stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,200400,1831260715,2160,2160,2160,2160,11624
20230530,200300,1831260715,2160,2160,2160,2160,0
20230530,200200,1831260715,2160,2160,2160,2160,0
20230530,200100,1831260715,2160,2160,2160,2160,0
20230530,200000,1831260715,2160,2160,2160,2160,0
20230530,195900,1831260715,2160,2160,2160,2160,0
20230530,195800,1831260715,2160,2160,2160,2160,0
20230530,195700,1831260715,2160,2160,2160,2160,0
20230530,195600,1831260715,2160,2160,2160,2160,0
20230530,195500,1831260715,2160,2160,2160,2160,0
20230530,195400,1831260715,2160,2160,2160,2160,0
20230530,195300,1831260715,2160,2160,2160,2160,0
20230530,195200,1831260715,2160,2160,2160,2160,0
20230530,195100,1831260715,2160,2160,2160,2160,0
20230530,195000,1831260715,2160,2160,2160,2160,0
20230530,194900,1831260715,2160,2160,2160,2160,0
20230530,194800,1831260715,2160,2160,2160,2160,0
20230530,194700,1831260715,2160,2160,2160,2160,0
20230530,194600,1831260715,2160,2160,2160,2160,0
20230530,194500,1831260715,2160,2160,2160,2160,0
20230530,194400,1831260715,2160,2160,2160,2160,0
20230530,194300,1831260715,2160,2160,2160,2160,0
20230530,194200,1831260715,2160,2160,2160,2160,0
20230530,194100,1831260715,2160,2160,2160,2160,0
20230530,194000,1831260715,2160,2160,2160,2160,0
20230530,193900,1831260715,2160,2160,2160,2160,0
20230530,193800,1831260715,2160,2160,2160,2160,0
20230530,193700,1831260715,2160,2160,2160,2160,0
20230530,193600,1831260715,2160,2160,2160,2160,0
20230530,193500,1831260715,2160,2160,2160,2160,0
20230530,193400,1831260715,2160,2160,2160,2160,11624
20230530,193300,1831260715,2160,2160,2160,2160,0
20230530,193200,1831260715,2160,2160,2160,2160,0
20230530,193100,1831260715,2160,2160,2160,2160,0
20230530,193000,1831260715,2160,2160,2160,2160,0
20230530,192900,1831260715,2160,2160,2160,2160,0
20230530,192800,1831260715,2160,2160,2160,2160,0
20230530,192700,1831260715,2160,2160,2160,2160,0
20230530,192600,1831260715,2160,2160,2160,2160,0
20230530,192500,1831260715,2160,2160,2160,2160,0
20230530,192400,1831260715,2160,2160,2160,2160,0
20230530,192300,1831260715,2160,2160,2160,2160,0
20230530,192200,1831260715,2160,2160,2160,2160,0
20230530,192100,1831260715,2160,2160,2160,2160,0
20230530,192000,1831260715,2160,2160,2160,2160,0
20230530,191900,1831260715,2160,2160,2160,2160,0
20230530,191800,1831260715,2160,2160,2160,2160,0
20230530,191700,1831260715,2160,2160,2160,2160,0
20230530,191600,1831260715,2160,2160,2160,2160,0
20230530,191500,1831260715,2160,2160,2160,2160,0
20230530,191400,1831260715,2160,2160,2160,2160,0
20230530,191300,1831260715,2160,2160,2160,2160,0
20230530,191200,1831260715,2160,2160,2160,2160,0
20230530,191100,1831260715,2160,2160,2160,2160,0
20230530,191000,1831260715,2160,2160,2160,2160,0
20230530,190900,1831260715,2160,2160,2160,2160,0
20230530,190800,1831260715,2160,2160,2160,2160,0
20230530,190700,1831260715,2160,2160,2160,2160,0
20230530,190600,1831260715,2160,2160,2160,2160,0
20230530,190500,1831260715,2160,2160,2160,2160,0
20230530,190400,1831260715,2160,2160,2160,2160,11624
20230530,190300,1831260715,2160,2160,2160,2160,0
20230530,190200,1831260715,2160,2160,2160,2160,0
20230530,190100,1831260715,2160,2160,2160,2160,0
20230530,190000,1831260715,2160,2160,2160,2160,0
20230530,185900,1831260715,2160,2160,2160,2160,0
20230530,185800,1831260715,2160,2160,2160,2160,0
20230530,185700,1831260715,2160,2160,2160,2160,0
20230530,185600,1831260715,2160,2160,2160,2160,0
20230530,185500,1831260715,2160,2160,2160,2160,0
20230530,185400,1831260715,2160,2160,2160,2160,0
20230530,185300,1831260715,2160,2160,2160,2160,0
20230530,185200,1831260715,2160,2160,2160,2160,0
20230530,185100,1831260715,2160,2160,2160,2160,0
20230530,185000,1831260715,2160,2160,2160,2160,0
20230530,184900,1831260715,2160,2160,2160,2160,0
20230530,184800,1831260715,2160,2160,2160,2160,0
20230530,184700,1831260715,2160,2160,2160,2160,0
20230530,184600,1831260715,2160,2160,2160,2160,0
20230530,184500,1831260715,2160,2160,2160,2160,0
20230530,184400,1831260715,2160,2160,2160,2160,0
20230530,184300,1831260715,2160,2160,2160,2160,0
20230530,184200,1831260715,2160,2160,2160,2160,0
20230530,184100,1831260715,2160,2160,2160,2160,0
20230530,184000,1831260715,2160,2160,2160,2160,0
20230530,183900,1831260715,2160,2160,2160,2160,0
20230530,183800,1831260715,2160,2160,2160,2160,0
20230530,183700,1831260715,2160,2160,2160,2160,0
20230530,183600,1831260715,2160,2160,2160,2160,0
20230530,183500,1831260715,2160,2160,2160,2160,0
20230530,183400,1831260715,2160,2160,2160,2160,11624
20230530,183300,1831260715,2160,2160,2160,2160,0
20230530,183200,1831260715,2160,2160,2160,2160,0
20230530,183100,1831260715,2160,2160,2160,2160,0
20230530,183000,1831260715,2160,2160,2160,2160,0
20230530,182900,1831260715,2160,2160,2160,2160,0
20230530,182800,1831260715,2160,2160,2160,2160,0
20230530,182700,1831260715,2160,2160,2160,2160,0
20230530,182600,1831260715,2160,2160,2160,2160,0
20230530,182500,1831260715,2160,2160,2160,2160,0
20230530,182400,1831260715,2160,2160,2160,2160,0
20230530,182300,1831260715,2160,2160,2160,2160,0
20230530,182200,1831260715,2160,2160,2160,2160,0
20230530,182100,1831260715,2160,2160,2160,2160,0
20230530,182000,1831260715,2160,2160,2160,2160,0
20230530,181900,1831260715,2160,2160,2160,2160,0
20230530,181800,1831260715,2160,2160,2160,2160,0
20230530,181700,1831260715,2160,2160,2160,2160,0
20230530,181600,1831260715,2160,2160,2160,2160,0
20230530,181500,1831260715,2160,2160,2160,2160,0
20230530,181400,1831260715,2160,2160,2160,2160,0
20230530,181300,1831260715,2160,2160,2160,2160,0
20230530,181200,1831260715,2160,2160,2160,2160,0
20230530,181100,1831260715,2160,2160,2160,2160,0
20230530,181000,1831260715,2160,2160,2160,2160,0
20230530,180900,1831260715,2160,2160,2160,2160,0
20230530,180800,1831260715,2160,2160,2160,2160,0
20230530,180700,1831260715,2160,2160,2160,2160,0
20230530,180600,1831260715,2160,2160,2160,2160,0
20230530,180500,1831260715,2160,2160,2160,2160,0
20230530,180400,1831260715,2160,2160,2160,2160,11624
20230530,180300,1831260715,2160,2160,2160,2160,0
20230530,180200,1831260715,2160,2160,2160,2160,0
20230530,180100,1831260715,2160,2160,2160,2160,0
20230530,180000,1831260715,2160,2160,2160,2160,0
20230530,175900,1831260715,2160,2160,2160,2160,0
20230530,175800,1831260715,2160,2160,2160,2160,0
20230530,175700,1831260715,2160,2160,2160,2160,0
20230530,175600,1831260715,2160,2160,2160,2160,0
20230530,175500,1831260715,2160,2160,2160,2160,0
20230530,175400,1831260715,2160,2160,2160,2160,0
20230530,175300,1831260715,2160,2160,2160,2160,0
20230530,175200,1831260715,2160,2160,2160,2160,0
20230530,175100,1831260715,2160,2160,2160,2160,0
20230530,175000,1831260715,2160,2160,2160,2160,0
20230530,174900,1831260715,2160,2160,2160,2160,0
20230530,174800,1831260715,2160,2160,2160,2160,0
20230530,174700,1831260715,2160,2160,2160,2160,0
20230530,174600,1831260715,2160,2160,2160,2160,0
20230530,174500,1831260715,2160,2160,2160,2160,0
20230530,174400,1831260715,2160,2160,2160,2160,0
20230530,174300,1831260715,2160,2160,2160,2160,0
20230530,174200,1831260715,2160,2160,2160,2160,0
20230530,174100,1831260715,2160,2160,2160,2160,0
20230530,174000,1831260715,2160,2160,2160,2160,0
20230530,173900,1831260715,2160,2160,2160,2160,0
20230530,173800,1831260715,2160,2160,2160,2160,0
20230530,173700,1831260715,2160,2160,2160,2160,0
20230530,173600,1831260715,2160,2160,2160,2160,0
20230530,173500,1831260715,2160,2160,2160,2160,0
20230530,173400,1831260715,2160,2160,2160,2160,11624
20230530,173300,1831260715,2160,2160,2160,2160,0
20230530,173200,1831260715,2160,2160,2160,2160,0
20230530,173100,1831260715,2160,2160,2160,2160,0
20230530,173000,1831260715,2160,2160,2160,2160,0
20230530,172900,1831260715,2160,2160,2160,2160,0
20230530,172800,1831260715,2160,2160,2160,2160,0
20230530,172700,1831260715,2160,2160,2160,2160,0
20230530,172600,1831260715,2160,2160,2160,2160,0
20230530,172500,1831260715,2160,2160,2160,2160,0
20230530,172400,1831260715,2160,2160,2160,2160,0
20230530,172300,1831260715,2160,2160,2160,2160,0
20230530,172200,1831260715,2160,2160,2160,2160,0
20230530,172100,1831260715,2160,2160,2160,2160,0
20230530,172000,1831260715,2160,2160,2160,2160,0
20230530,171900,1831260715,2160,2160,2160,2160,0
20230530,171800,1831260715,2160,2160,2160,2160,0
20230530,171700,1831260715,2160,2160,2160,2160,0
20230530,171600,1831260715,2160,2160,2160,2160,0
20230530,171500,1831260715,2160,2160,2160,2160,0
20230530,171400,1831260715,2160,2160,2160,2160,0
20230530,171300,1831260715,2160,2160,2160,2160,0
20230530,171200,1831260715,2160,2160,2160,2160,0
20230530,171100,1831260715,2160,2160,2160,2160,0
20230530,171000,1831260715,2160,2160,2160,2160,0
20230530,170900,1831260715,2160,2160,2160,2160,0
20230530,170800,1831260715,2160,2160,2160,2160,0
20230530,170700,1831260715,2160,2160,2160,2160,0
20230530,170600,1831260715,2160,2160,2160,2160,0
20230530,170500,1831260715,2160,2160,2160,2160,0
20230530,170400,1831260715,2160,2160,2160,2160,11624
20230530,170300,1831260715,2160,2160,2160,2160,0
20230530,170200,1831260715,2160,2160,2160,2160,0
20230530,170100,1831260715,2160,2160,2160,2160,0
20230530,170000,1831260715,2160,2160,2160,2160,0
20230530,165900,1831260715,2160,2160,2160,2160,0
20230530,165800,1831260715,2160,2160,2160,2160,0
20230530,165700,1831260715,2160,2160,2160,2160,0
20230530,165600,1831260715,2160,2160,2160,2160,0
20230530,165500,1831260715,2160,2160,2160,2160,0
20230530,165400,1831260715,2160,2160,2160,2160,0
20230530,165300,1831260715,2160,2160,2160,2160,0
20230530,165200,1831260715,2160,2160,2160,2160,0
20230530,165100,1831260715,2160,2160,2160,2160,0
20230530,165000,1831260715,2160,2160,2160,2160,0
20230530,164900,1831260715,2160,2160,2160,2160,0
20230530,164800,1831260715,2160,2160,2160,2160,0
20230530,164700,1831260715,2160,2160,2160,2160,0
20230530,164600,1831260715,2160,2160,2160,2160,0
20230530,164500,1831260715,2160,2160,2160,2160,0
20230530,164400,1831260715,2160,2160,2160,2160,0
20230530,164300,1831260715,2160,2160,2160,2160,0
20230530,164200,1831260715,2160,2160,2160,2160,0
20230530,164100,1831260715,2160,2160,2160,2160,0
20230530,164000,1831260715,2160,2160,2160,2160,0
20230530,163900,1831260715,2160,2160,2160,2160,0
20230530,163800,1831260715,2160,2160,2160,2160,0
20230530,163700,1831260715,2160,2160,2160,2160,0
20230530,163600,1831260715,2160,2160,2160,2160,0
20230530,163500,1831260715,2160,2160,2160,2160,0
20230530,163400,1831260715,2160,2160,2160,2160,11624
20230530,163300,1831260715,2160,2160,2160,2160,0
20230530,163200,1831260715,2160,2160,2160,2160,0
20230530,163100,1831260715,2160,2160,2160,2160,0
20230530,163000,1831260715,2160,2160,2160,2160,0
20230530,162900,1831260715,2160,2160,2160,2160,0
20230530,162800,1831260715,2160,2160,2160,2160,0
20230530,162700,1831260715,2160,2160,2160,2160,0
20230530,162600,1831260715,2160,2160,2160,2160,0
20230530,162500,1831260715,2160,2160,2160,2160,0
20230530,162400,1831260715,2160,2160,2160,2160,0
20230530,162300,1831260715,2160,2160,2160,2160,0
20230530,162200,1831260715,2160,2160,2160,2160,0
20230530,162100,1831260715,2160,2160,2160,2160,0
20230530,162000,1831260715,2160,2160,2160,2160,0
20230530,161900,1831260715,2160,2160,2160,2160,0
20230530,161800,1831260715,2160,2160,2160,2160,0
20230530,161700,1831260715,2160,2160,2160,2160,0
20230530,161600,1831260715,2160,2160,2160,2160,0
20230530,161500,1831260715,2160,2160,2160,2160,0
20230530,161400,1831260715,2160,2160,2160,2160,0
20230530,161300,1831260715,2160,2160,2160,2160,0
20230530,161200,1831260715,2160,2160,2160,2160,0
20230530,161100,1831260715,2160,2160,2160,2160,0
20230530,161000,1831260715,2160,2160,2160,2160,0
20230530,160900,1831260715,2160,2160,2160,2160,0
20230530,160800,1831260715,2160,2160,2160,2160,0
20230530,160700,1831260715,2160,2160,2160,2160,0
20230530,160600,1831260715,2160,2160,2160,2160,0
20230530,160500,1831260715,2160,2160,2160,2160,0
20230530,160400,1831260715,2160,2160,2160,2160,11624
20230530,160300,1831260715,2160,2160,2160,2160,0
20230530,160200,1831260715,2160,2160,2160,2160,0
20230530,160100,1831260715,2160,2160,2160,2160,0
20230530,160000,1831260715,2160,2160,2160,2160,0
20230530,155900,1831260715,2160,2160,2160,2160,0
20230530,155800,1831260715,2160,2160,2160,2160,0
20230530,155700,1831260715,2160,2160,2160,2160,0
20230530,155600,1831260715,2160,2160,2160,2160,0
20230530,155500,1831260715,2160,2160,2160,2160,0
20230530,155400,1831260715,2160,2160,2160,2160,0
20230530,155300,1831260715,2160,2160,2160,2160,0
20230530,155200,1831260715,2160,2160,2160,2160,0
20230530,155100,1831260715,2160,2160,2160,2160,0
20230530,155000,1831260715,2160,2160,2160,2160,0
20230530,154900,1831260715,2160,2160,2160,2160,0
20230530,154800,1831260715,2160,2160,2160,2160,0
20230530,154700,1831260715,2160,2160,2160,2160,0
20230530,154600,1831260715,2160,2160,2160,2160,0
20230530,154500,1831260715,2160,2160,2160,2160,0
20230530,154400,1831260715,2160,2160,2160,2160,0
20230530,154300,1831260715,2160,2160,2160,2160,0
20230530,154200,1831260715,2160,2160,2160,2160,0
20230530,154100,1831260715,2160,2160,2160,2160,0
20230530,154000,1831260715,2160,2160,2160,2160,0
20230530,153900,1831260715,2160,2160,2160,2160,0
20230530,153800,1831260715,2160,2160,2160,2160,0
20230530,153700,1831260715,2160,2160,2160,2160,0
20230530,153600,1831260715,2160,2160,2160,2160,0
20230530,153500,1831260715,2160,2160,2160,2160,0
20230530,153400,1831260715,2160,2160,2160,2160,11624
20230530,153300,1831260715,2160,2160,2160,2160,0
20230530,153200,1831260715,2160,2160,2160,2160,0
20230530,153100,1831260715,2160,2160,2160,2160,0
20230530,153000,1831260715,2160,2160,2160,2160,11624
20230530,152900,1806152875,2160,2160,2160,2160,0
20230530,152800,1806152875,2160,2160,2160,2160,0
20230530,152700,1806152875,2160,2160,2160,2160,0
20230530,152600,1806152875,2160,2160,2160,2160,0
20230530,152500,1806152875,2160,2160,2160,2160,0
20230530,152400,1806152875,2160,2160,2160,2160,0
20230530,152300,1806152875,2160,2160,2160,2160,0
20230530,152200,1806152875,2160,2160,2160,2160,0
20230530,152100,1806152875,2160,2160,2160,2160,0
20230530,152000,1806152875,2160,2160,2160,2160,0
20230530,151900,1806152875,2160,2160,2160,2160,3483
20230530,151800,1798629595,2150,2150,2155,2150,13999
20230530,151700,1768464290,2150,2150,2150,2150,0
20230530,151600,1768464290,2150,2145,2150,2145,2324
20230530,151500,1763467705,2150,2150,2150,2150,2200
20230530,151400,1758737705,2145,2145,2145,2145,0
20230530,151300,1758737705,2145,2145,2145,2145,1341
20230530,151200,1755861260,2150,2150,2150,2150,1114
20230530,151100,1753466160,2150,2145,2150,2145,1918
20230530,151000,1749351820,2150,2150,2150,2150,550
20230530,150900,1748169320,2150,2150,2150,2150,1248
20230530,150800,1745486120,2150,2150,2150,2150,64
20230530,150700,1745348520,2150,2145,2150,2145,3018
20230530,150600,1738874820,2150,2150,2150,2150,64
20230530,150500,1738737220,2150,2150,2150,2150,101
20230530,150400,1738520070,2150,2150,2150,2150,988
20230530,150300,1736395870,2150,2150,2150,2150,1363
20230530,150200,1733465420,2145,2145,2145,2145,0
20230530,150100,1733465420,2145,2145,2145,2145,651
20230530,150000,1732069025,2145,2145,2145,2145,0
20230530,145900,1732069025,2145,2150,2150,2145,200
20230530,145800,1731639470,2155,2155,2155,2155,2001
20230530,145700,1727327315,2150,2150,2150,2150,2000
20230530,145600,1723027315,2150,2150,2150,2150,14
20230530,145500,1722997215,2150,2150,2150,2150,3957
20230530,145400,1714489665,2150,2150,2150,2150,350
20230530,145300,1713737165,2150,2150,2150,2150,0
20230530,145200,1713737165,2150,2145,2150,2145,242
20230530,145100,1713218025,2150,2150,2150,2150,11
20230530,145000,1713194375,2145,2150,2150,2145,1653
20230530,144900,1709641025,2150,2150,2150,2150,0
20230530,144800,1709641025,2150,2150,2150,2150,1190
20230530,144700,1707082525,2150,2150,2150,2150,0
20230530,144600,1707082525,2150,2150,2155,2150,1928
20230530,144500,1702936055,2155,2155,2155,2155,310
20230530,144400,1702268005,2155,2155,2155,2155,10
20230530,144300,1702246455,2155,2155,2155,2155,0
20230530,144200,1702246455,2155,2150,2155,2150,7662
20230530,144100,1685773125,2150,2155,2155,2150,371
20230530,144000,1684975340,2155,2155,2155,2150,6507
20230530,143900,1670985110,2155,2155,2155,2155,2
20230530,143800,1670980800,2155,2150,2155,2150,322
20230530,143700,1670287890,2155,2155,2155,2155,0
20230530,143600,1670287890,2155,2150,2155,2150,714
20230530,143500,1668751295,2155,2155,2155,2155,66
20230530,143400,1668609065,2155,2150,2155,2145,8831
20230530,143300,1649607120,2150,2150,2150,2150,36
20230530,143200,1649529720,2150,2150,2150,2150,3
20230530,143100,1649523270,2150,2150,2150,2150,2
20230530,143000,1649518970,2150,2150,2150,2150,6
20230530,142900,1649506070,2150,2145,2150,2145,465
20230530,142800,1648508640,2145,2145,2145,2145,71
20230530,142700,1648356345,2150,2150,2150,2150,0
20230530,142600,1648356345,2150,2150,2150,2150,0
20230530,142500,1648356345,2150,2150,2150,2150,50
20230530,142400,1648248845,2155,2155,2155,2155,6
20230530,142300,1648235915,2145,2150,2150,2145,4501
20230530,142200,1638581265,2150,2150,2150,2150,4500
20230530,142100,1628906265,2150,2150,2150,2150,1241
20230530,142000,1626238115,2155,2155,2155,2155,233
20230530,141900,1625736000,2155,2155,2155,2155,8
20230530,141800,1625718760,2155,2155,2155,2155,20
20230530,141700,1625675660,2155,2155,2155,2155,2077
20230530,141600,1621199725,2155,2155,2155,2155,39
20230530,141500,1621115680,2155,2155,2155,2155,20
20230530,141400,1621072580,2155,2155,2155,2155,490
20230530,141300,1620016630,2155,2155,2155,2155,1550
20230530,141200,1616676380,2150,2150,2150,2150,0
20230530,141100,1616676380,2150,2150,2150,2150,1
20230530,141000,1616674230,2160,2160,2160,2160,1
20230530,140900,1616672070,2150,2150,2150,2150,95
20230530,140800,1616467820,2160,2160,2160,2160,157
20230530,140700,1616128700,2160,2160,2160,2160,14
20230530,140600,1616098460,2160,2155,2160,2150,4141
20230530,140500,1607183330,2160,2160,2160,2160,2
20230530,140400,1607179010,2160,2160,2160,2160,5
20230530,140300,1607168210,2160,2165,2165,2160,34450
20230530,140200,1532753255,2165,2165,2165,2165,1859
20230530,140100,1528728520,2165,2160,2165,2160,10001
20230530,140000,1507107495,2160,2155,2160,2155,375
20230530,135900,1506299280,2160,2160,2160,2160,378
20230530,135800,1505482800,2160,2160,2160,2155,6323
20230530,135700,1491825230,2160,2160,2160,2160,5714
20230530,135600,1479482990,2160,2155,2165,2155,30999
20230530,135500,1412549360,2155,2155,2155,2155,12765
20230530,135400,1385040785,2150,2150,2150,2150,1300
20230530,135300,1382245785,2150,2150,2150,2150,0
20230530,135200,1382245785,2150,2155,2155,2150,26
20230530,135100,1382189780,2155,2155,2155,2155,82
20230530,135000,1382013070,2155,2155,2155,2155,403
20230530,134900,1381144605,2150,2150,2150,2150,10000
20230530,134800,1359644605,2155,2155,2155,2155,1368
20230530,134700,1356696565,2155,2155,2155,2155,0
20230530,134600,1356696565,2155,2155,2155,2155,32
20230530,134500,1356627605,2150,2150,2155,2150,8129
20230530,134400,1339126320,2150,2150,2150,2150,106
20230530,134300,1338898420,2150,2150,2150,2150,115
20230530,134200,1338651170,2150,2150,2150,2150,21
20230530,134100,1338606020,2150,2150,2150,2150,1
20230530,134000,1338603870,2145,2150,2150,2145,117
20230530,133900,1338352655,2150,2150,2150,2150,100
20230530,133800,1338137655,2150,2145,2150,2145,16
20230530,133700,1338103325,2150,2145,2150,2145,855
20230530,133600,1336269175,2145,2150,2150,2145,4874
20230530,133500,1325790190,2150,2150,2150,2150,258
20230530,133400,1325235490,2150,2150,2150,2150,1001
20230530,133300,1323083340,2150,2150,2150,2150,1
20230530,133200,1323081190,2150,2150,2150,2150,0
20230530,133100,1323081190,2150,2150,2150,2150,176
20230530,133000,1322702790,2145,2150,2150,2145,2887
20230530,132900,1316497140,2150,2150,2150,2150,0
20230530,132800,1316497140,2150,2150,2150,2150,5914
20230530,132700,1303782040,2150,2150,2150,2150,2001
20230530,132600,1299479890,2150,2145,2150,2145,2303
20230530,132500,1294539940,2145,2145,2145,2145,395
20230530,132400,1293692665,2150,2150,2150,2150,2
20230530,132300,1293688365,2150,2150,2150,2150,190
20230530,132200,1293279865,2140,2145,2145,2140,509
20230530,132100,1292188595,2150,2150,2150,2150,0
20230530,132000,1292188595,2150,2150,2150,2150,0
20230530,131900,1292188595,2150,2150,2150,2150,0
20230530,131800,1292188595,2150,2150,2150,2150,0
20230530,131700,1292188595,2150,2150,2150,2150,0
20230530,131600,1292188595,2150,2150,2150,2150,113
20230530,131500,1291945645,2150,2150,2150,2150,0
20230530,131400,1291945645,2150,2150,2150,2150,46
20230530,131300,1291846745,2150,2145,2150,2145,3234
20230530,131200,1284908645,2150,2150,2150,2150,39
20230530,131100,1284824795,2145,2150,2150,2145,3
20230530,131000,1284818355,2150,2150,2150,2145,3007
20230530,130900,1278368305,2150,2150,2150,2150,5
20230530,130800,1278357555,2145,2145,2145,2145,0
20230530,130700,1278357555,2145,2145,2145,2145,500
20230530,130600,1277285055,2150,2150,2150,2150,0
20230530,130500,1277285055,2150,2145,2150,2145,1049
20230530,130400,1275034930,2150,2145,2150,2145,4
20230530,130300,1275026340,2150,2150,2150,2150,561
20230530,130200,1273820190,2150,2150,2150,2150,52
20230530,130100,1273708390,2150,2150,2150,2150,301
20230530,130000,1273061240,2150,2150,2150,2145,1627
20230530,125900,1269563205,2150,2150,2150,2150,5
20230530,125800,1269552455,2150,2150,2150,2150,500
20230530,125700,1268477455,2145,2145,2145,2145,680
20230530,125600,1267018855,2145,2150,2150,2145,500
20230530,125500,1265944855,2145,2145,2145,2145,50
20230530,125400,1265837605,2145,2145,2145,2145,2007
20230530,125300,1261532590,2145,2145,2145,2145,2437
20230530,125200,1256305225,2150,2150,2150,2150,6
20230530,125100,1256292325,2150,2150,2150,2150,1
20230530,125000,1256290175,2145,2145,2145,2145,1000
20230530,124900,1254145175,2150,2150,2150,2150,77
20230530,124800,1253979625,2150,2150,2150,2150,0
20230530,124700,1253979625,2150,2150,2150,2150,0
20230530,124600,1253979625,2150,2140,2150,2140,1221
20230530,124500,1251361175,2140,2145,2145,2140,551
20230530,124400,1250179285,2145,2150,2150,2140,302
20230530,124300,1249532105,2150,2150,2150,2150,1
20230530,124200,1249529955,2150,2150,2150,2150,10
20230530,124100,1249508455,2145,2145,2145,2145,865
20230530,124000,1247653030,2145,2145,2145,2145,354
20230530,123900,1246893700,2150,2150,2150,2150,0
20230530,123800,1246893700,2150,2150,2150,2150,0
20230530,123700,1246893700,2150,2150,2150,2150,30
20230530,123600,1246829200,2150,2150,2150,2150,25
20230530,123500,1246775450,2140,2145,2150,2140,3451
20230530,123400,1239388240,2145,2145,2145,2145,500
20230530,123300,1238315740,2150,2150,2150,2150,3004
20230530,123200,1231857140,2150,2150,2150,2150,0
20230530,123100,1231857140,2150,2150,2150,2150,2
20230530,123000,1231852840,2150,2145,2150,2145,10183
20230530,122900,1210010295,2145,2145,2145,2145,0
20230530,122800,1210010295,2145,2145,2145,2145,2
20230530,122700,1210006005,2145,2140,2145,2140,404
20230530,122600,1209141425,2140,2140,2140,2140,200
20230530,122500,1208713425,2140,2140,2140,2135,400
20230530,122400,1207857685,2145,2145,2145,2145,93
20230530,122300,1207658200,2145,2135,2145,2135,92
20230530,122200,1207461730,2145,2145,2145,2145,1
20230530,122100,1207459585,2145,2145,2145,2145,1
20230530,122000,1207457440,2145,2140,2145,2140,1062
20230530,121900,1205179905,2140,2140,2140,2140,1000
20230530,121800,1203039905,2145,2140,2145,2140,2731
20230530,121700,1197182060,2145,2145,2145,2145,500
20230530,121600,1196109560,2145,2145,2145,2145,0
20230530,121500,1196109560,2145,2145,2145,2140,23
20230530,121400,1196060260,2145,2145,2145,2145,9
20230530,121300,1196040955,2140,2140,2140,2140,0
20230530,121200,1196040955,2140,2140,2140,2140,2000
20230530,121100,1191760955,2145,2145,2145,2145,1000
20230530,121000,1189615955,2145,2145,2145,2145,0
20230530,120900,1189615955,2145,2145,2145,2145,0
20230530,120800,1189615955,2145,2140,2145,2140,15904
20230530,120700,1155551875,2140,2145,2145,2140,3538
20230530,120600,1147972865,2150,2150,2150,2150,48
20230530,120500,1147869665,2150,2145,2150,2145,1542
20230530,120400,1144562065,2145,2150,2150,2145,4415
20230530,120300,1135091870,2150,2150,2150,2150,5
20230530,120200,1135081120,2150,2150,2150,2150,0
20230530,120100,1135081120,2150,2150,2150,2150,1
20230530,120000,1135078970,2150,2150,2150,2150,5
20230530,115900,1135068220,2150,2150,2150,2150,91
20230530,115800,1134872570,2150,2150,2150,2150,87
20230530,115700,1134685520,2150,2150,2150,2150,1
20230530,115600,1134683370,2150,2150,2150,2150,0
20230530,115500,1134683370,2150,2150,2150,2150,0
20230530,115400,1134683370,2150,2150,2150,2150,1020
20230530,115300,1132490370,2150,2150,2150,2150,1100
20230530,115200,1130125370,2145,2145,2145,2145,488
20230530,115100,1129078610,2150,2150,2150,2150,3818
20230530,115000,1120869910,2155,2155,2155,2155,3
20230530,114900,1120863445,2150,2150,2155,2150,252
20230530,114800,1120321390,2155,2155,2155,2155,4
20230530,114700,1120312770,2155,2155,2155,2155,940
20230530,114600,1118287070,2155,2155,2155,2145,509
20230530,114500,1117193575,2150,2150,2150,2150,5254
20230530,114400,1105897475,2155,2150,2155,2150,5336
20230530,114300,1094425040,2155,2155,2155,2155,14
20230530,114200,1094394870,2150,2150,2155,2150,3018
20230530,114100,1087906095,2155,2150,2155,2150,1784
20230530,114000,1084070470,2155,2150,2155,2150,1997
20230530,113900,1079775200,2155,2155,2155,2155,59
20230530,113800,1079648055,2155,2155,2155,2150,154
20230530,113700,1079316885,2155,2155,2155,2155,15
20230530,113600,1079284560,2155,2155,2155,2155,51
20230530,113500,1079174655,2155,2155,2155,2155,1
20230530,113400,1079172500,2150,2150,2150,2150,0
20230530,113300,1079172500,2150,2150,2150,2150,300
20230530,113200,1078527500,2150,2150,2150,2150,1200
20230530,113100,1075947500,2150,2150,2150,2150,20
20230530,113000,1075904500,2150,2150,2150,2150,0
20230530,112900,1075904500,2150,2150,2150,2150,2825
20230530,112800,1069830750,2150,2155,2155,2150,502
20230530,112700,1068751440,2155,2150,2155,2150,134
20230530,112600,1068463330,2155,2155,2155,2155,0
20230530,112500,1068463330,2155,2155,2155,2155,2543
20230530,112400,1062983165,2155,2155,2155,2155,120
20230530,112300,1062724565,2155,2155,2155,2155,0
20230530,112200,1062724565,2155,2150,2155,2150,582
20230530,112100,1061470595,2155,2155,2155,2155,323
20230530,112000,1060774530,2155,2155,2155,2155,289
20230530,111900,1060151735,2150,2150,2150,2150,1495
20230530,111800,1056937485,2155,2155,2155,2155,1001
20230530,111700,1054780330,2155,2155,2155,2155,0
20230530,111600,1054780330,2155,2155,2155,2155,1
20230530,111500,1054778175,2155,2150,2155,2150,1135
20230530,111400,1052337895,2155,2150,2155,2150,2435
20230530,111300,1047102625,2155,2150,2160,2150,10112
20230530,111200,1025313570,2150,2150,2155,2150,4961
20230530,111100,1014647410,2150,2150,2150,2150,5700
20230530,111000,1002392410,2150,2150,2150,2150,0
20230530,110900,1002392410,2150,2150,2150,2145,1352
20230530,110800,999486820,2150,2150,2150,2150,2323
20230530,110700,994492370,2150,2150,2150,2150,1200
20230530,110600,991912370,2150,2150,2150,2150,1200
20230530,110500,989332370,2150,2150,2150,2150,3937
20230530,110400,980867820,2150,2155,2155,2150,819
20230530,110300,979104375,2155,2155,2155,2155,1920
20230530,110200,974966775,2155,2155,2160,2155,4639
20230530,110100,964964525,2155,2155,2155,2155,5412
20230530,110000,953301665,2155,2145,2160,2145,17998
20230530,105900,914559135,2145,2145,2145,2145,734
20230530,105800,912984705,2145,2145,2145,2145,10
20230530,105700,912963255,2145,2145,2145,2145,0
20230530,105600,912963255,2145,2145,2145,2145,915
20230530,105500,911000580,2150,2150,2150,2150,0
20230530,105400,911000580,2150,2145,2150,2145,2318
20230530,105300,906027260,2145,2145,2145,2145,480
20230530,105200,904997660,2145,2145,2145,2145,1050
20230530,105100,902745410,2145,2145,2145,2145,3005
20230530,105000,896299685,2145,2150,2150,2145,130
20230530,104900,896020335,2150,2150,2150,2150,100
20230530,104800,895805335,2145,2145,2145,2140,504
20230530,104700,894725815,2150,2150,2150,2150,6266
20230530,104600,881253915,2150,2145,2150,2145,722
20230530,104500,879705220,2145,2145,2145,2145,110
20230530,104400,879469270,2145,2145,2145,2145,1007
20230530,104300,877309255,2145,2145,2145,2145,1
20230530,104200,877307110,2145,2145,2145,2145,795
20230530,104100,875601835,2145,2145,2145,2145,99
20230530,104000,875389480,2150,2145,2150,2145,1826
20230530,103900,871466080,2150,2150,2150,2150,0
20230530,103800,871466080,2150,2145,2150,2145,56
20230530,103700,871345900,2145,2140,2145,2140,96
20230530,103600,871140080,2145,2145,2145,2145,225
20230530,103500,870657455,2145,2150,2150,2145,703
20230530,103400,869149070,2150,2150,2150,2150,2123
20230530,103300,864584620,2150,2140,2150,2140,14093
20230530,103200,834365135,2140,2140,2140,2140,254
20230530,103100,833821575,2145,2145,2145,2135,1712
20230530,103000,830155295,2145,2145,2145,2145,3
20230530,102900,830148860,2135,2140,2145,2135,993
20230530,102800,828025805,2145,2145,2145,2145,1
20230530,102700,828023660,2140,2145,2145,2140,39
20230530,102600,827940070,2145,2140,2145,2140,1266
20230530,102500,825230770,2140,2140,2140,2140,1000
20230530,102400,823090770,2140,2140,2140,2140,2305
20230530,102300,818158070,2140,2140,2140,2140,2298
20230530,102200,813240350,2140,2140,2145,2140,7075
20230530,102100,798099830,2145,2145,2145,2145,4
20230530,102000,798091250,2140,2140,2145,2135,6596
20230530,101900,783970095,2140,2140,2145,2140,4259
20230530,101800,774855825,2145,2140,2145,2140,3508
20230530,101700,767346945,2145,2140,2145,2140,15
20230530,101600,767314825,2145,2145,2145,2140,1714
20230530,101500,763641840,2145,2145,2150,2145,1573
20230530,101400,760267740,2150,2150,2150,2140,7354
20230530,101300,744508750,2150,2150,2150,2145,3261
20230530,101200,737500100,2150,2145,2150,2145,10651
20230530,101100,714651930,2150,2145,2150,2145,1425
20230530,101000,711595240,2145,2150,2150,2145,387
20230530,100900,710763540,2150,2155,2155,2150,1031
20230530,100800,708545760,2160,2150,2160,2140,45786
20230530,100700,610144125,2150,2150,2150,2145,1707
20230530,100600,606481575,2150,2150,2150,2145,7069
20230530,100500,591290245,2150,2145,2155,2145,11165
20230530,100400,567304985,2150,2150,2150,2145,7989
20230530,100300,550129180,2150,2140,2150,2130,55619
20230530,100200,430894940,2135,2125,2140,2125,53899
20230530,100100,315927200,2130,2125,2130,2125,299
20230530,100000,315291805,2125,2125,2125,2125,853
20230530,095900,313479180,2125,2125,2125,2125,500
20230530,095800,312416680,2125,2130,2130,2125,5
20230530,095700,312406045,2130,2130,2130,2120,2364
20230530,095600,307390750,2130,2130,2130,2120,2716
20230530,095500,301613450,2130,2125,2130,2125,2379
20230530,095400,296556120,2125,2130,2130,2125,3069
20230530,095300,290031650,2130,2125,2130,2125,4252
20230530,095200,280983890,2125,2125,2125,2125,902
20230530,095100,279067140,2125,2125,2125,2120,234
20230530,095000,278569940,2130,2120,2130,2120,16233
20230530,094900,244141065,2120,2115,2120,2110,22431
20230530,094800,196673270,2105,2115,2115,2105,1369
20230530,094700,193790205,2105,2110,2115,2105,5199
20230530,094600,182839815,2110,2110,2110,2110,1420
20230530,094500,179843615,2110,2115,2115,2110,5500
20230530,094400,168221115,2115,2115,2115,2115,1537
20230530,094300,164970360,2120,2120,2120,2120,4
20230530,094200,164961880,2120,2120,2120,2120,0
20230530,094100,164961880,2120,2120,2120,2120,17
20230530,094000,164925840,2120,2120,2120,2115,2817
20230530,093900,158963610,2115,2115,2120,2115,4141
20230530,093800,150205385,2115,2120,2120,2115,709
20230530,093700,148705845,2115,2115,2115,2115,833
20230530,093600,146944050,2115,2110,2115,2110,1203
20230530,093500,144405705,2115,2120,2120,2115,345
20230530,093400,143675965,2115,2115,2115,2115,4760
20230530,093300,133608565,2115,2110,2115,2110,7625
20230530,093200,117517265,2110,2110,2110,2100,19
20230530,093100,117477255,2110,2110,2110,2110,0
20230530,093000,117477255,2110,2110,2110,2110,105
20230530,092900,117255705,2110,2105,2110,2100,1034
20230530,092800,115083985,2110,2105,2110,2105,37
20230530,092700,115006050,2110,2110,2110,2110,90
20230530,092600,114816150,2110,2110,2110,2100,2055
20230530,092500,110500100,2110,2110,2110,2110,201
20230530,092400,110075990,2110,2100,2110,2100,470
20230530,092300,109087290,2110,2110,2110,2110,204
20230530,092200,108656850,2110,2105,2110,2105,4028
20230530,092100,100177775,2110,2110,2110,2105,2993
20230530,092000,93870045,2115,2110,2115,2110,1200
20230530,091900,91337990,2110,2110,2110,2110,362
20230530,091800,90574170,2115,2115,2115,2115,0
20230530,091700,90574170,2115,2110,2115,2110,1015
20230530,091600,88432345,2105,2105,2105,2100,5353
20230530,091500,77164780,2100,2100,2100,2100,320
20230530,091400,76492780,2100,2100,2100,2100,40
20230530,091300,76408780,2105,2095,2105,2095,1044
20230530,091200,74221160,2095,2095,2100,2095,2051
20230530,091100,69918885,2095,2100,2100,2095,1001
20230530,091000,67821785,2100,2105,2105,2100,1100
20230530,090900,65507285,2105,2105,2105,2105,2
20230530,090800,65503075,2095,2090,2105,2090,1864
20230530,090700,61598475,2095,2090,2095,2080,5594
20230530,090600,49941865,2090,2095,2095,2090,228
20230530,090500,49464415,2095,2100,2105,2095,2044
20230530,090400,45172995,2100,2100,2100,2100,1027
20230530,090300,43016295,2100,2105,2105,2100,1299
20230530,090200,40288370,2105,2105,2105,2100,1215
20230530,090100,37731295,2105,2105,2105,2100,3978
20230530,090000,29367105,2105,2075,2105,2075,14105