stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,205700,8405488520,2150,2150,2150,2150,64067
20230531,205600,8405488520,2150,2150,2150,2150,0
20230531,205500,8405488520,2150,2150,2150,2150,0
20230531,205400,8405488520,2150,2150,2150,2150,0
20230531,205300,8405488520,2150,2150,2150,2150,0
20230531,205200,8405488520,2150,2150,2150,2150,0
20230531,205100,8405488520,2150,2150,2150,2150,0
20230531,205000,8405488520,2150,2150,2150,2150,0
20230531,204900,8405488520,2150,2150,2150,2150,0
20230531,204800,8405488520,2150,2150,2150,2150,0
20230531,204700,8405488520,2150,2150,2150,2150,0
20230531,204600,8405488520,2150,2150,2150,2150,0
20230531,204500,8405488520,2150,2150,2150,2150,0
20230531,204400,8405488520,2150,2150,2150,2150,0
20230531,204300,8405488520,2150,2150,2150,2150,0
20230531,204200,8405488520,2150,2150,2150,2150,0
20230531,204100,8405488520,2150,2150,2150,2150,0
20230531,204000,8405488520,2150,2150,2150,2150,0
20230531,203900,8405488520,2150,2150,2150,2150,0
20230531,203800,8405488520,2150,2150,2150,2150,0
20230531,203700,8405488520,2150,2150,2150,2150,0
20230531,203600,8405488520,2150,2150,2150,2150,0
20230531,203500,8405488520,2150,2150,2150,2150,0
20230531,203400,8405488520,2150,2150,2150,2150,0
20230531,203300,8405488520,2150,2150,2150,2150,0
20230531,203200,8405488520,2150,2150,2150,2150,0
20230531,203100,8405488520,2150,2150,2150,2150,0
20230531,203000,8405488520,2150,2150,2150,2150,0
20230531,202900,8405488520,2150,2150,2150,2150,0
20230531,202800,8405488520,2150,2150,2150,2150,0
20230531,202700,8405488520,2150,2150,2150,2150,64067
20230531,202600,8405488520,2150,2150,2150,2150,0
20230531,202500,8405488520,2150,2150,2150,2150,0
20230531,202400,8405488520,2150,2150,2150,2150,0
20230531,202300,8405488520,2150,2150,2150,2150,0
20230531,202200,8405488520,2150,2150,2150,2150,0
20230531,202100,8405488520,2150,2150,2150,2150,0
20230531,202000,8405488520,2150,2150,2150,2150,0
20230531,201900,8405488520,2150,2150,2150,2150,0
20230531,201800,8405488520,2150,2150,2150,2150,0
20230531,201700,8405488520,2150,2150,2150,2150,0
20230531,201600,8405488520,2150,2150,2150,2150,0
20230531,201500,8405488520,2150,2150,2150,2150,0
20230531,201400,8405488520,2150,2150,2150,2150,0
20230531,201300,8405488520,2150,2150,2150,2150,0
20230531,201200,8405488520,2150,2150,2150,2150,0
20230531,201100,8405488520,2150,2150,2150,2150,0
20230531,201000,8405488520,2150,2150,2150,2150,0
20230531,200900,8405488520,2150,2150,2150,2150,0
20230531,200800,8405488520,2150,2150,2150,2150,0
20230531,200700,8405488520,2150,2150,2150,2150,0
20230531,200600,8405488520,2150,2150,2150,2150,0
20230531,200500,8405488520,2150,2150,2150,2150,0
20230531,200400,8405488520,2150,2150,2150,2150,0
20230531,200300,8405488520,2150,2150,2150,2150,0
20230531,200200,8405488520,2150,2150,2150,2150,0
20230531,200100,8405488520,2150,2150,2150,2150,0
20230531,200000,8405488520,2150,2150,2150,2150,0
20230531,195900,8405488520,2150,2150,2150,2150,0
20230531,195800,8405488520,2150,2150,2150,2150,0
20230531,195700,8405488520,2150,2150,2150,2150,64067
20230531,195600,8405488520,2150,2150,2150,2150,0
20230531,195500,8405488520,2150,2150,2150,2150,0
20230531,195400,8405488520,2150,2150,2150,2150,0
20230531,195300,8405488520,2150,2150,2150,2150,0
20230531,195200,8405488520,2150,2150,2150,2150,0
20230531,195100,8405488520,2150,2150,2150,2150,0
20230531,195000,8405488520,2150,2150,2150,2150,0
20230531,194900,8405488520,2150,2150,2150,2150,0
20230531,194800,8405488520,2150,2150,2150,2150,0
20230531,194700,8405488520,2150,2150,2150,2150,0
20230531,194600,8405488520,2150,2150,2150,2150,0
20230531,194500,8405488520,2150,2150,2150,2150,0
20230531,194400,8405488520,2150,2150,2150,2150,0
20230531,194300,8405488520,2150,2150,2150,2150,0
20230531,194200,8405488520,2150,2150,2150,2150,0
20230531,194100,8405488520,2150,2150,2150,2150,0
20230531,194000,8405488520,2150,2150,2150,2150,0
20230531,193900,8405488520,2150,2150,2150,2150,0
20230531,193800,8405488520,2150,2150,2150,2150,0
20230531,193700,8405488520,2150,2150,2150,2150,0
20230531,193600,8405488520,2150,2150,2150,2150,0
20230531,193500,8405488520,2150,2150,2150,2150,0
20230531,193400,8405488520,2150,2150,2150,2150,0
20230531,193300,8405488520,2150,2150,2150,2150,0
20230531,193200,8405488520,2150,2150,2150,2150,0
20230531,193100,8405488520,2150,2150,2150,2150,0
20230531,193000,8405488520,2150,2150,2150,2150,0
20230531,192900,8405488520,2150,2150,2150,2150,0
20230531,192800,8405488520,2150,2150,2150,2150,0
20230531,192700,8405488520,2150,2150,2150,2150,64067
20230531,192600,8405488520,2150,2150,2150,2150,0
20230531,192500,8405488520,2150,2150,2150,2150,0
20230531,192400,8405488520,2150,2150,2150,2150,0
20230531,192300,8405488520,2150,2150,2150,2150,0
20230531,192200,8405488520,2150,2150,2150,2150,0
20230531,192100,8405488520,2150,2150,2150,2150,0
20230531,192000,8405488520,2150,2150,2150,2150,0
20230531,191900,8405488520,2150,2150,2150,2150,0
20230531,191800,8405488520,2150,2150,2150,2150,0
20230531,191700,8405488520,2150,2150,2150,2150,0
20230531,191600,8405488520,2150,2150,2150,2150,0
20230531,191500,8405488520,2150,2150,2150,2150,0
20230531,191400,8405488520,2150,2150,2150,2150,0
20230531,191300,8405488520,2150,2150,2150,2150,0
20230531,191200,8405488520,2150,2150,2150,2150,0
20230531,191100,8405488520,2150,2150,2150,2150,0
20230531,191000,8405488520,2150,2150,2150,2150,0
20230531,190900,8405488520,2150,2150,2150,2150,0
20230531,190800,8405488520,2150,2150,2150,2150,0
20230531,190700,8405488520,2150,2150,2150,2150,0
20230531,190600,8405488520,2150,2150,2150,2150,0
20230531,190500,8405488520,2150,2150,2150,2150,0
20230531,190400,8405488520,2150,2150,2150,2150,0
20230531,190300,8405488520,2150,2150,2150,2150,0
20230531,190200,8405488520,2150,2150,2150,2150,0
20230531,190100,8405488520,2150,2150,2150,2150,0
20230531,190000,8405488520,2150,2150,2150,2150,0
20230531,185900,8405488520,2150,2150,2150,2150,0
20230531,185800,8405488520,2150,2150,2150,2150,0
20230531,185700,8405488520,2150,2150,2150,2150,64067
20230531,185600,8405488520,2150,2150,2150,2150,0
20230531,185500,8405488520,2150,2150,2150,2150,0
20230531,185400,8405488520,2150,2150,2150,2150,0
20230531,185300,8405488520,2150,2150,2150,2150,0
20230531,185200,8405488520,2150,2150,2150,2150,0
20230531,185100,8405488520,2150,2150,2150,2150,0
20230531,185000,8405488520,2150,2150,2150,2150,0
20230531,184900,8405488520,2150,2150,2150,2150,0
20230531,184800,8405488520,2150,2150,2150,2150,0
20230531,184700,8405488520,2150,2150,2150,2150,0
20230531,184600,8405488520,2150,2150,2150,2150,0
20230531,184500,8405488520,2150,2150,2150,2150,0
20230531,184400,8405488520,2150,2150,2150,2150,0
20230531,184300,8405488520,2150,2150,2150,2150,0
20230531,184200,8405488520,2150,2150,2150,2150,0
20230531,184100,8405488520,2150,2150,2150,2150,0
20230531,184000,8405488520,2150,2150,2150,2150,0
20230531,183900,8405488520,2150,2150,2150,2150,0
20230531,183800,8405488520,2150,2150,2150,2150,0
20230531,183700,8405488520,2150,2150,2150,2150,0
20230531,183600,8405488520,2150,2150,2150,2150,0
20230531,183500,8405488520,2150,2150,2150,2150,0
20230531,183400,8405488520,2150,2150,2150,2150,0
20230531,183300,8405488520,2150,2150,2150,2150,0
20230531,183200,8405488520,2150,2150,2150,2150,0
20230531,183100,8405488520,2150,2150,2150,2150,0
20230531,183000,8405488520,2150,2150,2150,2150,0
20230531,182900,8405488520,2150,2150,2150,2150,0
20230531,182800,8405488520,2150,2150,2150,2150,0
20230531,182700,8405488520,2150,2150,2150,2150,64067
20230531,182600,8405488520,2150,2150,2150,2150,0
20230531,182500,8405488520,2150,2150,2150,2150,0
20230531,182400,8405488520,2150,2150,2150,2150,0
20230531,182300,8405488520,2150,2150,2150,2150,0
20230531,182200,8405488520,2150,2150,2150,2150,0
20230531,182100,8405488520,2150,2150,2150,2150,0
20230531,182000,8405488520,2150,2150,2150,2150,0
20230531,181900,8405488520,2150,2150,2150,2150,0
20230531,181800,8405488520,2150,2150,2150,2150,0
20230531,181700,8405488520,2150,2150,2150,2150,0
20230531,181600,8405488520,2150,2150,2150,2150,0
20230531,181500,8405488520,2150,2150,2150,2150,0
20230531,181400,8405488520,2150,2150,2150,2150,0
20230531,181300,8405488520,2150,2150,2150,2150,0
20230531,181200,8405488520,2150,2150,2150,2150,0
20230531,181100,8405488520,2150,2150,2150,2150,0
20230531,181000,8405488520,2150,2150,2150,2150,0
20230531,180900,8405488520,2150,2150,2150,2150,0
20230531,180800,8405488520,2150,2150,2150,2150,0
20230531,180700,8405488520,2150,2150,2150,2150,0
20230531,180600,8405488520,2150,2150,2150,2150,0
20230531,180500,8405488520,2150,2150,2150,2150,0
20230531,180400,8405488520,2150,2150,2150,2150,0
20230531,180300,8405488520,2150,2150,2150,2150,0
20230531,180200,8405488520,2150,2150,2150,2150,0
20230531,180100,8405488520,2150,2150,2150,2150,0
20230531,180000,8405488520,2150,2150,2150,2150,0
20230531,175900,8405488520,2150,2150,2150,2150,0
20230531,175800,8405488520,2150,2150,2150,2150,0
20230531,175700,8405488520,2150,2150,2150,2150,64067
20230531,175600,8405488520,2150,2150,2150,2150,0
20230531,175500,8405488520,2150,2150,2150,2150,0
20230531,175400,8405488520,2150,2150,2150,2150,0
20230531,175300,8405488520,2150,2150,2150,2150,0
20230531,175200,8405488520,2150,2150,2150,2150,0
20230531,175100,8405488520,2150,2150,2150,2150,0
20230531,175000,8405488520,2150,2150,2150,2150,0
20230531,174900,8405488520,2150,2150,2150,2150,0
20230531,174800,8405488520,2150,2150,2150,2150,0
20230531,174700,8405488520,2150,2150,2150,2150,0
20230531,174600,8405488520,2150,2150,2150,2150,0
20230531,174500,8405488520,2150,2150,2150,2150,0
20230531,174400,8405488520,2150,2150,2150,2150,0
20230531,174300,8405488520,2150,2150,2150,2150,0
20230531,174200,8405488520,2150,2150,2150,2150,0
20230531,174100,8405488520,2150,2150,2150,2150,0
20230531,174000,8405488520,2150,2150,2150,2150,0
20230531,173900,8405488520,2150,2150,2150,2150,0
20230531,173800,8405488520,2150,2150,2150,2150,0
20230531,173700,8405488520,2150,2150,2150,2150,0
20230531,173600,8405488520,2150,2150,2150,2150,0
20230531,173500,8405488520,2150,2150,2150,2150,0
20230531,173400,8405488520,2150,2150,2150,2150,0
20230531,173300,8405488520,2150,2150,2150,2150,0
20230531,173200,8405488520,2150,2150,2150,2150,0
20230531,173100,8405488520,2150,2150,2150,2150,0
20230531,173000,8405488520,2150,2150,2150,2150,0
20230531,172900,8405488520,2150,2150,2150,2150,0
20230531,172800,8405488520,2150,2150,2150,2150,0
20230531,172700,8405488520,2150,2150,2150,2150,64067
20230531,172600,8405488520,2150,2150,2150,2150,0
20230531,172500,8405488520,2150,2150,2150,2150,0
20230531,172400,8405488520,2150,2150,2150,2150,0
20230531,172300,8405488520,2150,2150,2150,2150,0
20230531,172200,8405488520,2150,2150,2150,2150,0
20230531,172100,8405488520,2150,2150,2150,2150,0
20230531,172000,8405488520,2150,2150,2150,2150,0
20230531,171900,8405488520,2150,2150,2150,2150,0
20230531,171800,8405488520,2150,2150,2150,2150,0
20230531,171700,8405488520,2150,2150,2150,2150,0
20230531,171600,8405488520,2150,2150,2150,2150,0
20230531,171500,8405488520,2150,2150,2150,2150,0
20230531,171400,8405488520,2150,2150,2150,2150,0
20230531,171300,8405488520,2150,2150,2150,2150,0
20230531,171200,8405488520,2150,2150,2150,2150,0
20230531,171100,8405488520,2150,2150,2150,2150,0
20230531,171000,8405488520,2150,2150,2150,2150,0
20230531,170900,8405488520,2150,2150,2150,2150,0
20230531,170800,8405488520,2150,2150,2150,2150,0
20230531,170700,8405488520,2150,2150,2150,2150,0
20230531,170600,8405488520,2150,2150,2150,2150,0
20230531,170500,8405488520,2150,2150,2150,2150,0
20230531,170400,8405488520,2150,2150,2150,2150,0
20230531,170300,8405488520,2150,2150,2150,2150,0
20230531,170200,8405488520,2150,2150,2150,2150,0
20230531,170100,8405488520,2150,2150,2150,2150,0
20230531,170000,8405488520,2150,2150,2150,2150,0
20230531,165900,8405488520,2150,2150,2150,2150,0
20230531,165800,8405488520,2150,2150,2150,2150,0
20230531,165700,8405488520,2150,2150,2150,2150,64067
20230531,165600,8405488520,2150,2150,2150,2150,0
20230531,165500,8405488520,2150,2150,2150,2150,0
20230531,165400,8405488520,2150,2150,2150,2150,0
20230531,165300,8405488520,2150,2150,2150,2150,0
20230531,165200,8405488520,2150,2150,2150,2150,0
20230531,165100,8405488520,2150,2150,2150,2150,0
20230531,165000,8405488520,2150,2150,2150,2150,0
20230531,164900,8405488520,2150,2150,2150,2150,0
20230531,164800,8405488520,2150,2150,2150,2150,0
20230531,164700,8405488520,2150,2150,2150,2150,0
20230531,164600,8405488520,2150,2150,2150,2150,0
20230531,164500,8405488520,2150,2150,2150,2150,0
20230531,164400,8405488520,2150,2150,2150,2150,0
20230531,164300,8405488520,2150,2150,2150,2150,0
20230531,164200,8405488520,2150,2150,2150,2150,0
20230531,164100,8405488520,2150,2150,2150,2150,0
20230531,164000,8405488520,2150,2150,2150,2150,0
20230531,163900,8405488520,2150,2150,2150,2150,0
20230531,163800,8405488520,2150,2150,2150,2150,0
20230531,163700,8405488520,2150,2150,2150,2150,0
20230531,163600,8405488520,2150,2150,2150,2150,0
20230531,163500,8405488520,2150,2150,2150,2150,0
20230531,163400,8405488520,2150,2150,2150,2150,0
20230531,163300,8405488520,2150,2150,2150,2150,0
20230531,163200,8405488520,2150,2150,2150,2150,0
20230531,163100,8405488520,2150,2150,2150,2150,0
20230531,163000,8405488520,2150,2150,2150,2150,0
20230531,162900,8405488520,2150,2150,2150,2150,0
20230531,162800,8405488520,2150,2150,2150,2150,0
20230531,162700,8405488520,2150,2150,2150,2150,64067
20230531,162600,8405488520,2150,2150,2150,2150,0
20230531,162500,8405488520,2150,2150,2150,2150,0
20230531,162400,8405488520,2150,2150,2150,2150,0
20230531,162300,8405488520,2150,2150,2150,2150,0
20230531,162200,8405488520,2150,2150,2150,2150,0
20230531,162100,8405488520,2150,2150,2150,2150,0
20230531,162000,8405488520,2150,2150,2150,2150,0
20230531,161900,8405488520,2150,2150,2150,2150,0
20230531,161800,8405488520,2150,2150,2150,2150,0
20230531,161700,8405488520,2150,2150,2150,2150,0
20230531,161600,8405488520,2150,2150,2150,2150,0
20230531,161500,8405488520,2150,2150,2150,2150,0
20230531,161400,8405488520,2150,2150,2150,2150,0
20230531,161300,8405488520,2150,2150,2150,2150,0
20230531,161200,8405488520,2150,2150,2150,2150,0
20230531,161100,8405488520,2150,2150,2150,2150,0
20230531,161000,8405488520,2150,2150,2150,2150,0
20230531,160900,8405488520,2150,2150,2150,2150,0
20230531,160800,8405488520,2150,2150,2150,2150,0
20230531,160700,8405488520,2150,2150,2150,2150,0
20230531,160600,8405488520,2150,2150,2150,2150,0
20230531,160500,8405488520,2150,2150,2150,2150,0
20230531,160400,8405488520,2150,2150,2150,2150,0
20230531,160300,8405488520,2150,2150,2150,2150,0
20230531,160200,8405488520,2150,2150,2150,2150,0
20230531,160100,8405488520,2150,2150,2150,2150,0
20230531,160000,8405488520,2150,2150,2150,2150,0
20230531,155900,8405488520,2150,2150,2150,2150,0
20230531,155800,8405488520,2150,2150,2150,2150,0
20230531,155700,8405488520,2150,2150,2150,2150,64067
20230531,155600,8405488520,2150,2150,2150,2150,0
20230531,155500,8405488520,2150,2150,2150,2150,0
20230531,155400,8405488520,2150,2150,2150,2150,0
20230531,155300,8405488520,2150,2150,2150,2150,0
20230531,155200,8405488520,2150,2150,2150,2150,0
20230531,155100,8405488520,2150,2150,2150,2150,0
20230531,155000,8405488520,2150,2150,2150,2150,0
20230531,154900,8405488520,2150,2150,2150,2150,0
20230531,154800,8405488520,2150,2150,2150,2150,0
20230531,154700,8405488520,2150,2150,2150,2150,0
20230531,154600,8405488520,2150,2150,2150,2150,0
20230531,154500,8405488520,2150,2150,2150,2150,0
20230531,154400,8405488520,2150,2150,2150,2150,0
20230531,154300,8405488520,2150,2150,2150,2150,0
20230531,154200,8405488520,2150,2150,2150,2150,0
20230531,154100,8405488520,2150,2150,2150,2150,0
20230531,154000,8405488520,2150,2150,2150,2150,0
20230531,153900,8405488520,2150,2150,2150,2150,0
20230531,153800,8405488520,2150,2150,2150,2150,0
20230531,153700,8405488520,2150,2150,2150,2150,0
20230531,153600,8405488520,2150,2150,2150,2150,0
20230531,153500,8405488520,2150,2150,2150,2150,0
20230531,153400,8405488520,2150,2150,2150,2150,0
20230531,153300,8405488520,2150,2150,2150,2150,0
20230531,153200,8405488520,2150,2150,2150,2150,0
20230531,153100,8405488520,2150,2150,2150,2150,0
20230531,153000,8405488520,2150,2150,2150,2150,64067
20230531,152900,8267744470,2160,2160,2160,2160,0
20230531,152800,8267744470,2160,2160,2160,2160,0
20230531,152700,8267744470,2160,2160,2160,2160,0
20230531,152600,8267744470,2160,2160,2160,2160,0
20230531,152500,8267744470,2160,2160,2160,2160,0
20230531,152400,8267744470,2160,2160,2160,2160,0
20230531,152300,8267744470,2160,2160,2160,2160,0
20230531,152200,8267744470,2160,2160,2160,2160,0
20230531,152100,8267744470,2160,2160,2160,2160,0
20230531,152000,8267744470,2160,2160,2160,2160,0
20230531,151900,8267744470,2160,2160,2165,2155,7697
20230531,151800,8251143780,2160,2160,2165,2155,4352
20230531,151700,8241741970,2165,2160,2165,2155,11082
20230531,151600,8217843475,2165,2160,2165,2155,12467
20230531,151500,8190954445,2165,2160,2165,2160,2304
20230531,151400,8185977565,2160,2160,2165,2160,6770
20230531,151300,8171346045,2160,2160,2165,2160,9633
20230531,151200,8150537195,2160,2165,2165,2160,3406
20230531,151100,8143179240,2165,2165,2165,2160,8721
20230531,151000,8124313735,2165,2160,2165,2155,342
20230531,150900,8123574835,2160,2165,2165,2160,5482
20230531,150800,8111733665,2165,2160,2165,2160,477
20230531,150700,8110703340,2160,2160,2160,2160,101
20230531,150600,8110485180,2165,2165,2165,2165,51
20230531,150500,8110374765,2165,2165,2165,2165,1
20230531,150400,8110372600,2160,2160,2165,2160,3806
20230531,150300,8102133160,2155,2160,2160,2155,1249
20230531,150200,8099435325,2165,2160,2165,2160,11677
20230531,150100,8074210220,2160,2160,2160,2160,3202
20230531,150000,8067293900,2160,2165,2165,2160,6410
20230531,145900,8053448295,2160,2165,2165,2160,564
20230531,145800,8052228245,2165,2165,2165,2165,0
20230531,145700,8052228245,2165,2165,2165,2165,18
20230531,145600,8052189275,2165,2160,2165,2160,583
20230531,145500,8050929745,2165,2165,2165,2165,40
20230531,145400,8050843145,2165,2165,2165,2165,1
20230531,145300,8050840980,2160,2160,2160,2160,1
20230531,145200,8050838820,2160,2160,2160,2160,158
20230531,145100,8050497540,2165,2165,2165,2165,0
20230531,145000,8050497540,2165,2160,2165,2160,590
20230531,144900,8049222890,2160,2165,2165,2160,136
20230531,144800,8048928480,2165,2165,2165,2165,21
20230531,144700,8048883015,2160,2160,2165,2160,4420
20230531,144600,8039335795,2160,2160,2170,2160,24430
20230531,144500,7986566380,2165,2165,2165,2160,4013
20230531,144400,7977895875,2165,2165,2165,2165,239
20230531,144300,7977378440,2165,2165,2165,2160,2777
20230531,144200,7971366290,2170,2170,2170,2165,340
20230531,144100,7970630170,2170,2170,2170,2170,0
20230531,144000,7970630170,2170,2165,2170,2165,678
20230531,143900,7969161410,2165,2165,2170,2165,1002
20230531,143800,7966992075,2170,2165,2170,2165,6171
20230531,143700,7953620920,2165,2165,2170,2165,1220
20230531,143600,7950979610,2160,2160,2160,2160,2
20230531,143500,7950975290,2160,2160,2165,2160,3002
20230531,143400,7944490965,2165,2160,2165,2160,553
20230531,143300,7943296445,2165,2165,2165,2165,449
20230531,143200,7942324360,2165,2165,2170,2160,2003
20230531,143100,7937987865,2160,2165,2165,2160,12215
20230531,143000,7911542405,2170,2170,2170,2170,5
20230531,142900,7911531555,2170,2170,2170,2165,2013
20230531,142800,7907163375,2165,2170,2170,2165,1191
20230531,142700,7904578910,2170,2170,2170,2170,813
20230531,142600,7902814700,2170,2165,2170,2165,203
20230531,142500,7902375190,2170,2165,2170,2165,5003
20230531,142400,7891518690,2165,2165,2165,2165,851
20230531,142300,7889676275,2165,2160,2165,2160,207
20230531,142200,7889229145,2165,2165,2165,2160,407
20230531,142100,7888349990,2160,2160,2160,2160,1
20230531,142000,7888347830,2165,2165,2165,2165,1
20230531,141900,7888345665,2165,2165,2165,2165,101
20230531,141800,7888127000,2165,2165,2165,2160,1958
20230531,141700,7883889690,2160,2165,2165,2160,108
20230531,141600,7883656370,2165,2160,2165,2160,641
20230531,141500,7882269305,2165,2165,2170,2160,5586
20230531,141400,7870175735,2160,2165,2165,2160,2291
20230531,141300,7865227020,2165,2165,2165,2160,465
20230531,141200,7864222500,2160,2165,2165,2160,541
20230531,141100,7863051435,2165,2160,2165,2160,2
20230531,141000,7863047110,2165,2165,2165,2160,2623
20230531,140900,7857376690,2160,2170,2170,2160,10585
20230531,140800,7834512515,2170,2165,2170,2165,2273
20230531,140700,7829591465,2165,2160,2165,2160,3175
20230531,140600,7822725955,2165,2160,2165,2160,2462
20230531,140500,7817408020,2165,2165,2170,2165,350
20230531,140400,7816650170,2165,2165,2170,2165,4366
20230531,140300,7807197720,2165,2165,2165,2160,4065
20230531,140200,7798398095,2165,2160,2165,2160,3534
20230531,140100,7790764640,2165,2165,2165,2160,1407
20230531,140000,7787723485,2165,2165,2165,2160,102
20230531,135900,7787502665,2165,2165,2165,2165,9
20230531,135800,7787483180,2165,2165,2165,2160,472
20230531,135700,7786463110,2165,2160,2165,2160,1122
20230531,135600,7784038985,2165,2165,2165,2160,4890
20230531,135500,7773458590,2165,2165,2165,2160,1517
20230531,135400,7770180515,2165,2160,2165,2160,555
20230531,135300,7768978965,2165,2165,2165,2165,0
20230531,135200,7768978965,2165,2160,2165,2155,1658
20230531,135100,7765398030,2165,2165,2165,2165,19
20230531,135000,7765356895,2165,2160,2165,2160,127
20230531,134900,7765082480,2165,2165,2165,2160,583
20230531,134800,7763820335,2165,2165,2165,2160,38
20230531,134700,7763738185,2165,2165,2165,2160,671
20230531,134600,7762285475,2165,2160,2165,2160,2186
20230531,134500,7757563655,2160,2155,2160,2155,2792
20230531,134400,7751546830,2160,2155,2160,2155,113
20230531,134300,7751303295,2155,2155,2155,2155,2006
20230531,134200,7746980365,2155,2160,2160,2155,2313
20230531,134100,7741995350,2160,2160,2160,2155,518
20230531,134000,7740878990,2155,2155,2160,2155,991
20230531,133900,7738743375,2150,2155,2155,2150,1447
20230531,133800,7735625145,2160,2155,2160,2155,14130
20230531,133700,7705174980,2160,2155,2160,2155,1764
20230531,133600,7701372595,2155,2160,2165,2155,1024
20230531,133500,7699160750,2155,2165,2165,2155,2028
20230531,133400,7694779760,2165,2165,2165,2165,15
20230531,133300,7694747285,2165,2160,2165,2160,3
20230531,133200,7694740800,2165,2160,2170,2160,5
20230531,133100,7694729975,2160,2165,2165,2160,10783
20230531,133000,7671384785,2160,2165,2170,2155,8300
20230531,132900,7653445755,2165,2165,2165,2160,3027
20230531,132800,7646892305,2165,2165,2170,2160,6532
20230531,132700,7632752145,2170,2175,2175,2165,7905
20230531,132600,7615607680,2175,2160,2175,2160,5652
20230531,132500,7603343500,2170,2155,2170,2155,7563
20230531,132400,7587009670,2155,2155,2160,2155,2557
20230531,132300,7581498835,2160,2155,2160,2155,4789
20230531,132200,7571176040,2160,2155,2160,2155,753
20230531,132100,7569551000,2160,2160,2160,2155,1621
20230531,132000,7566053265,2160,2160,2160,2155,9369
20230531,131900,7545827275,2160,2160,2160,2150,13683
20230531,131800,7516348995,2160,2155,2160,2155,3769
20230531,131700,7508218265,2160,2155,2160,2155,8375
20230531,131600,7490149150,2155,2160,2160,2155,6949
20230531,131500,7475169585,2160,2155,2160,2155,5205
20230531,131400,7463948915,2160,2155,2160,2155,10118
20230531,131300,7442139335,2160,2165,2165,2155,50475
20230531,131200,7333103370,2165,2165,2170,2165,2328
20230531,131100,7328058245,2165,2165,2170,2165,3265
20230531,131000,7320988520,2170,2170,2170,2165,5718
20230531,130900,7308608835,2170,2165,2170,2165,12992
20230531,130800,7280480925,2165,2165,2170,2165,7752
20230531,130700,7263697680,2165,2175,2175,2165,2461
20230531,130600,7258357405,2170,2170,2170,2165,2104
20230531,130500,7253792180,2170,2170,2175,2165,5009
20230531,130400,7242928150,2175,2175,2175,2170,4117
20230531,130300,7233988755,2175,2170,2175,2170,11215
20230531,130200,7209647370,2170,2170,2170,2165,770
20230531,130100,7207976480,2170,2170,2170,2165,4714
20230531,130000,7197770330,2170,2175,2175,2165,14042
20230531,125900,7167344845,2175,2165,2175,2165,3365
20230531,125800,7160044345,2170,2170,2175,2165,12381
20230531,125700,7133173355,2165,2180,2180,2165,25035
20230531,125600,7078830765,2180,2185,2185,2175,38185
20230531,125500,6995650415,2180,2185,2185,2180,4525
20230531,125400,6985772330,2185,2185,2185,2180,1226
20230531,125300,6983095460,2185,2185,2190,2180,3800
20230531,125200,6974808880,2185,2190,2190,2180,17052
20230531,125100,6937602660,2190,2185,2190,2185,5163
20230531,125000,6926316410,2190,2180,2190,2180,5803
20230531,124900,6913637805,2180,2180,2185,2180,1165
20230531,124800,6911098095,2180,2180,2190,2175,29764
20230531,124700,6846102480,2175,2180,2180,2175,2147
20230531,124600,6841429735,2170,2190,2190,2170,15472
20230531,124500,6807709830,2185,2170,2190,2170,8983
20230531,124400,6788142940,2170,2170,2175,2170,15607
20230531,124300,6754268315,2175,2180,2185,2170,52743
20230531,124200,6639502075,2180,2195,2200,2180,57026
20230531,124100,6514727585,2195,2195,2200,2190,12303
20230531,124000,6487722545,2195,2195,2195,2190,9466
20230531,123900,6466988225,2190,2195,2195,2190,13606
20230531,123800,6437150420,2190,2195,2195,2185,10342
20230531,123700,6414499260,2190,2190,2190,2175,67255
20230531,123600,6267683505,2190,2200,2205,2190,38029
20230531,123500,6184256345,2205,2200,2210,2200,33195
20230531,123400,6111115430,2205,2200,2215,2195,48046
20230531,123300,6005056265,2200,2195,2200,2190,42520
20230531,123200,5911753385,2195,2195,2205,2190,59737
20230531,123100,5780611700,2195,2225,2225,2190,208153
20230531,123000,5321214570,2225,2240,2240,2215,138814
20230531,122900,5012041040,2235,2240,2260,2230,165703
20230531,122800,4639829845,2240,2250,2260,2225,191808
20230531,122700,4210670405,2250,2275,2280,2240,367956
20230531,122600,3379352535,2270,2265,2290,2250,398054
20230531,122500,2474738045,2265,2160,2285,2160,759502
20230531,122400,770165415,2160,2155,2160,2150,14726
20230531,122300,738381070,2145,2150,2155,2145,3011
20230531,122200,731907375,2145,2145,2145,2145,5021
20230531,122100,721137330,2150,2150,2150,2150,5999
20230531,122000,708239480,2150,2145,2155,2145,7042
20230531,121900,693080025,2145,2145,2145,2145,8441
20230531,121800,674974080,2150,2150,2150,2150,214
20230531,121700,674513980,2155,2150,2155,2150,3190
20230531,121600,667655470,2145,2145,2145,2145,1
20230531,121500,667653325,2150,2150,2150,2150,1558
20230531,121400,664303625,2150,2155,2155,2150,1814
20230531,121300,660403515,2150,2150,2150,2150,1
20230531,121200,660401365,2155,2150,2155,2150,776
20230531,121100,658730465,2150,2150,2150,2150,7078
20230531,121000,643512765,2150,2160,2160,2150,463
20230531,120900,642512695,2150,2150,2150,2150,0
20230531,120800,642512695,2150,2155,2155,2150,103
20230531,120700,642290745,2150,2150,2150,2150,202
20230531,120600,641856445,2150,2155,2155,2150,101
20230531,120500,641638795,2155,2155,2155,2155,2492
20230531,120400,636268535,2160,2160,2160,2160,100
20230531,120300,636052535,2160,2155,2160,2155,3
20230531,120200,636046060,2160,2160,2160,2160,1000
20230531,120100,633886060,2160,2160,2160,2160,0
20230531,120000,633886060,2160,2160,2160,2160,5
20230531,115900,633875260,2160,2160,2160,2155,502
20230531,115800,632790945,2160,2160,2160,2160,0
20230531,115700,632790945,2160,2160,2160,2160,100
20230531,115600,632574945,2160,2155,2160,2155,3
20230531,115500,632568470,2160,2160,2160,2160,1
20230531,115400,632566310,2160,2160,2160,2160,3
20230531,115300,632559830,2155,2155,2155,2155,144
20230531,115200,632249510,2150,2155,2155,2150,3
20230531,115100,632243050,2155,2160,2160,2155,106
20230531,115000,632014610,2155,2155,2155,2155,1002
20230531,114900,629855300,2155,2150,2160,2150,8
20230531,114800,629838060,2160,2160,2160,2160,3
20230531,114700,629831580,2150,2150,2150,2150,0
20230531,114600,629831580,2150,2150,2160,2150,189
20230531,114500,629425220,2150,2155,2155,2150,46
20230531,114400,629326315,2155,2155,2155,2155,500
20230531,114300,628248815,2160,2160,2160,2160,0
20230531,114200,628248815,2160,2155,2160,2155,94
20230531,114100,628046240,2155,2155,2155,2155,5
20230531,114000,628035465,2155,2155,2155,2155,0
20230531,113900,628035465,2155,2155,2155,2155,202
20230531,113800,627600155,2155,2155,2155,2155,50
20230531,113700,627492405,2155,2155,2155,2155,40
20230531,113600,627406205,2160,2155,2160,2155,210
20230531,113500,626953650,2155,2160,2160,2155,3077
20230531,113400,620322670,2160,2160,2160,2160,102
20230531,113300,620102350,2160,2160,2160,2155,6294
20230531,113200,606536990,2165,2165,2165,2160,304
20230531,113100,605880330,2155,2160,2165,2155,1918
20230531,113000,601737435,2160,2160,2160,2160,0
20230531,112900,601737435,2160,2160,2160,2160,200
20230531,112800,601305435,2160,2155,2165,2155,3072
20230531,112700,594669915,2160,2155,2160,2155,7
20230531,112600,594654810,2160,2160,2160,2160,3
20230531,112500,594648330,2160,2160,2160,2160,2
20230531,112400,594644010,2155,2160,2160,2155,3
20230531,112300,594637535,2160,2165,2165,2160,5286
20230531,112200,583219770,2165,2160,2165,2160,10757
20230531,112100,559984615,2150,2155,2155,2150,1721
20230531,112000,556275865,2155,2155,2155,2155,100
20230531,111900,556060365,2155,2155,2155,2155,0
20230531,111800,556060365,2155,2150,2155,2150,100
20230531,111700,555844870,2155,2155,2155,2155,3
20230531,111600,555838405,2155,2150,2155,2150,2500
20230531,111500,550455905,2150,2150,2150,2150,150
20230531,111400,550133405,2150,2150,2150,2150,2001
20230531,111300,545831255,2155,2160,2160,2155,23359
20230531,111200,495376145,2165,2160,2165,2160,7324
20230531,111100,479556300,2160,2155,2160,2150,14139
20230531,111000,449022225,2155,2150,2155,2145,10327
20230531,110900,426819590,2155,2155,2155,2155,46
20230531,110800,426720460,2155,2155,2155,2155,186
20230531,110700,426319630,2155,2150,2155,2150,232
20230531,110600,425819675,2150,2150,2150,2150,4854
20230531,110500,415383575,2155,2155,2155,2155,72
20230531,110400,415228415,2150,2150,2150,2150,1101
20230531,110300,412861265,2150,2150,2150,2150,0
20230531,110200,412861265,2150,2150,2150,2150,0
20230531,110100,412861265,2150,2155,2155,2150,76
20230531,110000,412697840,2155,2155,2155,2150,66
20230531,105900,412555615,2155,2155,2155,2155,100
20230531,105800,412340115,2155,2155,2155,2155,684
20230531,105700,410866095,2155,2155,2155,2155,1316
20230531,105600,408030115,2155,2155,2160,2155,5721
20230531,105500,395701355,2155,2155,2155,2155,500
20230531,105400,394623855,2155,2155,2155,2155,660
20230531,105300,393201555,2155,2155,2155,2155,1049
20230531,105200,390940960,2160,2160,2160,2160,907
20230531,105100,388981840,2160,2150,2160,2150,13060
20230531,105000,360794750,2145,2145,2145,2145,1
20230531,104900,360792605,2145,2145,2145,2145,0
20230531,104800,360792605,2145,2145,2145,2145,500
20230531,104700,359720105,2145,2150,2150,2145,301
20230531,104600,359072960,2150,2150,2150,2150,0
20230531,104500,359072960,2150,2150,2150,2150,1
20230531,104400,359070810,2145,2145,2145,2145,1033
20230531,104300,356855025,2145,2145,2145,2140,2012
20230531,104200,352539290,2145,2150,2150,2145,9898
20230531,104100,331305830,2150,2150,2150,2150,0
20230531,104000,331305830,2150,2150,2150,2150,0
20230531,103900,331305830,2150,2150,2150,2150,3742
20230531,103800,323260530,2155,2155,2155,2155,268
20230531,103700,322682990,2155,2155,2155,2155,0
20230531,103600,322682990,2155,2155,2155,2155,10
20230531,103500,322661440,2155,2160,2160,2155,11
20230531,103400,322637685,2145,2145,2145,2145,0
20230531,103300,322637685,2145,2145,2145,2145,0
20230531,103200,322637685,2145,2145,2145,2145,0
20230531,103100,322637685,2145,2155,2155,2145,13030
20230531,103000,294587120,2155,2160,2160,2155,12
20230531,102900,294561235,2160,2160,2160,2160,0
20230531,102800,294561235,2160,2160,2160,2160,1842
20230531,102700,290582515,2165,2165,2165,2165,11
20230531,102600,290558700,2165,2165,2165,2165,292
20230531,102500,289926520,2165,2165,2165,2165,14
20230531,102400,289896210,2165,2165,2165,2165,0
20230531,102300,289896210,2165,2165,2165,2160,866
20230531,102200,288025325,2160,2160,2165,2160,5168
20230531,102100,276862435,2165,2165,2165,2160,3608
20230531,102000,269064145,2165,2165,2165,2165,1154
20230531,101900,266565735,2165,2160,2165,2160,48
20230531,101800,266462030,2165,2160,2165,2160,132
20230531,101700,266176900,2160,2160,2165,2160,1979
20230531,101600,261896435,2165,2160,2165,2160,14248
20230531,101500,231120540,2160,2160,2160,2160,200
20230531,101400,230688540,2160,2160,2160,2155,1220
20230531,101300,228055875,2160,2155,2160,2155,358
20230531,101200,227283095,2155,2155,2155,2155,990
20230531,101100,225149645,2155,2155,2155,2155,5050
20230531,101000,214266895,2155,2150,2155,2150,2607
20230531,100900,208661830,2150,2150,2150,2150,12869
20230531,100800,180993480,2145,2145,2145,2145,1032
20230531,100700,178779840,2150,2150,2150,2150,0
20230531,100600,178779840,2150,2150,2150,2150,0
20230531,100500,178779840,2150,2150,2150,2150,3
20230531,100400,178773390,2145,2150,2150,2145,1105
20230531,100300,176402640,2145,2145,2145,2145,468
20230531,100200,175398780,2150,2145,2150,2145,602
20230531,100100,174107480,2150,2150,2150,2150,5
20230531,100000,174096730,2145,2150,2150,2145,25
20230531,095900,174043080,2150,2150,2150,2150,4
20230531,095800,174034480,2145,2145,2145,2145,4
20230531,095700,174025900,2150,2145,2150,2145,2003
20230531,095600,169729450,2150,2145,2150,2145,11
20230531,095500,169705845,2150,2150,2150,2150,128
20230531,095400,169430645,2150,2150,2150,2145,106
20230531,095300,169203245,2145,2145,2145,2145,2018
20230531,095200,164874635,2150,2145,2150,2145,10
20230531,095100,164853140,2150,2150,2150,2150,9
20230531,095000,164833790,2150,2145,2150,2145,922
20230531,094900,162856090,2145,2140,2145,2140,15
20230531,094800,162823925,2145,2145,2145,2145,2
20230531,094700,162819635,2150,2145,2150,2145,78
20230531,094600,162652310,2145,2145,2145,2145,777
20230531,094500,160985645,2145,2145,2145,2145,0
20230531,094400,160985645,2145,2140,2145,2140,1912
20230531,094300,156884410,2145,2145,2145,2145,0
20230531,094200,156884410,2145,2145,2145,2145,26
20230531,094100,156828640,2140,2140,2140,2140,2
20230531,094000,156824360,2140,2140,2145,2140,243
20230531,093900,156304285,2140,2140,2140,2135,3504
20230531,093800,148805835,2140,2140,2140,2135,1004
20230531,093700,146657295,2145,2140,2145,2135,6267
20230531,093600,133252505,2140,2150,2150,2140,537
20230531,093500,132103300,2145,2145,2145,2145,1033
20230531,093400,129887515,2145,2145,2145,2145,200
20230531,093300,129458515,2150,2140,2150,2140,186
20230531,093200,129060435,2140,2140,2140,2140,1000
20230531,093100,126920435,2150,2140,2150,2140,4885
20230531,093000,116466515,2140,2145,2145,2140,51
20230531,092900,116357350,2145,2145,2145,2145,1280
20230531,092800,113611750,2145,2150,2150,2145,320
20230531,092700,112923800,2155,2150,2155,2145,6441
20230531,092600,99100150,2145,2145,2145,2145,0
20230531,092500,99100150,2145,2150,2155,2145,654
20230531,092400,97694095,2150,2150,2150,2150,365
20230531,092300,96909345,2150,2150,2150,2150,2
20230531,092200,96905045,2145,2145,2145,2145,0
20230531,092100,96905045,2145,2145,2150,2145,155
20230531,092000,96572555,2145,2145,2145,2145,540
20230531,091900,95414255,2145,2150,2155,2145,403
20230531,091800,94549795,2155,2145,2155,2145,502
20230531,091700,93472985,2155,2155,2155,2150,136
20230531,091600,93180555,2155,2155,2155,2155,2
20230531,091500,93176245,2150,2145,2150,2145,1317
20230531,091400,90351260,2155,2145,2155,2145,3989
20230531,091300,81792485,2150,2145,2150,2145,5252
20230531,091200,70521900,2140,2145,2150,2140,415
20230531,091100,69633370,2145,2140,2145,2135,9050
20230531,091000,50287110,2140,2145,2145,2140,3107
20230531,090900,43638120,2140,2150,2150,2140,4423
20230531,090800,34170060,2150,2150,2150,2150,155
20230531,090700,33836810,2150,2150,2150,2145,1823
20230531,090600,29924425,2145,2145,2150,2145,685
20230531,090500,28452825,2150,2145,2150,2145,250
20230531,090400,27916500,2150,2155,2155,2150,964
20230531,090300,25842890,2155,2145,2155,2145,339
20230531,090200,25114250,2140,2145,2145,2140,2451
20230531,090100,19868955,2145,2150,2155,2145,756
20230531,090000,18244110,2155,2155,2155,2150,8055