921948,430,429,430,429,1053
20230530,115300,160470124,429,430,430,429,1628
20230530,115200,159770118,430,430,430,430,22
20230530,115100,159760658,430,430,430,430,66
20230530,115000,159732278,430,430,430,430,66
20230530,114900,159703898,430,430,430,430,44
20230530,114800,159684978,430,430,430,430,66
20230530,114700,159656598,430,430,430,430,22
20230530,114600,159647138,430,430,430,430,66
20230530,114500,159618758,430,430,430,430,44
20230530,114400,159599838,430,430,430,430,66
20230530,114300,159571458,430,430,430,430,66
20230530,114200,159543078,428,428,428,428,3416
20230530,114100,158081030,428,428,428,428,100
20230530,114000,158038230,428,428,428,428,212
20230530,113900,157947494,428,431,431,428,6487
20230530,113800,155164426,431,431,431,431,113
20230530,113700,155115723,431,431,431,431,0
20230530,113600,155115723,431,430,431,430,1765
20230530,113500,154356677,429,429,429,429,419
20230530,113400,154176926,430,430,430,430,71
20230530,113300,154146396,430,430,430,430,2044
20230530,113200,153267476,430,430,430,430,23
20230530,113100,153257586,430,430,430,430,67
20230530,113000,153228776,430,430,430,430,93
20230530,112900,153188786,430,430,430,430,69
20230530,112800,153159116,430,430,430,430,67
20230530,112700,153130306,430,430,430,430,23
20230530,112600,153120416,430,430,430,430,67
20230530,112500,153091606,430,430,430,430,92
20230530,112400,153052046,430,430,430,430,69
20230530,112300,153022376,430,430,430,430,67
20230530,112200,152993566,430,430,430,430,195
20230530,112100,152909716,430,430,430,430,68
20230530,112000,152880476,430,430,430,430,45
20230530,111900,152861126,430,429,430,429,173
20230530,111800,152786836,429,430,430,429,1093
20230530,111700,152317894,430,430,430,430,23
20230530,111600,152308004,429,429,429,429,70
20230530,111500,152277974,429,429,430,429,76
20230530,111400,152245325,429,430,430,429,293
20230530,111300,152119535,430,430,430,429,91
20230530,111200,152080472,430,429,430,429,20045
20230530,111100,143473374,429,429,429,429,69
20230530,111000,143443773,429,430,430,429,68
20230530,110900,143414556,430,430,430,430,70
20230530,110800,143384456,431,431,431,431,0
20230530,110700,143384456,431,430,431,430,73
20230530,110600,143352998,431,431,431,431,68
20230530,110500,143323690,430,431,431,430,73
20230530,110400,143292232,431,431,431,431,45
20230530,110300,143272837,431,431,431,431,23
20230530,110200,143262924,431,431,431,431,68
20230530,110100,143233616,431,431,431,431,68
20230530,110000,143204308,431,431,431,431,146
20230530,105900,143141382,430,431,431,430,69
20230530,105800,143111644,430,430,430,430,17
20230530,105700,143104334,430,430,430,430,68
20230530,105600,143075094,430,430,430,430,46
20230530,105500,143055314,430,430,430,430,68
20230530,105400,143026074,430,430,430,430,68
20230530,105300,142996834,430,430,430,430,23
20230530,105200,142986944,430,430,430,430,45
20230530,105100,142967594,430,430,430,430,68
20230530,105000,142938354,430,430,430,430,1068
20230530,104900,142479114,430,430,430,430,68
20230530,104800,142449874,430,430,430,430,23
20230530,104700,142439984,430,426,430,426,3627
20230530,104600,140894702,427,427,427,426,1093
20230530,104500,140428791,428,428,428,428,68
20230530,104400,140399687,428,430,430,428,1925
20230530,104300,139575625,430,430,430,430,2025
20230530,104200,138704875,430,430,430,430,68
20230530,104100,138675635,428,430,430,428,1060
20230530,104000,138220619,430,430,430,430,2068
20230530,103900,137331379,430,430,430,430,45
20230530,103800,137312029,430,429,430,428,1842
20230530,103700,136522081,429,430,430,429,118
20230530,103600,136471391,430,431,431,430,976
20230530,103500,136051688,431,430,431,430,193
20230530,103400,135968628,430,431,431,430,1068
20230530,103300,135509320,431,431,431,431,23
20230530,103200,135499407,431,431,431,430,112
20230530,103100,135451154,430,431,431,430,1695
20230530,103000,134722259,431,431,431,431,68
20230530,102900,134692951,431,431,431,431,68
20230530,102800,134663643,431,431,431,431,26
20230530,102700,134652437,431,431,431,431,45
20230530,102600,134633042,431,431,431,431,395
20230530,102500,134462797,431,431,431,431,2470
20230530,102400,133398227,431,431,431,431,33
20230530,102300,133384004,431,431,431,431,45
20230530,102200,133364609,431,431,431,431,68
20230530,102100,133335301,431,431,431,431,69
20230530,102000,133305562,431,431,431,431,68
20230530,101900,133276254,430,429,430,429,13367
20230530,101800,127528637,429,429,429,429,1771
20230530,101700,126768878,429,429,429,429,68
20230530,101600,126739706,429,429,429,429,68
20230530,101500,126710534,428,428,428,428,1300
20230530,101400,126154134,428,428,428,428,23
20230530,101300,126144290,428,428,428,428,68
20230530,101200,126115186,428,429,429,428,1094
20230530,101100,125646854,430,430,430,430,68
20230530,101000,125617614,430,430,430,430,382
20230530,100900,125453354,430,430,430,430,23
20230530,100800,125443464,430,430,430,430,68
20230530,100700,125414224,430,430,430,429,1887
20230530,100600,124604633,430,429,430,429,1442
20230530,100500,123985970,430,430,430,430,68
20230530,100400,123956730,430,430,430,430,43
20230530,100300,123938240,429,430,430,429,168
20230530,100200,123866100,429,429,430,429,199
20230530,100100,123780684,428,427,430,427,3767
20230530,100000,122168306,427,430,430,427,78
20230530,095900,122134795,430,430,430,430,255
20230530,095800,122025145,430,430,430,430,45
20230530,095700,122005795,430,430,430,430,68
20230530,095600,121976555,430,430,430,430,68
20230530,095500,121947315,430,429,430,429,10069
20230530,095400,117619602,429,429,429,429,5
20230530,095300,117617457,429,429,429,429,189
20230530,095200,117536376,429,429,429,429,69
20230530,095100,117506775,430,430,430,430,68
20230530,095000,117477535,430,430,430,430,45
20230530,094900,117458185,430,430,430,430,23
20230530,094800,117448295,430,430,430,430,77
20230530,094700,117415185,430,430,430,430,88
20230530,094600,117377345,431,431,431,431,45
20230530,094500,117357950,431,431,431,426,86
20230530,094400,117320974,430,427,430,427,13603
20230530,094300,111482129,430,430,430,430,88
20230530,094200,111444289,430,430,430,430,1045
20230530,094100,110994939,430,427,430,427,35
20230530,094000,110979925,427,427,427,427,831
20230530,093900,110625088,427,427,427,427,1064
20230530,093800,110170760,426,427,427,426,273
20230530,093700,110054197,428,430,430,428,95
20230530,093600,110013535,430,429,430,429,3069
20230530,093500,108696910,429,429,429,429,24
20230530,093400,108686614,429,430,430,429,72
20230530,093300,108655703,431,432,432,431,46
20230530,093200,108635876,430,432,432,430,187
20230530,093100,108555286,432,431,432,431,64
20230530,093000,108527639,432,431,432,431,5823
20230530,092900,106012144,431,431,431,431,45
20230530,092800,105992749,430,432,432,426,2645
20230530,092700,104851265,434,434,434,433,1431
20230530,092600,104230417,433,431,433,431,9015
20230530,092500,100338496,431,430,431,430,1000
20230530,092400,99907505,431,431,431,431,568
20230530,092300,99662697,431,427,431,427,37607
20230530,092200,83502972,427,426,427,426,69
20230530,092100,83473577,427,425,427,425,4557
20230530,092000,81536848,425,423,425,423,5019
20230530,091900,79403894,426,426,427,426,5085
20230530,091800,77232956,427,427,427,427,45
20230530,091700,77213741,427,426,427,426,10045
20230530,091600,72929848,427,428,429,427,1201
20230530,091500,72416365,428,419,428,419,31901
20230530,091400,58849906,419,416,425,416,25002
20230530,091300,48326708,416,415,416,415,1683
20230530,091200,47627356,415,414,415,414,1943
20230530,091100,46821454,415,416,416,411,5485
20230530,091000,44558323,412,418,420,412,49358
20230530,090900,24122381,418,420,421,418,9267
20230530,090800,20238870,421,423,423,421,618
20230530,090700,19978690,421,421,421,420,15524
20230530,090600,13452522,420,421,421,420,1318
20230530,090500,12897672,423,421,423,421,9291
20230530,090400,8985283,421,421,421,421,362
20230530,090300,8832881,421,421,421,421,86
20230530,090200,8796675,421,421,421,420,5997
20230530,090100,6277797,421,421,421,421,25
20230530,090000,6267272,421,420,421,420,14902