stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,181800,95895557622,1900,1900,1900,1900,257536
20230530,181700,95895557622,1900,1900,1900,1900,0
20230530,181600,95895557622,1900,1900,1900,1900,0
20230530,181500,95895557622,1900,1900,1900,1900,0
20230530,181400,95895557622,1900,1900,1900,1900,0
20230530,181300,95895557622,1900,1900,1900,1900,0
20230530,181200,95895557622,1900,1900,1900,1900,0
20230530,181100,95895557622,1900,1900,1900,1900,0
20230530,181000,95895557622,1900,1900,1900,1900,0
20230530,180900,95895557622,1900,1900,1900,1900,0
20230530,180800,95895557622,1900,1900,1900,1900,0
20230530,180700,95895557622,1900,1900,1900,1900,0
20230530,180600,95895557622,1900,1900,1900,1900,0
20230530,180500,95895557622,1900,1900,1900,1900,0
20230530,180400,95895557622,1900,1900,1900,1900,0
20230530,180300,95895557622,1900,1900,1900,1900,0
20230530,180200,95895557622,1900,1900,1900,1900,0
20230530,180100,95895557622,1900,1900,1900,1900,0
20230530,180000,95895557622,1900,1900,1900,1900,0
20230530,175900,95895557622,1900,1900,1900,1900,0
20230530,175800,95895557622,1900,1900,1900,1900,0
20230530,175700,95895557622,1900,1900,1900,1900,0
20230530,175600,95895557622,1900,1900,1900,1900,0
20230530,175500,95895557622,1900,1900,1900,1900,0
20230530,175400,95895557622,1900,1900,1900,1900,0
20230530,175300,95895557622,1900,1900,1900,1900,0
20230530,175200,95895557622,1900,1900,1900,1900,0
20230530,175100,95895557622,1900,1900,1900,1900,0
20230530,175000,95895557622,1900,1900,1900,1900,0
20230530,174900,95895557622,1900,1900,1900,1900,0
20230530,174800,95895557622,1900,1900,1900,1900,257536
20230530,174700,95895557622,1900,1900,1900,1900,0
20230530,174600,95895557622,1900,1900,1900,1900,0
20230530,174500,95895557622,1900,1900,1900,1900,0
20230530,174400,95895557622,1900,1900,1900,1900,0
20230530,174300,95895557622,1900,1900,1900,1900,0
20230530,174200,95895557622,1900,1900,1900,1900,0
20230530,174100,95895557622,1900,1900,1900,1900,0
20230530,174000,95895557622,1900,1900,1900,1900,0
20230530,173900,95895557622,1900,1900,1900,1900,0
20230530,173800,95895557622,1900,1900,1900,1900,0
20230530,173700,95895557622,1900,1900,1900,1900,0
20230530,173600,95895557622,1900,1900,1900,1900,0
20230530,173500,95895557622,1900,1900,1900,1900,0
20230530,173400,95895557622,1900,1900,1900,1900,0
20230530,173300,95895557622,1900,1900,1900,1900,0
20230530,173200,95895557622,1900,1900,1900,1900,0
20230530,173100,95895557622,1900,1900,1900,1900,0
20230530,173000,95895557622,1900,1900,1900,1900,0
20230530,172900,95895557622,1900,1900,1900,1900,0
20230530,172800,95895557622,1900,1900,1900,1900,0
20230530,172700,95895557622,1900,1900,1900,1900,0
20230530,172600,95895557622,1900,1900,1900,1900,0
20230530,172500,95895557622,1900,1900,1900,1900,0
20230530,172400,95895557622,1900,1900,1900,1900,0
20230530,172300,95895557622,1900,1900,1900,1900,0
20230530,172200,95895557622,1900,1900,1900,1900,0
20230530,172100,95895557622,1900,1900,1900,1900,0
20230530,172000,95895557622,1900,1900,1900,1900,0
20230530,171900,95895557622,1900,1900,1900,1900,0
20230530,171800,95895557622,1900,1900,1900,1900,257536
20230530,171700,95895557622,1900,1900,1900,1900,0
20230530,171600,95895557622,1900,1900,1900,1900,0
20230530,171500,95895557622,1900,1900,1900,1900,0
20230530,171400,95895557622,1900,1900,1900,1900,0
20230530,171300,95895557622,1900,1900,1900,1900,0
20230530,171200,95895557622,1900,1900,1900,1900,0
20230530,171100,95895557622,1900,1900,1900,1900,0
20230530,171000,95895557622,1900,1900,1900,1900,0
20230530,170900,95895557622,1900,1900,1900,1900,0
20230530,170800,95895557622,1900,1900,1900,1900,0
20230530,170700,95895557622,1900,1900,1900,1900,0
20230530,170600,95895557622,1900,1900,1900,1900,0
20230530,170500,95895557622,1900,1900,1900,1900,0
20230530,170400,95895557622,1900,1900,1900,1900,0
20230530,170300,95895557622,1900,1900,1900,1900,0
20230530,170200,95895557622,1900,1900,1900,1900,0
20230530,170100,95895557622,1900,1900,1900,1900,0
20230530,170000,95895557622,1900,1900,1900,1900,0
20230530,165900,95895557622,1900,1900,1900,1900,0
20230530,165800,95895557622,1900,1900,1900,1900,0
20230530,165700,95895557622,1900,1900,1900,1900,0
20230530,165600,95895557622,1900,1900,1900,1900,0
20230530,165500,95895557622,1900,1900,1900,1900,0
20230530,165400,95895557622,1900,1900,1900,1900,0
20230530,165300,95895557622,1900,1900,1900,1900,0
20230530,165200,95895557622,1900,1900,1900,1900,0
20230530,165100,95895557622,1900,1900,1900,1900,0
20230530,165000,95895557622,1900,1900,1900,1900,0
20230530,164900,95895557622,1900,1900,1900,1900,0
20230530,164800,95895557622,1900,1900,1900,1900,257536
20230530,164700,95895557622,1900,1900,1900,1900,0
20230530,164600,95895557622,1900,1900,1900,1900,0
20230530,164500,95895557622,1900,1900,1900,1900,0
20230530,164400,95895557622,1900,1900,1900,1900,0
20230530,164300,95895557622,1900,1900,1900,1900,0
20230530,164200,95895557622,1900,1900,1900,1900,0
20230530,164100,95895557622,1900,1900,1900,1900,0
20230530,164000,95895557622,1900,1900,1900,1900,0
20230530,163900,95895557622,1900,1900,1900,1900,0
20230530,163800,95895557622,1900,1900,1900,1900,0
20230530,163700,95895557622,1900,1900,1900,1900,0
20230530,163600,95895557622,1900,1900,1900,1900,0
20230530,163500,95895557622,1900,1900,1900,1900,0
20230530,163400,95895557622,1900,1900,1900,1900,0
20230530,163300,95895557622,1900,1900,1900,1900,0
20230530,163200,95895557622,1900,1900,1900,1900,0
20230530,163100,95895557622,1900,1900,1900,1900,0
20230530,163000,95895557622,1900,1900,1900,1900,0
20230530,162900,95895557622,1900,1900,1900,1900,0
20230530,162800,95895557622,1900,1900,1900,1900,0
20230530,162700,95895557622,1900,1900,1900,1900,0
20230530,162600,95895557622,1900,1900,1900,1900,0
20230530,162500,95895557622,1900,1900,1900,1900,0
20230530,162400,95895557622,1900,1900,1900,1900,0
20230530,162300,95895557622,1900,1900,1900,1900,0
20230530,162200,95895557622,1900,1900,1900,1900,0
20230530,162100,95895557622,1900,1900,1900,1900,0
20230530,162000,95895557622,1900,1900,1900,1900,0
20230530,161900,95895557622,1900,1900,1900,1900,0
20230530,161800,95895557622,1900,1900,1900,1900,257536
20230530,161700,95895557622,1900,1900,1900,1900,0
20230530,161600,95895557622,1900,1900,1900,1900,0
20230530,161500,95895557622,1900,1900,1900,1900,0
20230530,161400,95895557622,1900,1900,1900,1900,0
20230530,161300,95895557622,1900,1900,1900,1900,0
20230530,161200,95895557622,1900,1900,1900,1900,0
20230530,161100,95895557622,1900,1900,1900,1900,0
20230530,161000,95895557622,1900,1900,1900,1900,0
20230530,160900,95895557622,1900,1900,1900,1900,0
20230530,160800,95895557622,1900,1900,1900,1900,0
20230530,160700,95895557622,1900,1900,1900,1900,0
20230530,160600,95895557622,1900,1900,1900,1900,0
20230530,160500,95895557622,1900,1900,1900,1900,0
20230530,160400,95895557622,1900,1900,1900,1900,0
20230530,160300,95895557622,1900,1900,1900,1900,0
20230530,160200,95895557622,1900,1900,1900,1900,0
20230530,160100,95895557622,1900,1900,1900,1900,0
20230530,160000,95895557622,1900,1900,1900,1900,0
20230530,155900,95895557622,1900,1900,1900,1900,0
20230530,155800,95895557622,1900,1900,1900,1900,0
20230530,155700,95895557622,1900,1900,1900,1900,0
20230530,155600,95895557622,1900,1900,1900,1900,0
20230530,155500,95895557622,1900,1900,1900,1900,0
20230530,155400,95895557622,1900,1900,1900,1900,0
20230530,155300,95895557622,1900,1900,1900,1900,0
20230530,155200,95895557622,1900,1900,1900,1900,0
20230530,155100,95895557622,1900,1900,1900,1900,0
20230530,155000,95895557622,1900,1900,1900,1900,0
20230530,154900,95895557622,1900,1900,1900,1900,0
20230530,154800,95895557622,1900,1900,1900,1900,257536
20230530,154700,95895557622,1900,1900,1900,1900,0
20230530,154600,95895557622,1900,1900,1900,1900,0
20230530,154500,95895557622,1900,1900,1900,1900,0
20230530,154400,95895557622,1900,1900,1900,1900,0
20230530,154300,95895557622,1900,1900,1900,1900,0
20230530,154200,95895557622,1900,1900,1900,1900,0
20230530,154100,95895557622,1900,1900,1900,1900,0
20230530,154000,95895557622,1900,1900,1900,1900,0
20230530,153900,95895557622,1900,1900,1900,1900,0
20230530,153800,95895557622,1900,1900,1900,1900,0
20230530,153700,95895557622,1900,1900,1900,1900,0
20230530,153600,95895557622,1900,1900,1900,1900,0
20230530,153500,95895557622,1900,1900,1900,1900,0
20230530,153400,95895557622,1900,1900,1900,1900,0
20230530,153300,95895557622,1900,1900,1900,1900,0
20230530,153200,95895557622,1900,1900,1900,1900,0
20230530,153100,95895557622,1900,1900,1900,1900,0
20230530,153000,95895557622,1900,1900,1900,1900,257536
20230530,152900,95406239222,1895,1895,1895,1895,0
20230530,152800,95406239222,1895,1895,1895,1895,0
20230530,152700,95406239222,1895,1895,1895,1895,0
20230530,152600,95406239222,1895,1895,1895,1895,0
20230530,152500,95406239222,1895,1895,1895,1895,0
20230530,152400,95406239222,1895,1895,1895,1895,0
20230530,152300,95406239222,1895,1895,1895,1895,0
20230530,152200,95406239222,1895,1895,1895,1895,0
20230530,152100,95406239222,1895,1895,1895,1895,0
20230530,152000,95406239222,1895,1895,1895,1895,0
20230530,151900,95406239222,1895,1897,1897,1893,59872
20230530,151800,95292748938,1896,1898,1899,1891,113460
20230530,151700,95077717324,1898,1894,1900,1894,71966
20230530,151600,94941265700,1894,1898,1899,1892,73999
20230530,151500,94801064258,1897,1901,1902,1897,67155
20230530,151400,94673529776,1901,1898,1902,1898,63760
20230530,151300,94552362178,1898,1899,1900,1896,36543
20230530,151200,94483001424,1899,1902,1902,1894,60396
20230530,151100,94368401985,1902,1906,1907,1895,124580
20230530,151000,94131455990,1905,1909,1909,1905,35333
20230530,150900,94064067796,1909,1911,1911,1909,69483
20230530,150800,93931337792,1911,1910,1912,1909,36123
20230530,150700,93862328482,1910,1913,1913,1908,68734
20230530,150600,93730979585,1913,1915,1915,1913,34715
20230530,150500,93664520595,1915,1914,1915,1911,19077
20230530,150400,93628024419,1913,1912,1913,1910,18792
20230530,150300,93592100021,1910,1914,1915,1910,22212
20230530,150200,93549605949,1914,1916,1917,1914,41024
20230530,150100,93471035173,1916,1916,1918,1916,14712
20230530,150000,93442840115,1917,1916,1917,1915,33773
20230530,145900,93378133028,1916,1911,1916,1910,19909
20230530,145800,93340047219,1911,1918,1918,1910,54342
20230530,145700,93236048596,1918,1924,1928,1918,47947
20230530,145600,93143858352,1922,1911,1924,1910,59616
20230530,145500,93029584826,1911,1911,1912,1907,30966
20230530,145400,92970457856,1912,1910,1912,1907,25512
20230530,145300,92921719564,1910,1912,1914,1910,33503
20230530,145200,92857672494,1912,1910,1912,1910,10878
20230530,145100,92836886894,1910,1906,1910,1905,34047
20230530,145000,92771935292,1906,1905,1906,1904,29290
20230530,144900,92716135478,1906,1908,1909,1904,58589
20230530,144800,92604430724,1908,1907,1908,1905,58585
20230530,144700,92492753178,1908,1905,1908,1904,29820
20230530,144600,92435909817,1905,1900,1906,1900,36286
20230530,144500,92366866276,1900,1896,1900,1894,57243
20230530,144400,92258267988,1896,1891,1899,1890,50568
20230530,144300,92162515016,1891,1909,1909,1889,262160
20230530,144200,91665237922,1909,1914,1915,1909,66626
20230530,144100,91537839772,1915,1921,1921,1914,74440
20230530,144000,91395160817,1921,1915,1925,1915,56694
20230530,143900,91286513282,1916,1922,1922,1915,113600
20230530,143800,91068661055,1922,1932,1933,1921,90617
20230530,143700,90893959561,1931,1937,1942,1930,101212
20230530,143600,90697976328,1938,1930,1938,1930,73555
20230530,143500,90555696174,1931,1921,1932,1921,26757
20230530,143400,90504157419,1922,1920,1922,1919,37287
20230530,143300,90432544214,1919,1920,1922,1919,24465
20230530,143200,90385568726,1920,1919,1921,1919,22267
20230530,143100,90342817648,1919,1925,1925,1915,12579
20230530,143000,90318699888,1915,1926,1928,1915,45119
20230530,142900,90231994431,1925,1924,1927,1924,21624
20230530,142800,90190362158,1924,1918,1924,1917,30742
20230530,142700,90131321996,1919,1919,1919,1916,75589
20230530,142600,89986367746,1917,1926,1928,1917,81255
20230530,142500,89830255126,1928,1928,1929,1925,62439
20230530,142400,89709921711,1928,1930,1932,1926,42316
20230530,142300,89628306960,1929,1929,1933,1929,26499
20230530,142200,89577157392,1929,1931,1932,1927,30598
20230530,142100,89518150132,1931,1926,1935,1925,46505
20230530,142000,89428394888,1926,1939,1939,1925,72423
20230530,141900,89288667823,1935,1941,1943,1934,73383
20230530,141800,89146330361,1941,1938,1946,1938,82489
20230530,141700,88986241897,1938,1932,1939,1932,52798
20230530,141600,88884021743,1934,1934,1935,1932,38732
20230530,141500,88809119976,1934,1935,1936,1932,39635
20230530,141400,88732443298,1935,1926,1935,1925,33362
20230530,141300,88668040254,1927,1935,1936,1925,45340
20230530,141200,88580463888,1936,1940,1942,1936,108659
20230530,141100,88369877233,1938,1920,1940,1919,67115
20230530,141000,88240555667,1919,1919,1920,1916,28879
20230530,140900,88185164417,1916,1916,1920,1914,39065
20230530,140800,88110289462,1916,1915,1921,1911,53767
20230530,140700,88007267873,1915,1918,1926,1905,107066
20230530,140600,87802221247,1916,1924,1925,1906,159243
20230530,140500,87497169162,1923,1930,1930,1923,101393
20230530,140400,87301793671,1928,1930,1933,1921,68726
20230530,140300,87169389926,1930,1939,1940,1930,112380
20230530,140200,86951858551,1939,1943,1944,1937,90701
20230530,140100,86775918237,1943,1939,1946,1937,139662
20230530,140000,86504873539,1938,1937,1943,1932,100001
20230530,135900,86311146111,1938,1948,1954,1937,164535
20230530,135800,85991109957,1947,1927,1949,1927,199911
20230530,135700,85604086502,1927,1959,1960,1920,319402
20230530,135600,84983395657,1960,1958,1968,1954,544167
20230530,135500,83916298257,1959,1938,1959,1937,452306
20230530,135400,83034859651,1939,1921,1940,1920,259296
20230530,135300,82534438809,1921,1918,1922,1917,118295
20230530,135200,82307409621,1919,1914,1920,1913,182466
20230530,135100,81957605748,1914,1903,1914,1899,146858
20230530,135000,81677664983,1902,1904,1904,1895,78758
20230530,134900,81527853714,1904,1878,1910,1877,156459
20230530,134800,81231290016,1877,1881,1881,1877,9382
20230530,134700,81213669212,1878,1877,1880,1877,15360
20230530,134600,81184819134,1877,1877,1878,1875,24350
20230530,134500,81139143799,1877,1878,1879,1877,23030
20230530,134400,81095909258,1878,1878,1878,1875,19628
20230530,134300,81059083433,1877,1882,1883,1874,48048
20230530,134200,80968822071,1883,1887,1887,1882,43175
20230530,134100,80887459112,1886,1886,1888,1884,21737
20230530,134000,80846467595,1887,1884,1887,1883,31530
20230530,133900,80787040247,1884,1880,1886,1879,41221
20230530,133800,80709420386,1879,1876,1880,1876,33774
20230530,133700,80645968195,1875,1871,1876,1871,46603
20230530,133600,80558615860,1872,1870,1872,1869,18184
20230530,133500,80524603945,1870,1869,1870,1867,20846
20230530,133400,80485651972,1868,1871,1873,1868,57412
20230530,133300,80378302029,1871,1869,1874,1868,31571
20230530,133200,80319239792,1869,1864,1869,1860,14802
20230530,133100,80291618627,1860,1858,1860,1857,38643
20230530,133000,80219816317,1858,1860,1864,1857,53972
20230530,132900,80119540948,1857,1871,1871,1857,135774
20230530,132800,79866364432,1870,1869,1873,1867,93087
20230530,132700,79692343479,1869,1864,1870,1864,89422
20230530,132600,79525438461,1864,1857,1864,1856,75231
20230530,132500,79385583038,1857,1867,1867,1855,277010
20230530,132400,78870657000,1867,1879,1880,1866,237374
20230530,132300,78426439984,1880,1896,1899,1878,218409
20230530,132200,78014939290,1896,1900,1903,1892,53621
20230530,132100,77913175327,1901,1895,1901,1894,31642
20230530,132000,77853170733,1895,1896,1898,1893,27047
20230530,131900,77801933382,1894,1900,1902,1890,178671
20230530,131800,77463259114,1904,1897,1904,1897,46960
20230530,131700,77374098895,1897,1902,1905,1897,108801
20230530,131600,77167161593,1902,1899,1905,1897,174842
20230530,131500,76834546496,1898,1889,1900,1887,130239
20230530,131400,76587995363,1890,1889,1890,1885,80657
20230530,131300,76435802676,1890,1889,1890,1887,37313
20230530,131200,76365344267,1888,1889,1891,1888,49541
20230530,131100,76271748727,1890,1888,1890,1885,41260
20230530,131000,76193864144,1888,1884,1888,1883,34799
20230530,130900,76128283477,1883,1884,1885,1881,89887
20230530,130800,75959058271,1884,1892,1892,1884,122264
20230530,130700,75728336847,1894,1893,1896,1891,50840
20230530,130600,75632094090,1893,1893,1894,1890,55036
20230530,130500,75527984754,1894,1895,1896,1887,87399
20230530,130400,75362643234,1893,1886,1895,1885,72480
20230530,130300,75225690298,1887,1893,1894,1885,218411
20230530,130200,74813325093,1893,1898,1898,1890,205675
20230530,130100,74424015881,1898,1898,1900,1894,188547
20230530,130000,74066387797,1900,1906,1907,1898,233455
20230530,125900,73622428785,1906,1910,1910,1905,49775
20230530,125800,73527539614,1910,1903,1912,1902,113584
20230530,125700,73311080294,1903,1903,1909,1901,180561
20230530,125600,72967465086,1902,1933,1934,1901,458802
20230530,125500,72091022180,1933,1925,1934,1925,145642
20230530,125400,71809894096,1927,1922,1930,1921,76925
20230530,125300,71661716571,1923,1928,1930,1919,155838
20230530,125200,71361800038,1930,1926,1934,1925,285109
20230530,125100,70811784184,1926,1922,1927,1915,160188
20230530,125000,70504306962,1922,1917,1922,1914,178762
20230530,124900,70161479016,1917,1922,1924,1911,321125
20230530,124800,69545912766,1922,1936,1936,1915,412905
20230530,124700,68751232606,1936,1958,1958,1925,500987
20230530,124600,67781376578,1958,1976,1976,1958,230569
20230530,124500,67327885356,1975,1972,1980,1966,205173
20230530,124400,66922963232,1973,1966,1974,1964,118238
20230530,124300,66690303043,1969,1974,1976,1960,256440
20230530,124200,66185477876,1974,1961,1975,1958,276586
20230530,124100,65640986254,1960,1970,1975,1956,502841
20230530,124000,64652451196,1970,1997,1999,1965,536845
20230530,123900,63587658759,1997,2015,2020,1994,362397
20230530,123800,62862788435,2015,2005,2015,1981,501411
20230530,123700,61861586009,2005,2020,2025,1998,707135
20230530,123600,60444177257,2025,1985,2050,1984,1038502
20230530,123500,58349055540,1986,1984,2000,1980,1011116
20230530,123400,56334656483,1984,1954,1988,1954,915465
20230530,123300,54527335136,1957,1931,1957,1922,577538
20230530,123200,53403906988,1928,1943,1944,1928,234035
20230530,123100,52950501256,1943,1944,1945,1921,432777
20230530,123000,52113992150,1945,1937,1952,1935,729796
20230530,122900,50694896062,1937,1930,1938,1929,604875
20230530,122800,49525940387,1929,1909,1930,1906,557856
20230530,122700,48454051321,1909,1900,1913,1899,519876
20230530,122600,47463214860,1900,1889,1900,1888,343327
20230530,122500,46813039596,1889,1888,1889,1883,92463
20230530,122400,46638605829,1889,1885,1889,1884,141189
20230530,122300,46372228528,1885,1882,1885,1879,32845
20230530,122200,46310405787,1882,1885,1886,1879,111128
20230530,122100,46101149498,1885,1882,1885,1882,79945
20230530,122000,45950629841,1882,1879,1882,1878,144920
20230530,121900,45678221856,1879,1876,1879,1875,33539
20230530,121800,45615275764,1876,1876,1877,1875,43589
20230530,121700,45533481613,1876,1871,1876,1871,76845
20230530,121600,45389490977,1871,1870,1871,1869,17608
20230530,121500,45356558958,1870,1870,1871,1869,19238
20230530,121400,45320575775,1869,1869,1870,1868,40856
20230530,121300,45244200294,1870,1870,1870,1869,47718
20230530,121200,45154968750,1870,1867,1870,1865,34520
20230530,121100,45090477676,1867,1866,1867,1865,22379
20230530,121000,45048721141,1866,1867,1867,1865,9705
20230530,120900,45030616946,1866,1866,1867,1865,4952
20230530,120800,45021376947,1866,1866,1867,1864,11206
20230530,120700,45000481177,1865,1866,1867,1864,16110
20230530,120600,44970430757,1866,1864,1868,1864,16516
20230530,120500,44939610102,1864,1865,1867,1863,20443
20230530,120400,44901486413,1865,1867,1867,1865,13305
20230530,120300,44876654987,1866,1868,1869,1866,15070
20230530,120200,44848506871,1868,1869,1870,1868,32600
20230530,120100,44787565446,1869,1871,1871,1868,50086
20230530,120000,44693905337,1870,1870,1871,1868,31364
20230530,115900,44635247200,1870,1864,1871,1864,36023
20230530,115800,44567947638,1865,1860,1865,1860,36763
20230530,115700,44499512976,1860,1855,1860,1855,19945
20230530,115600,44462474607,1856,1852,1856,1852,11442
20230530,115500,44441265096,1852,1854,1854,1852,24514
20230530,115400,44395854271,1853,1854,1855,1853,16088
20230530,115300,44366035842,1854,1855,1855,1854,10943
20230530,115200,44345744538,1856,1855,1856,1854,16866
20230530,115100,44314462659,1855,1855,1856,1854,26722
20230530,115000,44264882569,1855,1855,1856,1855,12174
20230530,114900,44242297711,1856,1856,1857,1855,7826
20230530,114800,44227770691,1857,1857,1858,1856,8769
20230530,114700,44211485120,1857,1859,1859,1857,10670
20230530,114600,44191657310,1859,1855,1859,1855,15412
20230530,114500,44163037107,1855,1853,1856,1853,15418
20230530,114400,44134442088,1853,1855,1855,1853,19021
20230530,114300,44099177749,1854,1854,1855,1854,6658
20230530,114200,44086833782,1855,1854,1856,1854,29482
20230530,114100,44032150088,1855,1855,1855,1854,13097
20230530,114000,44007861275,1854,1855,1855,1854,13910
20230530,113900,43982070896,1855,1857,1857,1855,20083
20230530,113800,43944806364,1857,1855,1857,1855,13386
20230530,113700,43919971192,1855,1855,1857,1854,24250
20230530,113600,43874977689,1854,1853,1855,1851,19725
20230530,113500,43838434833,1853,1852,1853,1851,22613
20230530,113400,43796548591,1853,1854,1854,1851,24163
20230530,113300,43751798951,1855,1857,1857,1855,22267
20230530,113200,43710485682,1856,1851,1857,1850,30708
20230530,113100,43653596250,1850,1851,1852,1850,75534
20230530,113000,43513799516,1851,1856,1856,1851,68652
20230530,112900,43386554196,1856,1856,1857,1856,13464
20230530,112800,43361563246,1856,1856,1859,1856,40175
20230530,112700,43286972417,1856,1857,1860,1856,35533
20230530,112600,43220980655,1857,1863,1863,1857,45599
20230530,112500,43136209626,1862,1862,1864,1860,43975
20230530,112400,43054366140,1862,1867,1869,1860,42821
20230530,112300,42974542216,1869,1872,1872,1865,38096
20230530,112200,42903403860,1873,1869,1874,1868,17231
20230530,112100,42871176344,1869,1860,1869,1858,51940
20230530,112000,42774387886,1858,1875,1875,1858,103200
20230530,111900,42581782230,1877,1873,1877,1871,23685
20230530,111800,42537372923,1873,1878,1879,1872,39207
20230530,111700,42463853292,1878,1880,1883,1878,66279
20230530,111600,42339241495,1881,1879,1882,1878,46783
20230530,111500,42251260942,1881,1879,1881,1876,43688
20230530,111400,42169216341,1877,1875,1879,1874,27349
20230530,111300,42117898344,1875,1874,1875,1870,25728
20230530,111200,42069718632,1874,1876,1878,1873,23231
20230530,111100,42026144438,1877,1879,1881,1875,55296
20230530,111000,41922264200,1878,1874,1879,1873,50258
20230530,110900,41827963637,1873,1873,1874,1870,20257
20230530,110800,41790023699,1873,1873,1876,1870,41562
20230530,110700,41712147204,1871,1866,1873,1860,28663
20230530,110600,41658662610,1867,1878,1878,1867,71494
20230530,110500,41524632839,1878,1875,1880,1874,85455
20230530,110400,41364253505,1875,1860,1875,1860,62785
20230530,110300,41247038584,1860,1860,1861,1859,15981
20230530,110200,41217313183,1860,1860,1863,1860,21169
20230530,110100,41177926855,1861,1862,1864,1860,18781
20230530,110000,41142940231,1861,1858,1862,1858,49090
20230530,105900,41051628338,1859,1858,1860,1857,14640
20230530,105800,41024423033,1859,1861,1862,1857,30662
20230530,105700,40967401737,1861,1860,1863,1860,8262
20230530,105600,40952023075,1860,1862,1863,1860,37911
20230530,105500,40881478434,1862,1858,1864,1858,39172
20230530,105400,40808541061,1858,1855,1862,1854,26354
20230530,105300,40759592451,1855,1853,1855,1852,39575
20230530,105200,40686256800,1853,1856,1859,1852,25415
20230530,105100,40639143902,1852,1861,1862,1852,48518
20230530,105000,40549077057,1862,1862,1865,1861,24567
20230530,104900,40503322550,1862,1860,1864,1859,7735
20230530,104800,40488928033,1860,1855,1864,1855,33776
20230530,104700,40426212860,1855,1858,1859,1854,33405
20230530,104600,40364193206,1858,1857,1860,1855,24943
20230530,104500,40317857810,1857,1865,1865,1857,22888
20230530,104400,40275248608,1865,1865,1869,1865,35183
20230530,104300,40209570570,1865,1866,1867,1860,36242
20230530,104200,40142002732,1867,1874,1874,1866,35321
20230530,104100,40075934596,1874,1868,1879,1867,138171
20230530,104000,39817097167,1869,1859,1869,1858,58448
20230530,103900,39708188661,1859,1850,1859,1850,71417
20230530,103800,39575785031,1853,1854,1857,1850,95069
20230530,103700,39399598640,1854,1861,1862,1854,70715
20230530,103600,39268156323,1862,1868,1869,1860,43810
20230530,103500,39186432293,1868,1856,1870,1856,73038
20230530,103400,39050589941,1857,1872,1873,1856,125299
20230530,103300,38816917562,1873,1877,1878,1870,85956
20230530,103200,38655885373,1876,1872,1878,1872,89511
20230530,103100,38488050143,1872,1881,1882,1865,135333
20230530,103000,38234816146,1881,1884,1888,1880,461339
20230530,102900,37365592228,1882,1871,1886,1869,377165
20230530,102800,36656885090,1871,1872,1874,1868,159710
20230530,102700,36358099683,1872,1876,1879,1870,530695
20230530,102600,35363311360,1876,1868,1876,1867,317414
20230530,102500,34769174325,1867,1867,1871,1862,486534
20230530,102400,33860097988,1867,1845,1867,1845,250514
20230530,102300,33394220401,1845,1856,1857,1840,169574
20230530,102200,33080682715,1857,1855,1859,1852,136977
20230530,102100,32826306075,1855,1851,1861,1850,299124
20230530,102000,32270585385,1852,1848,1854,1846,167214
20230530,101900,31961003675,1848,1827,1861,1826,708183
20230530,101800,30649513824,1827,1828,1829,1826,86183
20230530,101700,30491994642,1828,1825,1831,1824,156126
20230530,101600,30206609203,1826,1815,1827,1813,137368
20230530,101500,29956582602,1815,1812,1815,1811,76487
20230530,101400,29817971575,1812,1807,1813,1807,70313
20230530,101300,29690664170,1807,1803,1810,1802,98711
20230530,101200,29512389781,1802,1804,1804,1800,251923
20230530,101100,29058508898,1804,1808,1808,1803,179316
20230530,101000,28734795557,1808,1814,1814,1802,330309
20230530,100900,28138076977,1814,1820,1820,1812,81551
20230530,100800,27990021420,1820,1822,1822,1818,69344
20230530,100700,27863803969,1821,1823,1823,1820,28491
20230530,100600,27811925385,1823,1826,1826,1821,49165
20230530,100500,27722272115,1825,1824,1826,1820,35980
20230530,100400,27656644445,1825,1823,1825,1819,111373
20230530,100300,27453866587,1822,1819,1823,1817,54384
20230530,100200,27354888924,1819,1814,1819,1811,121953
20230530,100100,27133456281,1814,1816,1817,1810,432830
20230530,100000,26349154920,1817,1821,1824,1816,260890
20230530,095900,25874159608,1820,1833,1833,1820,329407
20230530,095800,25272621554,1833,1838,1839,1831,97397
20230530,095700,25093971559,1838,1841,1842,1838,57923
20230530,095600,24987403828,1840,1852,1852,1840,99762
20230530,095500,24803394534,1852,1853,1853,1851,26067
20230530,095400,24755116133,1853,1852,1853,1849,49955
20230530,095300,24662661927,1851,1851,1853,1849,44972
20230530,095200,24579421563,1851,1858,1861,1850,164293
20230530,095100,24274491318,1858,1856,1858,1855,71875
20230530,095000,24141029755,1856,1849,1856,1849,62855
20230530,094900,24024492705,1849,1845,1851,1845,36501
20230530,094800,23957059705,1846,1849,1849,1842,93651
20230530,094700,23784267441,1850,1853,1855,1849,155525
20230530,094600,23496090363,1853,1847,1855,1847,144271
20230530,094500,23228982261,1848,1843,1850,1843,127391
20230530,094400,22993610840,1843,1842,1845,1840,70317
20230530,094300,22864095860,1841,1839,1842,1837,82245
20230530,094200,22712810336,1837,1834,1839,1834,124531
20230530,094100,22484155587,1834,1832,1835,1832,56883
20230530,094000,22379857463,1832,1833,1835,1831,72065
20230530,093900,22247777889,1833,1835,1837,1831,85152
20230530,093800,22091570174,1836,1833,1838,1831,99352
20230530,093700,21909258978,1831,1828,1835,1828,130196
20230530,093600,21670752125,1828,1829,1832,1826,220846
20230530,093500,21267008111,1829,1835,1835,1827,141255
20230530,093400,21008467840,1835,1838,1840,1834,123219
20230530,093300,20782224792,1838,1837,1838,1833,57478
20230530,093200,20676660773,1837,1829,1839,1828,288145
20230530,093100,20148867772,1829,1842,1842,1828,390600
20230530,093000,19432003774,1841,1847,1847,1841,121060
20230530,092900,19208853198,1846,1853,1853,1845,115973
20230530,092800,18994439743,1853,1853,1855,1852,57184
20230530,092700,18888460692,1852,1853,1855,1850,130440
20230530,092600,18646741274,1853,1844,1854,1844,150262
20230530,092500,18368950760,1845,1842,1845,1842,140019
20230530,092400,18110851500,1841,1847,1848,1840,344080
20230530,092300,17476599174,1846,1849,1850,1846,116858
20230530,092200,17260702910,1850,1854,1855,1848,134538
20230530,092100,17011647289,1854,1860,1860,1853,135293
20230530,092000,16760542947,1859,1860,1862,1858,81043
20230530,091900,16609801519,1860,1862,1864,1859,186874
20230530,091800,16261849283,1862,1851,1863,1850,125109
20230530,091700,16029517065,1851,1849,1851,1848,161843
20230530,091600,15730222720,1850,1848,1852,1844,281594
20230530,091500,15210035856,1848,1854,1855,1847,284825
20230530,091400,14682995050,1854,1861,1864,1853,121250
20230530,091300,14457760653,1860,1850,1868,1848,415694
20230530,091200,13686824451,1850,1862,1863,1848,446691
20230530,091100,12858319736,1862,1877,1880,1860,549095
20230530,091000,11832854798,1877,1885,1886,1877,276661
20230530,090900,11312292987,1885,1886,1886,1883,157602
20230530,090800,11015244490,1885,1893,1893,1881,185006
20230530,090700,10666711435,1891,1897,1904,1890,398091
20230530,090600,9910772275,1897,1882,1900,1880,392137
20230530,090500,9168628917,1882,1880,1886,1872,413612
20230530,090400,8390622228,1880,1894,1895,1871,865680
20230530,090300,6762297940,1894,1912,1912,1887,802484
20230530,090200,5237816464,1910,1915,1917,1903,664982
20230530,090100,3967308406,1904,1947,1947,1903,835215
20230530,090000,2359917489,1944,1960,1999,1943,1192798