stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,204300,484721126,1051,1051,1051,1051,17338
20230531,204200,484721126,1051,1051,1051,1051,0
20230531,204100,484721126,1051,1051,1051,1051,0
20230531,204000,484721126,1051,1051,1051,1051,0
20230531,203900,484721126,1051,1051,1051,1051,0
20230531,203800,484721126,1051,1051,1051,1051,0
20230531,203700,484721126,1051,1051,1051,1051,0
20230531,203600,484721126,1051,1051,1051,1051,0
20230531,203500,484721126,1051,1051,1051,1051,0
20230531,203400,484721126,1051,1051,1051,1051,0
20230531,203300,484721126,1051,1051,1051,1051,0
20230531,203200,484721126,1051,1051,1051,1051,0
20230531,203100,484721126,1051,1051,1051,1051,0
20230531,203000,484721126,1051,1051,1051,1051,0
20230531,202900,484721126,1051,1051,1051,1051,0
20230531,202800,484721126,1051,1051,1051,1051,0
20230531,202700,484721126,1051,1051,1051,1051,0
20230531,202600,484721126,1051,1051,1051,1051,0
20230531,202500,484721126,1051,1051,1051,1051,0
20230531,202400,484721126,1051,1051,1051,1051,0
20230531,202300,484721126,1051,1051,1051,1051,0
20230531,202200,484721126,1051,1051,1051,1051,0
20230531,202100,484721126,1051,1051,1051,1051,0
20230531,202000,484721126,1051,1051,1051,1051,0
20230531,201900,484721126,1051,1051,1051,1051,0
20230531,201800,484721126,1051,1051,1051,1051,0
20230531,201700,484721126,1051,1051,1051,1051,0
20230531,201600,484721126,1051,1051,1051,1051,0
20230531,201500,484721126,1051,1051,1051,1051,0
20230531,201400,484721126,1051,1051,1051,1051,0
20230531,201300,484721126,1051,1051,1051,1051,17338
20230531,201200,484721126,1051,1051,1051,1051,0
20230531,201100,484721126,1051,1051,1051,1051,0
20230531,201000,484721126,1051,1051,1051,1051,0
20230531,200900,484721126,1051,1051,1051,1051,0
20230531,200800,484721126,1051,1051,1051,1051,0
20230531,200700,484721126,1051,1051,1051,1051,0
20230531,200600,484721126,1051,1051,1051,1051,0
20230531,200500,484721126,1051,1051,1051,1051,0
20230531,200400,484721126,1051,1051,1051,1051,0
20230531,200300,484721126,1051,1051,1051,1051,0
20230531,200200,484721126,1051,1051,1051,1051,0
20230531,200100,484721126,1051,1051,1051,1051,0
20230531,200000,484721126,1051,1051,1051,1051,0
20230531,195900,484721126,1051,1051,1051,1051,0
20230531,195800,484721126,1051,1051,1051,1051,0
20230531,195700,484721126,1051,1051,1051,1051,0
20230531,195600,484721126,1051,1051,1051,1051,0
20230531,195500,484721126,1051,1051,1051,1051,0
20230531,195400,484721126,1051,1051,1051,1051,0
20230531,195300,484721126,1051,1051,1051,1051,0
20230531,195200,484721126,1051,1051,1051,1051,0
20230531,195100,484721126,1051,1051,1051,1051,0
20230531,195000,484721126,1051,1051,1051,1051,0
20230531,194900,484721126,1051,1051,1051,1051,0
20230531,194800,484721126,1051,1051,1051,1051,0
20230531,194700,484721126,1051,1051,1051,1051,0
20230531,194600,484721126,1051,1051,1051,1051,0
20230531,194500,484721126,1051,1051,1051,1051,0
20230531,194400,484721126,1051,1051,1051,1051,0
20230531,194300,484721126,1051,1051,1051,1051,17338
20230531,194200,484721126,1051,1051,1051,1051,0
20230531,194100,484721126,1051,1051,1051,1051,0
20230531,194000,484721126,1051,1051,1051,1051,0
20230531,193900,484721126,1051,1051,1051,1051,0
20230531,193800,484721126,1051,1051,1051,1051,0
20230531,193700,484721126,1051,1051,1051,1051,0
20230531,193600,484721126,1051,1051,1051,1051,0
20230531,193500,484721126,1051,1051,1051,1051,0
20230531,193400,484721126,1051,1051,1051,1051,0
20230531,193300,484721126,1051,1051,1051,1051,0
20230531,193200,484721126,1051,1051,1051,1051,0
20230531,193100,484721126,1051,1051,1051,1051,0
20230531,193000,484721126,1051,1051,1051,1051,0
20230531,192900,484721126,1051,1051,1051,1051,0
20230531,192800,484721126,1051,1051,1051,1051,0
20230531,192700,484721126,1051,1051,1051,1051,0
20230531,192600,484721126,1051,1051,1051,1051,0
20230531,192500,484721126,1051,1051,1051,1051,0
20230531,192400,484721126,1051,1051,1051,1051,0
20230531,192300,484721126,1051,1051,1051,1051,0
20230531,192200,484721126,1051,1051,1051,1051,0
20230531,192100,484721126,1051,1051,1051,1051,0
20230531,192000,484721126,1051,1051,1051,1051,0
20230531,191900,484721126,1051,1051,1051,1051,0
20230531,191800,484721126,1051,1051,1051,1051,0
20230531,191700,484721126,1051,1051,1051,1051,0
20230531,191600,484721126,1051,1051,1051,1051,0
20230531,191500,484721126,1051,1051,1051,1051,0
20230531,191400,484721126,1051,1051,1051,1051,0
20230531,191300,484721126,1051,1051,1051,1051,17338
20230531,191200,484721126,1051,1051,1051,1051,0
20230531,191100,484721126,1051,1051,1051,1051,0
20230531,191000,484721126,1051,1051,1051,1051,0
20230531,190900,484721126,1051,1051,1051,1051,0
20230531,190800,484721126,1051,1051,1051,1051,0
20230531,190700,484721126,1051,1051,1051,1051,0
20230531,190600,484721126,1051,1051,1051,1051,0
20230531,190500,484721126,1051,1051,1051,1051,0
20230531,190400,484721126,1051,1051,1051,1051,0
20230531,190300,484721126,1051,1051,1051,1051,0
20230531,190200,484721126,1051,1051,1051,1051,0
20230531,190100,484721126,1051,1051,1051,1051,0
20230531,190000,484721126,1051,1051,1051,1051,0
20230531,185900,484721126,1051,1051,1051,1051,0
20230531,185800,484721126,1051,1051,1051,1051,0
20230531,185700,484721126,1051,1051,1051,1051,0
20230531,185600,484721126,1051,1051,1051,1051,0
20230531,185500,484721126,1051,1051,1051,1051,0
20230531,185400,484721126,1051,1051,1051,1051,0
20230531,185300,484721126,1051,1051,1051,1051,0
20230531,185200,484721126,1051,1051,1051,1051,0
20230531,185100,484721126,1051,1051,1051,1051,0
20230531,185000,484721126,1051,1051,1051,1051,0
20230531,184900,484721126,1051,1051,1051,1051,0
20230531,184800,484721126,1051,1051,1051,1051,0
20230531,184700,484721126,1051,1051,1051,1051,0
20230531,184600,484721126,1051,1051,1051,1051,0
20230531,184500,484721126,1051,1051,1051,1051,0
20230531,184400,484721126,1051,1051,1051,1051,0
20230531,184300,484721126,1051,1051,1051,1051,17338
20230531,184200,484721126,1051,1051,1051,1051,0
20230531,184100,484721126,1051,1051,1051,1051,0
20230531,184000,484721126,1051,1051,1051,1051,0
20230531,183900,484721126,1051,1051,1051,1051,0
20230531,183800,484721126,1051,1051,1051,1051,0
20230531,183700,484721126,1051,1051,1051,1051,0
20230531,183600,484721126,1051,1051,1051,1051,0
20230531,183500,484721126,1051,1051,1051,1051,0
20230531,183400,484721126,1051,1051,1051,1051,0
20230531,183300,484721126,1051,1051,1051,1051,0
20230531,183200,484721126,1051,1051,1051,1051,0
20230531,183100,484721126,1051,1051,1051,1051,0
20230531,183000,484721126,1051,1051,1051,1051,0
20230531,182900,484721126,1051,1051,1051,1051,0
20230531,182800,484721126,1051,1051,1051,1051,0
20230531,182700,484721126,1051,1051,1051,1051,0
20230531,182600,484721126,1051,1051,1051,1051,0
20230531,182500,484721126,1051,1051,1051,1051,0
20230531,182400,484721126,1051,1051,1051,1051,0
20230531,182300,484721126,1051,1051,1051,1051,0
20230531,182200,484721126,1051,1051,1051,1051,0
20230531,182100,484721126,1051,1051,1051,1051,0
20230531,182000,484721126,1051,1051,1051,1051,0
20230531,181900,484721126,1051,1051,1051,1051,0
20230531,181800,484721126,1051,1051,1051,1051,0
20230531,181700,484721126,1051,1051,1051,1051,0
20230531,181600,484721126,1051,1051,1051,1051,0
20230531,181500,484721126,1051,1051,1051,1051,0
20230531,181400,484721126,1051,1051,1051,1051,0
20230531,181300,484721126,1051,1051,1051,1051,17338
20230531,181200,484721126,1051,1051,1051,1051,0
20230531,181100,484721126,1051,1051,1051,1051,0
20230531,181000,484721126,1051,1051,1051,1051,0
20230531,180900,484721126,1051,1051,1051,1051,0
20230531,180800,484721126,1051,1051,1051,1051,0
20230531,180700,484721126,1051,1051,1051,1051,0
20230531,180600,484721126,1051,1051,1051,1051,0
20230531,180500,484721126,1051,1051,1051,1051,0
20230531,180400,484721126,1051,1051,1051,1051,0
20230531,180300,484721126,1051,1051,1051,1051,0
20230531,180200,484721126,1051,1051,1051,1051,0
20230531,180100,484721126,1051,1051,1051,1051,0
20230531,180000,484721126,1051,1051,1051,1051,0
20230531,175900,484721126,1051,1051,1051,1051,0
20230531,175800,484721126,1051,1051,1051,1051,0
20230531,175700,484721126,1051,1051,1051,1051,0
20230531,175600,484721126,1051,1051,1051,1051,0
20230531,175500,484721126,1051,1051,1051,1051,0
20230531,175400,484721126,1051,1051,1051,1051,0
20230531,175300,484721126,1051,1051,1051,1051,0
20230531,175200,484721126,1051,1051,1051,1051,0
20230531,175100,484721126,1051,1051,1051,1051,0
20230531,175000,484721126,1051,1051,1051,1051,0
20230531,174900,484721126,1051,1051,1051,1051,0
20230531,174800,484721126,1051,1051,1051,1051,0
20230531,174700,484721126,1051,1051,1051,1051,0
20230531,174600,484721126,1051,1051,1051,1051,0
20230531,174500,484721126,1051,1051,1051,1051,0
20230531,174400,484721126,1051,1051,1051,1051,0
20230531,174300,484721126,1051,1051,1051,1051,17338
20230531,174200,484721126,1051,1051,1051,1051,0
20230531,174100,484721126,1051,1051,1051,1051,0
20230531,174000,484721126,1051,1051,1051,1051,0
20230531,173900,484721126,1051,1051,1051,1051,0
20230531,173800,484721126,1051,1051,1051,1051,0
20230531,173700,484721126,1051,1051,1051,1051,0
20230531,173600,484721126,1051,1051,1051,1051,0
20230531,173500,484721126,1051,1051,1051,1051,0
20230531,173400,484721126,1051,1051,1051,1051,0
20230531,173300,484721126,1051,1051,1051,1051,0
20230531,173200,484721126,1051,1051,1051,1051,0
20230531,173100,484721126,1051,1051,1051,1051,0
20230531,173000,484721126,1051,1051,1051,1051,0
20230531,172900,484721126,1051,1051,1051,1051,0
20230531,172800,484721126,1051,1051,1051,1051,0
20230531,172700,484721126,1051,1051,1051,1051,0
20230531,172600,484721126,1051,1051,1051,1051,0
20230531,172500,484721126,1051,1051,1051,1051,0
20230531,172400,484721126,1051,1051,1051,1051,0
20230531,172300,484721126,1051,1051,1051,1051,0
20230531,172200,484721126,1051,1051,1051,1051,0
20230531,172100,484721126,1051,1051,1051,1051,0
20230531,172000,484721126,1051,1051,1051,1051,0
20230531,171900,484721126,1051,1051,1051,1051,0
20230531,171800,484721126,1051,1051,1051,1051,0
20230531,171700,484721126,1051,1051,1051,1051,0
20230531,171600,484721126,1051,1051,1051,1051,0
20230531,171500,484721126,1051,1051,1051,1051,0
20230531,171400,484721126,1051,1051,1051,1051,0
20230531,171300,484721126,1051,1051,1051,1051,17338
20230531,171200,484721126,1051,1051,1051,1051,0
20230531,171100,484721126,1051,1051,1051,1051,0
20230531,171000,484721126,1051,1051,1051,1051,0
20230531,170900,484721126,1051,1051,1051,1051,0
20230531,170800,484721126,1051,1051,1051,1051,0
20230531,170700,484721126,1051,1051,1051,1051,0
20230531,170600,484721126,1051,1051,1051,1051,0
20230531,170500,484721126,1051,1051,1051,1051,0
20230531,170400,484721126,1051,1051,1051,1051,0
20230531,170300,484721126,1051,1051,1051,1051,0
20230531,170200,484721126,1051,1051,1051,1051,0
20230531,170100,484721126,1051,1051,1051,1051,0
20230531,170000,484721126,1051,1051,1051,1051,0
20230531,165900,484721126,1051,1051,1051,1051,0
20230531,165800,484721126,1051,1051,1051,1051,0
20230531,165700,484721126,1051,1051,1051,1051,0
20230531,165600,484721126,1051,1051,1051,1051,0
20230531,165500,484721126,1051,1051,1051,1051,0
20230531,165400,484721126,1051,1051,1051,1051,0
20230531,165300,484721126,1051,1051,1051,1051,0
20230531,165200,484721126,1051,1051,1051,1051,0
20230531,165100,484721126,1051,1051,1051,1051,0
20230531,165000,484721126,1051,1051,1051,1051,0
20230531,164900,484721126,1051,1051,1051,1051,0
20230531,164800,484721126,1051,1051,1051,1051,0
20230531,164700,484721126,1051,1051,1051,1051,0
20230531,164600,484721126,1051,1051,1051,1051,0
20230531,164500,484721126,1051,1051,1051,1051,0
20230531,164400,484721126,1051,1051,1051,1051,0
20230531,164300,484721126,1051,1051,1051,1051,17338
20230531,164200,484721126,1051,1051,1051,1051,0
20230531,164100,484721126,1051,1051,1051,1051,0
20230531,164000,484721126,1051,1051,1051,1051,0
20230531,163900,484721126,1051,1051,1051,1051,0
20230531,163800,484721126,1051,1051,1051,1051,0
20230531,163700,484721126,1051,1051,1051,1051,0
20230531,163600,484721126,1051,1051,1051,1051,0
20230531,163500,484721126,1051,1051,1051,1051,0
20230531,163400,484721126,1051,1051,1051,1051,0
20230531,163300,484721126,1051,1051,1051,1051,0
20230531,163200,484721126,1051,1051,1051,1051,0
20230531,163100,484721126,1051,1051,1051,1051,0
20230531,163000,484721126,1051,1051,1051,1051,0
20230531,162900,484721126,1051,1051,1051,1051,0
20230531,162800,484721126,1051,1051,1051,1051,0
20230531,162700,484721126,1051,1051,1051,1051,0
20230531,162600,484721126,1051,1051,1051,1051,0
20230531,162500,484721126,1051,1051,1051,1051,0
20230531,162400,484721126,1051,1051,1051,1051,0
20230531,162300,484721126,1051,1051,1051,1051,0
20230531,162200,484721126,1051,1051,1051,1051,0
20230531,162100,484721126,1051,1051,1051,1051,0
20230531,162000,484721126,1051,1051,1051,1051,0
20230531,161900,484721126,1051,1051,1051,1051,0
20230531,161800,484721126,1051,1051,1051,1051,0
20230531,161700,484721126,1051,1051,1051,1051,0
20230531,161600,484721126,1051,1051,1051,1051,0
20230531,161500,484721126,1051,1051,1051,1051,0
20230531,161400,484721126,1051,1051,1051,1051,0
20230531,161300,484721126,1051,1051,1051,1051,17338
20230531,161200,484721126,1051,1051,1051,1051,0
20230531,161100,484721126,1051,1051,1051,1051,0
20230531,161000,484721126,1051,1051,1051,1051,0
20230531,160900,484721126,1051,1051,1051,1051,0
20230531,160800,484721126,1051,1051,1051,1051,0
20230531,160700,484721126,1051,1051,1051,1051,0
20230531,160600,484721126,1051,1051,1051,1051,0
20230531,160500,484721126,1051,1051,1051,1051,0
20230531,160400,484721126,1051,1051,1051,1051,0
20230531,160300,484721126,1051,1051,1051,1051,0
20230531,160200,484721126,1051,1051,1051,1051,0
20230531,160100,484721126,1051,1051,1051,1051,0
20230531,160000,484721126,1051,1051,1051,1051,0
20230531,155900,484721126,1051,1051,1051,1051,0
20230531,155800,484721126,1051,1051,1051,1051,0
20230531,155700,484721126,1051,1051,1051,1051,0
20230531,155600,484721126,1051,1051,1051,1051,0
20230531,155500,484721126,1051,1051,1051,1051,0
20230531,155400,484721126,1051,1051,1051,1051,0
20230531,155300,484721126,1051,1051,1051,1051,0
20230531,155200,484721126,1051,1051,1051,1051,0
20230531,155100,484721126,1051,1051,1051,1051,0
20230531,155000,484721126,1051,1051,1051,1051,0
20230531,154900,484721126,1051,1051,1051,1051,0
20230531,154800,484721126,1051,1051,1051,1051,0
20230531,154700,484721126,1051,1051,1051,1051,0
20230531,154600,484721126,1051,1051,1051,1051,0
20230531,154500,484721126,1051,1051,1051,1051,0
20230531,154400,484721126,1051,1051,1051,1051,0
20230531,154300,484721126,1051,1051,1051,1051,17338
20230531,154200,484721126,1051,1051,1051,1051,0
20230531,154100,484721126,1051,1051,1051,1051,0
20230531,154000,484721126,1051,1051,1051,1051,0
20230531,153900,484721126,1051,1051,1051,1051,0
20230531,153800,484721126,1051,1051,1051,1051,0
20230531,153700,484721126,1051,1051,1051,1051,0
20230531,153600,484721126,1051,1051,1051,1051,0
20230531,153500,484721126,1051,1051,1051,1051,0
20230531,153400,484721126,1051,1051,1051,1051,0
20230531,153300,484721126,1051,1051,1051,1051,0
20230531,153200,484721126,1051,1051,1051,1051,0
20230531,153100,484721126,1051,1051,1051,1051,0
20230531,153000,484721126,1051,1051,1051,1051,17338
20230531,152900,466498888,1053,1053,1053,1053,0
20230531,152800,466498888,1053,1053,1053,1053,0
20230531,152700,466498888,1053,1053,1053,1053,0
20230531,152600,466498888,1053,1053,1053,1053,0
20230531,152500,466498888,1053,1053,1053,1053,0
20230531,152400,466498888,1053,1053,1053,1053,0
20230531,152300,466498888,1053,1053,1053,1053,0
20230531,152200,466498888,1053,1053,1053,1053,0
20230531,152100,466498888,1053,1053,1053,1053,0
20230531,152000,466498888,1053,1053,1053,1053,0
20230531,151900,466498888,1053,1054,1055,1053,588
20230531,151800,465878951,1054,1054,1054,1054,50
20230531,151700,465826251,1054,1053,1054,1053,3
20230531,151600,465823090,1054,1054,1054,1053,1136
20230531,151500,464626826,1054,1054,1054,1053,102
20230531,151400,464519319,1053,1054,1054,1053,661
20230531,151300,463822716,1054,1054,1054,1054,0
20230531,151200,463822716,1054,1053,1054,1053,1183
20230531,151100,462577008,1053,1052,1053,1052,1297
20230531,151000,461211363,1052,1052,1052,1052,3010
20230531,150900,458044843,1052,1053,1053,1052,89
20230531,150800,457951213,1052,1053,1053,1052,413
20230531,150700,457516424,1053,1052,1053,1052,10
20230531,150600,457505903,1052,1053,1053,1052,475
20230531,150500,457006202,1052,1052,1053,1052,109
20230531,150400,456891524,1053,1052,1053,1052,8
20230531,150300,456883101,1052,1053,1053,1052,1340
20230531,150200,455473411,1053,1053,1053,1053,0
20230531,150100,455473411,1053,1052,1053,1052,11
20230531,150000,455461829,1053,1053,1053,1052,2546
20230531,145900,452783434,1052,1052,1052,1052,8823
20230531,145800,443501638,1053,1053,1053,1053,1
20230531,145700,443500585,1053,1053,1053,1052,722
20230531,145600,442740330,1053,1053,1053,1053,418
20230531,145500,442300176,1053,1053,1053,1053,777
20230531,145400,441481995,1053,1052,1053,1052,101
20230531,145300,441375643,1053,1053,1053,1053,1
20230531,145200,441374590,1052,1052,1053,1052,77
20230531,145100,441293585,1053,1052,1053,1052,278
20230531,145000,441001128,1053,1052,1053,1052,2
20230531,144900,440999023,1053,1053,1053,1053,100
20230531,144800,440893723,1053,1052,1053,1052,283
20230531,144700,440596006,1053,1052,1053,1052,97
20230531,144600,440493941,1053,1053,1053,1052,8143
20230531,144500,431927403,1052,1052,1052,1052,499
20230531,144400,431402455,1053,1053,1053,1053,1003
20230531,144300,430346296,1054,1052,1054,1052,2
20230531,144200,430344190,1054,1054,1054,1054,0
20230531,144100,430344190,1054,1054,1054,1052,4
20230531,144000,430339976,1054,1054,1054,1053,1502
20230531,143900,428758368,1053,1054,1054,1052,2061
20230531,143800,426588076,1054,1054,1054,1052,1461
20230531,143700,425050700,1054,1053,1054,1053,2001
20230531,143600,422943646,1052,1054,1054,1052,3972
20230531,143500,418763000,1053,1054,1054,1053,2011
20230531,143400,416645406,1052,1053,1054,1052,102
20230531,143300,416538000,1054,1054,1054,1053,1603
20230531,143200,414850038,1053,1052,1053,1052,2001
20230531,143100,412742986,1052,1052,1052,1052,94
20230531,143000,412644098,1052,1053,1053,1052,11
20230531,142900,412632516,1053,1053,1053,1053,1
20230531,142800,412631463,1053,1053,1053,1052,12
20230531,142700,412618828,1053,1053,1053,1053,9
20230531,142600,412609351,1052,1052,1052,1052,0
20230531,142500,412609351,1052,1053,1053,1052,501
20230531,142400,412081799,1053,1053,1053,1053,501
20230531,142300,411554246,1052,1053,1053,1052,501
20230531,142200,411026694,1053,1053,1053,1053,0
20230531,142100,411026694,1053,1052,1053,1052,170
20230531,142000,410847851,1052,1052,1052,1052,9
20230531,141900,410838383,1053,1052,1053,1052,2
20230531,141800,410836278,1053,1053,1053,1053,31
20230531,141700,410803635,1052,1052,1052,1052,1422
20230531,141600,409307691,1052,1052,1052,1052,3371
20230531,141500,405761399,1053,1052,1053,1052,2108
20230531,141400,403543762,1053,1053,1053,1052,18
20230531,141300,403524818,1052,1052,1052,1052,89
20230531,141200,403431190,1053,1052,1053,1052,2
20230531,141100,403429085,1053,1053,1053,1053,0
20230531,141000,403429085,1053,1052,1053,1052,24
20230531,140900,403403814,1053,1053,1053,1053,395
20230531,140800,402987879,1053,1053,1053,1053,200
20230531,140700,402777279,1053,1053,1053,1052,1588
20230531,140600,401105116,1053,1053,1053,1053,19
20230531,140500,401085109,1053,1056,1056,1052,480
20230531,140400,400578630,1053,1053,1053,1053,4348
20230531,140300,396000186,1057,1053,1057,1053,3
20230531,140200,395997019,1057,1057,1057,1057,100
20230531,140100,395891319,1057,1058,1058,1053,96
20230531,140000,395789757,1058,1054,1058,1054,3127
20230531,135900,392488381,1053,1053,1053,1053,1
20230531,135800,392487328,1055,1053,1056,1053,20100
20230531,135700,371295385,1053,1053,1053,1053,400
20230531,135600,370874185,1053,1052,1053,1052,2113
20230531,135500,368650907,1053,1053,1053,1053,73
20230531,135400,368574038,1053,1054,1054,1052,32184
20230531,135300,334694933,1053,1053,1053,1053,68
20230531,135200,334623329,1054,1054,1054,1053,74
20230531,135100,334545402,1053,1053,1054,1053,2882
20230531,135000,331510655,1053,1053,1054,1053,7847
20230531,134900,323247763,1054,1054,1054,1054,346
20230531,134800,322883079,1054,1054,1054,1054,524
20230531,134700,322330783,1053,1053,1054,1053,1573
20230531,134600,320672851,1054,1054,1054,1054,8
20230531,134500,320664419,1054,1054,1054,1053,3422
20230531,134400,317060840,1053,1053,1053,1053,9
20230531,134300,317051363,1054,1053,1054,1053,278
20230531,134200,316758429,1054,1053,1054,1053,101
20230531,134100,316652075,1054,1054,1054,1053,2051
20230531,134000,314490322,1054,1054,1054,1054,1058
20230531,133900,313375190,1054,1054,1055,1053,566
20230531,133800,312778626,1055,1055,1055,1055,1
20230531,133700,312777571,1054,1054,1054,1054,105
20230531,133600,312666901,1053,1055,1055,1053,201
20230531,133500,312454848,1055,1054,1055,1054,18
20230531,133400,312435875,1054,1054,1054,1053,2570
20230531,133300,309729280,1055,1054,1055,1054,249
20230531,133200,309466831,1054,1054,1054,1053,25
20230531,133100,309440482,1054,1054,1054,1054,30
20230531,133000,309408862,1054,1054,1054,1054,1
20230531,132900,309407808,1053,1053,1053,1053,2001
20230531,132800,307300755,1053,1053,1053,1053,1
20230531,132700,307299702,1053,1053,1053,1053,67
20230531,132600,307229151,1053,1053,1053,1053,0
20230531,132500,307229151,1053,1053,1053,1053,1
20230531,132400,307228098,1054,1054,1054,1054,1
20230531,132300,307227044,1053,1053,1053,1053,1
20230531,132200,307225991,1054,1053,1054,1053,103
20230531,132100,307117529,1054,1053,1054,1053,101
20230531,132000,307011076,1054,1054,1054,1054,25
20230531,131900,306984726,1055,1054,1055,1054,51
20230531,131800,306930971,1053,1053,1053,1053,1
20230531,131700,306929918,1055,1055,1055,1055,76
20230531,131600,306849738,1055,1054,1055,1053,213
20230531,131500,306625236,1054,1054,1054,1054,488
20230531,131400,306110884,1054,1053,1054,1053,2
20230531,131300,306108777,1054,1054,1054,1054,1314
20230531,131200,304723821,1054,1053,1054,1053,1692
20230531,131100,302940454,1054,1054,1054,1054,1599
20230531,131000,301255108,1055,1054,1055,1054,501
20230531,130900,300726554,1055,1055,1055,1055,140
20230531,130800,300578854,1055,1054,1055,1054,41
20230531,130700,300535638,1053,1054,1054,1053,482
20230531,130600,300027611,1054,1054,1054,1054,2190
20230531,130500,297719351,1055,1054,1055,1054,203
20230531,130400,297505388,1054,1054,1054,1054,100
20230531,130300,297399988,1056,1056,1056,1053,3
20230531,130200,297396823,1054,1054,1054,1054,846
20230531,130100,296505139,1054,1054,1054,1054,0
20230531,130000,296505139,1054,1054,1054,1054,1
20230531,125900,296504085,1056,1056,1056,1056,1
20230531,125800,296503029,1053,1053,1053,1053,1
20230531,125700,296501976,1053,1053,1056,1053,102
20230531,125600,296394567,1054,1055,1055,1054,7913
20230531,125500,288054021,1055,1055,1055,1055,256
20230531,125400,287783941,1054,1054,1054,1054,1
20230531,125300,287782887,1054,1054,1054,1054,837
20230531,125200,286900689,1054,1054,1054,1054,1
20230531,125100,286899635,1055,1055,1055,1055,0
20230531,125000,286899635,1055,1055,1055,1055,310
20230531,124900,286572585,1056,1056,1056,1055,202
20230531,124800,286359274,1056,1056,1056,1056,1
20230531,124700,286358218,1055,1055,1055,1055,1
20230531,124600,286357163,1056,1055,1056,1055,201
20230531,124500,286145107,1056,1056,1056,1055,3
20230531,124400,286141940,1055,1055,1055,1055,0
20230531,124300,286141940,1055,1055,1055,1055,0
20230531,124200,286141940,1055,1056,1056,1055,6
20230531,124100,286135605,1056,1054,1056,1054,2
20230531,124000,286133495,1056,1056,1056,1056,2668
20230531,123900,283316087,1056,1056,1056,1056,1
20230531,123800,283315031,1055,1054,1055,1054,2222
20230531,123700,280971146,1057,1057,1057,1057,2
20230531,123600,280969032,1054,1054,1054,1054,1
20230531,123500,280967978,1057,1057,1057,1057,1
20230531,123400,280966921,1055,1055,1055,1055,2015
20230531,123300,278841096,1057,1057,1057,1057,1
20230531,123200,278840039,1056,1056,1056,1056,113
20230531,123100,278720711,1055,1055,1055,1055,1
20230531,123000,278719656,1056,1056,1056,1056,189
20230531,122900,278520072,1055,1056,1056,1055,49
20230531,122800,278468329,1055,1055,1055,1055,0
20230531,122700,278468329,1055,1055,1055,1055,124
20230531,122600,278337509,1055,1055,1055,1055,10
20230531,122500,278326959,1054,1054,1054,1054,69
20230531,122400,278254233,1054,1054,1054,1054,70
20230531,122300,278180453,1054,1054,1054,1054,1
20230531,122200,278179399,1054,1054,1054,1054,133
20230531,122100,278039217,1054,1055,1055,1054,28
20230531,122000,278009686,1054,1054,1054,1054,1
20230531,121900,278008632,1054,1054,1054,1054,0
20230531,121800,278008632,1054,1054,1054,1054,1
20230531,121700,278007578,1054,1054,1054,1054,0
20230531,121600,278007578,1054,1054,1054,1054,1
20230531,121500,278006524,1054,1054,1054,1054,1000
20230531,121400,276952524,1053,1053,1053,1053,0
20230531,121300,276952524,1053,1054,1054,1053,51
20230531,121200,276898771,1054,1056,1056,1054,7437
20230531,121100,269047841,1053,1054,1056,1053,2614
20230531,121000,266292486,1056,1056,1056,1056,1
20230531,120900,266291430,1054,1056,1056,1054,2
20230531,120800,266289320,1054,1054,1054,1054,0
20230531,120700,266289320,1054,1054,1054,1054,1
20230531,120600,266288266,1055,1055,1055,1055,872
20230531,120500,265368306,1054,1054,1054,1054,1
20230531,120400,265367252,1054,1054,1054,1054,0
20230531,120300,265367252,1054,1054,1054,1054,53
20230531,120200,265311390,1054,1054,1054,1054,2257
20230531,120100,262932512,1056,1056,1056,1056,3
20230531,120000,262929344,1054,1055,1056,1054,18
20230531,115900,262910354,1056,1056,1056,1056,2
20230531,115800,262908242,1056,1055,1056,1055,2
20230531,115700,262906131,1056,1056,1056,1056,1
20230531,115600,262905075,1055,1055,1055,1055,0
20230531,115500,262905075,1055,1054,1056,1054,95
20230531,115400,262804850,1055,1054,1055,1054,3011
20230531,115300,259628255,1055,1055,1055,1055,0
20230531,115200,259628255,1055,1055,1055,1055,0
20230531,115100,259628255,1055,1055,1055,1054,4
20230531,115000,259624036,1055,1055,1055,1055,4
20230531,114900,259619816,1054,1054,1054,1054,36
20230531,114800,259581872,1055,1055,1055,1055,24
20230531,114700,259556552,1055,1054,1055,1054,3691
20230531,114600,255662549,1054,1054,1054,1054,3056
20230531,114500,252441525,1055,1055,1055,1055,413
20230531,114400,252005810,1055,1054,1055,1054,89
20230531,114300,251911916,1054,1054,1054,1054,48
20230531,114200,251861324,1054,1054,1054,1054,988
20230531,114100,250819972,1054,1054,1054,1054,42
20230531,114000,250775704,1054,1054,1054,1054,61
20230531,113900,250711410,1056,1056,1056,1056,0
20230531,113800,250711410,1056,1056,1056,1056,1
20230531,113700,250710354,1054,1054,1054,1054,535
20230531,113600,250146464,1054,1054,1054,1054,57
20230531,113500,250086386,1056,1056,1056,1056,1
20230531,113400,250085330,1054,1055,1055,1054,166
20230531,113300,249910365,1055,1055,1056,1054,6
20230531,113200,249904035,1056,1055,1056,1055,8914
20230531,113100,240499764,1055,1056,1056,1055,152
20230531,113000,240339262,1056,1055,1056,1055,66
20230531,112900,240269631,1055,1055,1055,1055,1003
20230531,112800,239211466,1057,1056,1057,1056,201
20230531,112700,238999209,1055,1055,1055,1055,74
20230531,112600,238921139,1055,1055,1055,1055,1
20230531,112500,238920084,1057,1056,1057,1055,19673
20230531,112400,218147903,1056,1058,1058,1056,37
20230531,112300,218108829,1056,1056,1056,1056,0
20230531,112200,218108829,1056,1056,1056,1056,1
20230531,112100,218107773,1057,1057,1057,1057,110
20230531,112000,217991503,1057,1057,1057,1057,2709
20230531,111900,215128090,1057,1058,1058,1057,123
20230531,111800,214997979,1058,1057,1058,1057,48
20230531,111700,214947241,1058,1058,1058,1058,0
20230531,111600,214947241,1058,1058,1058,1058,0
20230531,111500,214947241,1058,1057,1058,1057,494
20230531,111400,214425082,1058,1059,1059,1057,5502
20230531,111300,208609465,1057,1060,1060,1057,3
20230531,111200,208606288,1058,1060,1060,1058,1100
20230531,111100,207442486,1058,1058,1058,1058,1
20230531,111000,207441428,1061,1061,1061,1061,0
20230531,110900,207441428,1061,1061,1061,1061,2
20230531,110800,207439306,1057,1061,1061,1057,10011
20230531,110700,196851827,1061,1060,1061,1060,2
20230531,110600,196849706,1061,1060,1061,1060,1951
20230531,110500,194780695,1061,1061,1061,1061,1
20230531,110400,194779634,1061,1059,1061,1059,54
20230531,110300,194722446,1061,1061,1061,1061,0
20230531,110200,194722446,1061,1061,1061,1059,1264
20230531,110100,193383842,1061,1059,1061,1059,1260
20230531,110000,192049498,1061,1061,1061,1059,3
20230531,105900,192046317,1060,1060,1060,1060,810
20230531,105800,191187717,1060,1060,1060,1060,38
20230531,105700,191147437,1061,1059,1061,1059,2
20230531,105600,191145317,1061,1061,1061,1061,1
20230531,105500,191144256,1059,1060,1061,1059,1501
20230531,105400,189554445,1059,1059,1059,1059,43
20230531,105300,189508908,1060,1059,1060,1059,36
20230531,105200,189470783,1059,1058,1059,1058,54
20230531,105100,189413650,1059,1058,1059,1058,2
20230531,105000,189411533,1059,1059,1059,1059,10
20230531,104900,189400943,1060,1060,1061,1059,266
20230531,104800,189119225,1061,1061,1061,1061,3
20230531,104700,189116042,1060,1060,1060,1060,1887
20230531,104600,187115822,1060,1057,1060,1057,203
20230531,104500,186901245,1060,1060,1060,1060,2
20230531,104400,186899125,1057,1059,1060,1057,761
20230531,104300,186093679,1058,1058,1058,1058,3189
20230531,104200,182719717,1057,1057,1057,1057,1357
20230531,104100,181285368,1057,1057,1057,1057,27
20230531,104000,181256829,1057,1057,1057,1057,505
20230531,103900,180723044,1060,1060,1060,1060,1
20230531,103800,180721984,1060,1060,1060,1060,0
20230531,103700,180721984,1060,1060,1060,1060,2
20230531,103600,180719864,1057,1058,1058,1057,678
20230531,103500,180002618,1059,1058,1059,1058,101
20230531,103400,179895660,1060,1059,1060,1059,4
20230531,103300,179891423,1057,1059,1059,1057,2060
20230531,103200,177710019,1059,1059,1059,1059,1
20230531,103100,177708960,1058,1059,1059,1057,60
20230531,103000,177645488,1057,1057,1057,1057,0
20230531,102900,177645488,1057,1057,1057,1057,0
20230531,102800,177645488,1057,1057,1057,1057,9
20230531,102700,177635975,1059,1059,1059,1059,0
20230531,102600,177635975,1059,1059,1059,1059,70
20230531,102500,177561845,1059,1057,1059,1057,309
20230531,102400,177234632,1059,1059,1059,1059,0
20230531,102300,177234632,1059,1059,1059,1059,0
20230531,102200,177234632,1059,1058,1059,1057,305
20230531,102100,176911747,1057,1059,1059,1057,47
20230531,102000,176862060,1059,1059,1059,1059,2
20230531,101900,176859942,1057,1058,1058,1057,248
20230531,101800,176597792,1057,1057,1057,1057,46
20230531,101700,176549170,1059,1057,1059,1057,505
20230531,101600,176015195,1057,1059,1059,1057,67
20230531,101500,175944362,1059,1058,1059,1057,1746
20230531,101400,174097155,1057,1057,1057,1057,109
20230531,101300,173981942,1057,1057,1058,1057,1757
20230531,101200,172124512,1057,1056,1057,1056,11
20230531,101100,172112894,1057,1056,1057,1056,90
20230531,101000,172017852,1057,1057,1058,1057,702
20230531,100900,171275837,1058,1059,1059,1057,2126
20230531,100800,169028555,1059,1058,1059,1057,2027
20230531,100700,166885894,1057,1057,1057,1057,193
20230531,100600,166681893,1059,1057,1059,1057,3
20230531,100500,166678718,1059,1059,1059,1059,0
20230531,100400,166678718,1059,1059,1059,1059,2
20230531,100300,166676600,1057,1059,1059,1057,159
20230531,100200,166508237,1059,1057,1059,1057,12
20230531,100100,166495549,1057,1057,1057,1057,0
20230531,100000,166495549,1057,1059,1059,1057,11
20230531,095900,166483918,1057,1058,1060,1057,628
20230531,095800,165819580,1058,1060,1060,1058,39
20230531,095700,165778313,1059,1061,1061,1059,224
20230531,095600,165541093,1061,1058,1061,1058,11
20230531,095500,165529449,1061,1061,1061,1061,0
20230531,095400,165529449,1061,1061,1061,1061,2
20230531,095300,165527327,1057,1057,1057,1057,0
20230531,095200,165527327,1057,1062,1062,1057,109
20230531,095100,165411614,1062,1061,1062,1061,3
20230531,095000,165408429,1063,1060,1063,1060,5
20230531,094900,165403123,1064,1063,1064,1063,17506
20230531,094800,146794243,1063,1057,1063,1057,22646
20230531,094700,122733096,1057,1057,1057,1057,153
20230531,094600,122571375,1055,1056,1056,1055,10631
20230531,094500,111355460,1056,1057,1057,1056,1697
20230531,094400,109563278,1057,1057,1057,1057,0
20230531,094300,109563278,1057,1057,1057,1057,5166
20230531,094200,104102816,1059,1057,1059,1057,3
20230531,094100,104099642,1059,1059,1059,1059,2
20230531,094000,104097524,1058,1059,1059,1058,12
20230531,093900,104084826,1056,1056,1056,1056,126
20230531,093800,103951770,1056,1056,1056,1056,145
20230531,093700,103798650,1056,1059,1059,1056,1361
20230531,093600,102360100,1058,1059,1059,1058,35
20230531,093500,102323060,1060,1060,1060,1060,10
20230531,093400,102312460,1060,1060,1060,1058,32
20230531,093300,102278554,1060,1060,1060,1060,24
20230531,093200,102253114,1060,1060,1060,1060,2
20230531,093100,102250994,1060,1060,1060,1060,15
20230531,093000,102235094,1061,1061,1061,1061,2
20230531,092900,102232972,1057,1060,1061,1057,2901
20230531,092800,99158100,1061,1060,1061,1060,2
20230531,092700,99155979,1062,1062,1062,1062,12
20230531,092600,99143235,1062,1061,1062,1061,117
20230531,092500,99019036,1062,1060,1062,1060,3382
20230531,092400,95433777,1060,1058,1060,1058,10228
20230531,092300,84602620,1058,1058,1058,1058,40
20230531,092200,84560300,1058,1057,1058,1057,158
20230531,092100,84393264,1057,1057,1057,1057,31
20230531,092000,84360497,1057,1057,1057,1057,31
20230531,091900,84327730,1057,1057,1057,1057,6
20230531,091800,84321388,1057,1057,1057,1057,700
20230531,091700,83581488,1057,1057,1057,1057,30
20230531,091600,83549778,1057,1055,1057,1053,20002
20230531,091500,62461980,1057,1057,1057,1057,1
20230531,091400,62460923,1057,1055,1057,1055,5
20230531,091300,62455640,1057,1056,1057,1056,3001
20230531,091200,59286583,1057,1057,1057,1057,0
20230531,091100,59286583,1057,1055,1057,1054,1005
20230531,091000,58227287,1056,1056,1056,1055,782
20230531,090900,57401724,1055,1055,1055,1055,2
20230531,090800,57399614,1056,1056,1056,1056,7
20230531,090700,57392222,1054,1055,1055,1054,1041
20230531,090600,56294908,1055,1055,1055,1055,146
20230531,090500,56140878,1056,1054,1056,1054,2379
20230531,090400,53633384,1054,1056,1056,1054,100
20230531,090300,53527877,1058,1058,1058,1058,1
20230531,090200,53526819,1058,1059,1059,1058,4326
20230531,090100,48949908,1058,1057,1059,1057,9475
20230531,090000,38927219,1057,1051,1059,1051,37022