stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,203000,140490465,2850,2850,2850,2850,3096
20230530,202900,140490465,2850,2850,2850,2850,0
20230530,202800,140490465,2850,2850,2850,2850,0
20230530,202700,140490465,2850,2850,2850,2850,0
20230530,202600,140490465,2850,2850,2850,2850,0
20230530,202500,140490465,2850,2850,2850,2850,0
20230530,202400,140490465,2850,2850,2850,2850,0
20230530,202300,140490465,2850,2850,2850,2850,0
20230530,202200,140490465,2850,2850,2850,2850,0
20230530,202100,140490465,2850,2850,2850,2850,0
20230530,202000,140490465,2850,2850,2850,2850,0
20230530,201900,140490465,2850,2850,2850,2850,0
20230530,201800,140490465,2850,2850,2850,2850,0
20230530,201700,140490465,2850,2850,2850,2850,0
20230530,201600,140490465,2850,2850,2850,2850,0
20230530,201500,140490465,2850,2850,2850,2850,0
20230530,201400,140490465,2850,2850,2850,2850,0
20230530,201300,140490465,2850,2850,2850,2850,0
20230530,201200,140490465,2850,2850,2850,2850,0
20230530,201100,140490465,2850,2850,2850,2850,0
20230530,201000,140490465,2850,2850,2850,2850,0
20230530,200900,140490465,2850,2850,2850,2850,0
20230530,200800,140490465,2850,2850,2850,2850,0
20230530,200700,140490465,2850,2850,2850,2850,0
20230530,200600,140490465,2850,2850,2850,2850,0
20230530,200500,140490465,2850,2850,2850,2850,0
20230530,200400,140490465,2850,2850,2850,2850,0
20230530,200300,140490465,2850,2850,2850,2850,0
20230530,200200,140490465,2850,2850,2850,2850,0
20230530,200100,140490465,2850,2850,2850,2850,0
20230530,200000,140490465,2850,2850,2850,2850,3096
20230530,195900,140490465,2850,2850,2850,2850,0
20230530,195800,140490465,2850,2850,2850,2850,0
20230530,195700,140490465,2850,2850,2850,2850,0
20230530,195600,140490465,2850,2850,2850,2850,0
20230530,195500,140490465,2850,2850,2850,2850,0
20230530,195400,140490465,2850,2850,2850,2850,0
20230530,195300,140490465,2850,2850,2850,2850,0
20230530,195200,140490465,2850,2850,2850,2850,0
20230530,195100,140490465,2850,2850,2850,2850,0
20230530,195000,140490465,2850,2850,2850,2850,0
20230530,194900,140490465,2850,2850,2850,2850,0
20230530,194800,140490465,2850,2850,2850,2850,0
20230530,194700,140490465,2850,2850,2850,2850,0
20230530,194600,140490465,2850,2850,2850,2850,0
20230530,194500,140490465,2850,2850,2850,2850,0
20230530,194400,140490465,2850,2850,2850,2850,0
20230530,194300,140490465,2850,2850,2850,2850,0
20230530,194200,140490465,2850,2850,2850,2850,0
20230530,194100,140490465,2850,2850,2850,2850,0
20230530,194000,140490465,2850,2850,2850,2850,0
20230530,193900,140490465,2850,2850,2850,2850,0
20230530,193800,140490465,2850,2850,2850,2850,0
20230530,193700,140490465,2850,2850,2850,2850,0
20230530,193600,140490465,2850,2850,2850,2850,0
20230530,193500,140490465,2850,2850,2850,2850,0
20230530,193400,140490465,2850,2850,2850,2850,0
20230530,193300,140490465,2850,2850,2850,2850,0
20230530,193200,140490465,2850,2850,2850,2850,0
20230530,193100,140490465,2850,2850,2850,2850,0
20230530,193000,140490465,2850,2850,2850,2850,3096
20230530,192900,140490465,2850,2850,2850,2850,0
20230530,192800,140490465,2850,2850,2850,2850,0
20230530,192700,140490465,2850,2850,2850,2850,0
20230530,192600,140490465,2850,2850,2850,2850,0
20230530,192500,140490465,2850,2850,2850,2850,0
20230530,192400,140490465,2850,2850,2850,2850,0
20230530,192300,140490465,2850,2850,2850,2850,0
20230530,192200,140490465,2850,2850,2850,2850,0
20230530,192100,140490465,2850,2850,2850,2850,0
20230530,192000,140490465,2850,2850,2850,2850,0
20230530,191900,140490465,2850,2850,2850,2850,0
20230530,191800,140490465,2850,2850,2850,2850,0
20230530,191700,140490465,2850,2850,2850,2850,0
20230530,191600,140490465,2850,2850,2850,2850,0
20230530,191500,140490465,2850,2850,2850,2850,0
20230530,191400,140490465,2850,2850,2850,2850,0
20230530,191300,140490465,2850,2850,2850,2850,0
20230530,191200,140490465,2850,2850,2850,2850,0
20230530,191100,140490465,2850,2850,2850,2850,0
20230530,191000,140490465,2850,2850,2850,2850,0
20230530,190900,140490465,2850,2850,2850,2850,0
20230530,190800,140490465,2850,2850,2850,2850,0
20230530,190700,140490465,2850,2850,2850,2850,0
20230530,190600,140490465,2850,2850,2850,2850,0
20230530,190500,140490465,2850,2850,2850,2850,0
20230530,190400,140490465,2850,2850,2850,2850,0
20230530,190300,140490465,2850,2850,2850,2850,0
20230530,190200,140490465,2850,2850,2850,2850,0
20230530,190100,140490465,2850,2850,2850,2850,0
20230530,190000,140490465,2850,2850,2850,2850,3096
20230530,185900,140490465,2850,2850,2850,2850,0
20230530,185800,140490465,2850,2850,2850,2850,0
20230530,185700,140490465,2850,2850,2850,2850,0
20230530,185600,140490465,2850,2850,2850,2850,0
20230530,185500,140490465,2850,2850,2850,2850,0
20230530,185400,140490465,2850,2850,2850,2850,0
20230530,185300,140490465,2850,2850,2850,2850,0
20230530,185200,140490465,2850,2850,2850,2850,0
20230530,185100,140490465,2850,2850,2850,2850,0
20230530,185000,140490465,2850,2850,2850,2850,0
20230530,184900,140490465,2850,2850,2850,2850,0
20230530,184800,140490465,2850,2850,2850,2850,0
20230530,184700,140490465,2850,2850,2850,2850,0
20230530,184600,140490465,2850,2850,2850,2850,0
20230530,184500,140490465,2850,2850,2850,2850,0
20230530,184400,140490465,2850,2850,2850,2850,0
20230530,184300,140490465,2850,2850,2850,2850,0
20230530,184200,140490465,2850,2850,2850,2850,0
20230530,184100,140490465,2850,2850,2850,2850,0
20230530,184000,140490465,2850,2850,2850,2850,0
20230530,183900,140490465,2850,2850,2850,2850,0
20230530,183800,140490465,2850,2850,2850,2850,0
20230530,183700,140490465,2850,2850,2850,2850,0
20230530,183600,140490465,2850,2850,2850,2850,0
20230530,183500,140490465,2850,2850,2850,2850,0
20230530,183400,140490465,2850,2850,2850,2850,0
20230530,183300,140490465,2850,2850,2850,2850,0
20230530,183200,140490465,2850,2850,2850,2850,0
20230530,183100,140490465,2850,2850,2850,2850,0
20230530,183000,140490465,2850,2850,2850,2850,3096
20230530,182900,140490465,2850,2850,2850,2850,0
20230530,182800,140490465,2850,2850,2850,2850,0
20230530,182700,140490465,2850,2850,2850,2850,0
20230530,182600,140490465,2850,2850,2850,2850,0
20230530,182500,140490465,2850,2850,2850,2850,0
20230530,182400,140490465,2850,2850,2850,2850,0
20230530,182300,140490465,2850,2850,2850,2850,0
20230530,182200,140490465,2850,2850,2850,2850,0
20230530,182100,140490465,2850,2850,2850,2850,0
20230530,182000,140490465,2850,2850,2850,2850,0
20230530,181900,140490465,2850,2850,2850,2850,0
20230530,181800,140490465,2850,2850,2850,2850,0
20230530,181700,140490465,2850,2850,2850,2850,0
20230530,181600,140490465,2850,2850,2850,2850,0
20230530,181500,140490465,2850,2850,2850,2850,0
20230530,181400,140490465,2850,2850,2850,2850,0
20230530,181300,140490465,2850,2850,2850,2850,0
20230530,181200,140490465,2850,2850,2850,2850,0
20230530,181100,140490465,2850,2850,2850,2850,0
20230530,181000,140490465,2850,2850,2850,2850,0
20230530,180900,140490465,2850,2850,2850,2850,0
20230530,180800,140490465,2850,2850,2850,2850,0
20230530,180700,140490465,2850,2850,2850,2850,0
20230530,180600,140490465,2850,2850,2850,2850,0
20230530,180500,140490465,2850,2850,2850,2850,0
20230530,180400,140490465,2850,2850,2850,2850,0
20230530,180300,140490465,2850,2850,2850,2850,0
20230530,180200,140490465,2850,2850,2850,2850,0
20230530,180100,140490465,2850,2850,2850,2850,0
20230530,180000,140490465,2850,2850,2850,2850,3096
20230530,175900,140490465,2850,2850,2850,2850,0
20230530,175800,140490465,2850,2850,2850,2850,0
20230530,175700,140490465,2850,2850,2850,2850,0
20230530,175600,140490465,2850,2850,2850,2850,0
20230530,175500,140490465,2850,2850,2850,2850,0
20230530,175400,140490465,2850,2850,2850,2850,0
20230530,175300,140490465,2850,2850,2850,2850,0
20230530,175200,140490465,2850,2850,2850,2850,0
20230530,175100,140490465,2850,2850,2850,2850,0
20230530,175000,140490465,2850,2850,2850,2850,0
20230530,174900,140490465,2850,2850,2850,2850,0
20230530,174800,140490465,2850,2850,2850,2850,0
20230530,174700,140490465,2850,2850,2850,2850,0
20230530,174600,140490465,2850,2850,2850,2850,0
20230530,174500,140490465,2850,2850,2850,2850,0
20230530,174400,140490465,2850,2850,2850,2850,0
20230530,174300,140490465,2850,2850,2850,2850,0
20230530,174200,140490465,2850,2850,2850,2850,0
20230530,174100,140490465,2850,2850,2850,2850,0
20230530,174000,140490465,2850,2850,2850,2850,0
20230530,173900,140490465,2850,2850,2850,2850,0
20230530,173800,140490465,2850,2850,2850,2850,0
20230530,173700,140490465,2850,2850,2850,2850,0
20230530,173600,140490465,2850,2850,2850,2850,0
20230530,173500,140490465,2850,2850,2850,2850,0
20230530,173400,140490465,2850,2850,2850,2850,0
20230530,173300,140490465,2850,2850,2850,2850,0
20230530,173200,140490465,2850,2850,2850,2850,0
20230530,173100,140490465,2850,2850,2850,2850,0
20230530,173000,140490465,2850,2850,2850,2850,3096
20230530,172900,140490465,2850,2850,2850,2850,0
20230530,172800,140490465,2850,2850,2850,2850,0
20230530,172700,140490465,2850,2850,2850,2850,0
20230530,172600,140490465,2850,2850,2850,2850,0
20230530,172500,140490465,2850,2850,2850,2850,0
20230530,172400,140490465,2850,2850,2850,2850,0
20230530,172300,140490465,2850,2850,2850,2850,0
20230530,172200,140490465,2850,2850,2850,2850,0
20230530,172100,140490465,2850,2850,2850,2850,0
20230530,172000,140490465,2850,2850,2850,2850,0
20230530,171900,140490465,2850,2850,2850,2850,0
20230530,171800,140490465,2850,2850,2850,2850,0
20230530,171700,140490465,2850,2850,2850,2850,0
20230530,171600,140490465,2850,2850,2850,2850,0
20230530,171500,140490465,2850,2850,2850,2850,0
20230530,171400,140490465,2850,2850,2850,2850,0
20230530,171300,140490465,2850,2850,2850,2850,0
20230530,171200,140490465,2850,2850,2850,2850,0
20230530,171100,140490465,2850,2850,2850,2850,0
20230530,171000,140490465,2850,2850,2850,2850,0
20230530,170900,140490465,2850,2850,2850,2850,0
20230530,170800,140490465,2850,2850,2850,2850,0
20230530,170700,140490465,2850,2850,2850,2850,0
20230530,170600,140490465,2850,2850,2850,2850,0
20230530,170500,140490465,2850,2850,2850,2850,0
20230530,170400,140490465,2850,2850,2850,2850,0
20230530,170300,140490465,2850,2850,2850,2850,0
20230530,170200,140490465,2850,2850,2850,2850,0
20230530,170100,140490465,2850,2850,2850,2850,0
20230530,170000,140490465,2850,2850,2850,2850,3096
20230530,165900,140490465,2850,2850,2850,2850,0
20230530,165800,140490465,2850,2850,2850,2850,0
20230530,165700,140490465,2850,2850,2850,2850,0
20230530,165600,140490465,2850,2850,2850,2850,0
20230530,165500,140490465,2850,2850,2850,2850,0
20230530,165400,140490465,2850,2850,2850,2850,0
20230530,165300,140490465,2850,2850,2850,2850,0
20230530,165200,140490465,2850,2850,2850,2850,0
20230530,165100,140490465,2850,2850,2850,2850,0
20230530,165000,140490465,2850,2850,2850,2850,0
20230530,164900,140490465,2850,2850,2850,2850,0
20230530,164800,140490465,2850,2850,2850,2850,0
20230530,164700,140490465,2850,2850,2850,2850,0
20230530,164600,140490465,2850,2850,2850,2850,0
20230530,164500,140490465,2850,2850,2850,2850,0
20230530,164400,140490465,2850,2850,2850,2850,0
20230530,164300,140490465,2850,2850,2850,2850,0
20230530,164200,140490465,2850,2850,2850,2850,0
20230530,164100,140490465,2850,2850,2850,2850,0
20230530,164000,140490465,2850,2850,2850,2850,0
20230530,163900,140490465,2850,2850,2850,2850,0
20230530,163800,140490465,2850,2850,2850,2850,0
20230530,163700,140490465,2850,2850,2850,2850,0
20230530,163600,140490465,2850,2850,2850,2850,0
20230530,163500,140490465,2850,2850,2850,2850,0
20230530,163400,140490465,2850,2850,2850,2850,0
20230530,163300,140490465,2850,2850,2850,2850,0
20230530,163200,140490465,2850,2850,2850,2850,0
20230530,163100,140490465,2850,2850,2850,2850,0
20230530,163000,140490465,2850,2850,2850,2850,3096
20230530,162900,140490465,2850,2850,2850,2850,0
20230530,162800,140490465,2850,2850,2850,2850,0
20230530,162700,140490465,2850,2850,2850,2850,0
20230530,162600,140490465,2850,2850,2850,2850,0
20230530,162500,140490465,2850,2850,2850,2850,0
20230530,162400,140490465,2850,2850,2850,2850,0
20230530,162300,140490465,2850,2850,2850,2850,0
20230530,162200,140490465,2850,2850,2850,2850,0
20230530,162100,140490465,2850,2850,2850,2850,0
20230530,162000,140490465,2850,2850,2850,2850,0
20230530,161900,140490465,2850,2850,2850,2850,0
20230530,161800,140490465,2850,2850,2850,2850,0
20230530,161700,140490465,2850,2850,2850,2850,0
20230530,161600,140490465,2850,2850,2850,2850,0
20230530,161500,140490465,2850,2850,2850,2850,0
20230530,161400,140490465,2850,2850,2850,2850,0
20230530,161300,140490465,2850,2850,2850,2850,0
20230530,161200,140490465,2850,2850,2850,2850,0
20230530,161100,140490465,2850,2850,2850,2850,0
20230530,161000,140490465,2850,2850,2850,2850,0
20230530,160900,140490465,2850,2850,2850,2850,0
20230530,160800,140490465,2850,2850,2850,2850,0
20230530,160700,140490465,2850,2850,2850,2850,0
20230530,160600,140490465,2850,2850,2850,2850,0
20230530,160500,140490465,2850,2850,2850,2850,0
20230530,160400,140490465,2850,2850,2850,2850,0
20230530,160300,140490465,2850,2850,2850,2850,0
20230530,160200,140490465,2850,2850,2850,2850,0
20230530,160100,140490465,2850,2850,2850,2850,0
20230530,160000,140490465,2850,2850,2850,2850,3096
20230530,155900,140490465,2850,2850,2850,2850,0
20230530,155800,140490465,2850,2850,2850,2850,0
20230530,155700,140490465,2850,2850,2850,2850,0
20230530,155600,140490465,2850,2850,2850,2850,0
20230530,155500,140490465,2850,2850,2850,2850,0
20230530,155400,140490465,2850,2850,2850,2850,0
20230530,155300,140490465,2850,2850,2850,2850,0
20230530,155200,140490465,2850,2850,2850,2850,0
20230530,155100,140490465,2850,2850,2850,2850,0
20230530,155000,140490465,2850,2850,2850,2850,0
20230530,154900,140490465,2850,2850,2850,2850,0
20230530,154800,140490465,2850,2850,2850,2850,0
20230530,154700,140490465,2850,2850,2850,2850,0
20230530,154600,140490465,2850,2850,2850,2850,0
20230530,154500,140490465,2850,2850,2850,2850,0
20230530,154400,140490465,2850,2850,2850,2850,0
20230530,154300,140490465,2850,2850,2850,2850,0
20230530,154200,140490465,2850,2850,2850,2850,0
20230530,154100,140490465,2850,2850,2850,2850,0
20230530,154000,140490465,2850,2850,2850,2850,0
20230530,153900,140490465,2850,2850,2850,2850,0
20230530,153800,140490465,2850,2850,2850,2850,0
20230530,153700,140490465,2850,2850,2850,2850,0
20230530,153600,140490465,2850,2850,2850,2850,0
20230530,153500,140490465,2850,2850,2850,2850,0
20230530,153400,140490465,2850,2850,2850,2850,0
20230530,153300,140490465,2850,2850,2850,2850,0
20230530,153200,140490465,2850,2850,2850,2850,0
20230530,153100,140490465,2850,2850,2850,2850,0
20230530,153000,140490465,2850,2850,2850,2850,6192
20230530,152900,131666865,2850,2850,2850,2850,0
20230530,152800,131666865,2850,2850,2850,2850,0
20230530,152700,131666865,2850,2850,2850,2850,0
20230530,152600,131666865,2850,2850,2850,2850,0
20230530,152500,131666865,2850,2850,2850,2850,0
20230530,152400,131666865,2850,2850,2850,2850,0
20230530,152300,131666865,2850,2850,2850,2850,0
20230530,152200,131666865,2850,2850,2850,2850,0
20230530,152100,131666865,2850,2850,2850,2850,0
20230530,152000,131666865,2850,2850,2850,2850,0
20230530,151900,131666865,2850,2845,2850,2845,54
20230530,151800,131513180,2850,2845,2850,2845,5
20230530,151700,131498940,2850,2850,2850,2850,0
20230530,151600,131498940,2850,2850,2850,2850,3
20230530,151500,131490390,2845,2845,2845,2845,0
20230530,151400,131490390,2845,2845,2845,2845,27
20230530,151300,131413575,2845,2845,2845,2845,52
20230530,151200,131265635,2845,2845,2845,2845,27
20230530,151100,131188820,2845,2845,2850,2845,40
20230530,151000,131074955,2845,2845,2845,2845,0
20230530,150900,131074955,2845,2845,2845,2845,24
20230530,150800,131006675,2850,2850,2850,2850,3
20230530,150700,130998125,2845,2845,2845,2845,0
20230530,150600,130998125,2845,2845,2845,2845,24
20230530,150500,130929845,2850,2850,2850,2850,0
20230530,150400,130929845,2850,2850,2850,2850,0
20230530,150300,130929845,2850,2850,2850,2850,0
20230530,150200,130929845,2850,2850,2850,2850,0
20230530,150100,130929845,2850,2845,2850,2845,40
20230530,150000,130815965,2850,2850,2850,2850,9
20230530,145900,130790315,2845,2845,2845,2845,0
20230530,145800,130790315,2845,2845,2845,2845,3
20230530,145700,130781780,2845,2845,2845,2845,0
20230530,145600,130781780,2845,2845,2845,2845,24
20230530,145500,130713500,2845,2845,2845,2845,106
20230530,145400,130411930,2845,2845,2845,2845,0
20230530,145300,130411930,2845,2845,2845,2845,27
20230530,145200,130335115,2845,2845,2845,2845,0
20230530,145100,130335115,2845,2845,2845,2845,139
20230530,145000,129939660,2845,2845,2845,2845,0
20230530,144900,129939660,2845,2845,2845,2845,30
20230530,144800,129854310,2845,2845,2845,2845,4
20230530,144700,129842930,2845,2845,2845,2845,0
20230530,144600,129842930,2845,2845,2845,2845,24
20230530,144500,129774650,2845,2845,2845,2845,0
20230530,144400,129774650,2845,2845,2845,2845,0
20230530,144300,129774650,2845,2845,2845,2845,24
20230530,144200,129706370,2845,2845,2845,2845,0
20230530,144100,129706370,2845,2845,2845,2845,24
20230530,144000,129638090,2850,2850,2850,2850,0
20230530,143900,129638090,2850,2850,2850,2850,0
20230530,143800,129638090,2850,2850,2850,2850,5
20230530,143700,129623840,2850,2850,2850,2850,0
20230530,143600,129623840,2850,2850,2850,2850,1
20230530,143500,129620990,2850,2850,2850,2850,1146
20230530,143400,126354890,2850,2850,2850,2850,14
20230530,143300,126314990,2850,2850,2850,2850,24
20230530,143200,126246590,2850,2850,2850,2850,108
20230530,143100,125938790,2850,2850,2850,2850,0
20230530,143000,125938790,2850,2850,2850,2850,80
20230530,142900,125710790,2850,2850,2850,2850,0
20230530,142800,125710790,2850,2850,2850,2850,0
20230530,142700,125710790,2850,2850,2850,2850,0
20230530,142600,125710790,2850,2850,2850,2850,1300
20230530,142500,122005790,2855,2855,2855,2855,0
20230530,142400,122005790,2855,2855,2855,2855,0
20230530,142300,122005790,2855,2855,2855,2855,0
20230530,142200,122005790,2855,2855,2855,2855,6
20230530,142100,121988660,2855,2855,2855,2855,0
20230530,142000,121988660,2855,2855,2855,2855,0
20230530,141900,121988660,2855,2855,2855,2855,1
20230530,141800,121985805,2855,2855,2855,2855,0
20230530,141700,121985805,2855,2855,2855,2855,0
20230530,141600,121985805,2855,2855,2855,2855,0
20230530,141500,121985805,2855,2855,2855,2855,0
20230530,141400,121985805,2855,2855,2855,2855,0
20230530,141300,121985805,2855,2855,2855,2855,5
20230530,141200,121971530,2855,2855,2855,2855,22
20230530,141100,121908720,2850,2850,2850,2850,300
20230530,141000,121053720,2850,2850,2850,2850,1
20230530,140900,121050870,2855,2855,2855,2855,3
20230530,140800,121042305,2850,2850,2850,2850,0
20230530,140700,121042305,2850,2850,2850,2850,0
20230530,140600,121042305,2850,2850,2850,2850,0
20230530,140500,121042305,2850,2850,2850,2850,0
20230530,140400,121042305,2850,2850,2850,2850,0
20230530,140300,121042305,2850,2850,2850,2850,0
20230530,140200,121042305,2850,2850,2850,2850,0
20230530,140100,121042305,2850,2850,2850,2850,0
20230530,140000,121042305,2850,2850,2850,2850,0
20230530,135900,121042305,2850,2850,2850,2850,830
20230530,135800,118676805,2850,2850,2850,2850,0
20230530,135700,118676805,2850,2850,2850,2850,1
20230530,135600,118673955,2850,2850,2850,2850,0
20230530,135500,118673955,2850,2850,2850,2850,0
20230530,135400,118673955,2850,2845,2850,2845,2
20230530,135300,118668260,2845,2845,2845,2845,0
20230530,135200,118668260,2845,2845,2845,2845,350
20230530,135100,117672510,2845,2845,2845,2845,0
20230530,135000,117672510,2845,2845,2845,2845,1000
20230530,134900,114827510,2850,2850,2850,2850,1
20230530,134800,114824660,2845,2845,2845,2845,0
20230530,134700,114824660,2845,2845,2845,2845,0
20230530,134600,114824660,2845,2840,2845,2840,4801
20230530,134500,101180545,2840,2840,2840,2840,0
20230530,134400,101180545,2840,2840,2840,2840,0
20230530,134300,101180545,2840,2840,2840,2840,24
20230530,134200,101112385,2840,2840,2840,2840,3
20230530,134100,101103865,2840,2840,2840,2840,0
20230530,134000,101103865,2840,2840,2840,2840,0
20230530,133900,101103865,2840,2845,2845,2840,25
20230530,133800,101032860,2840,2840,2840,2840,0
20230530,133700,101032860,2840,2840,2840,2840,3
20230530,133600,101024340,2840,2840,2840,2840,0
20230530,133500,101024340,2840,2840,2840,2840,0
20230530,133400,101024340,2840,2840,2840,2840,0
20230530,133300,101024340,2840,2840,2840,2840,24
20230530,133200,100956180,2840,2840,2840,2840,0
20230530,133100,100956180,2840,2840,2840,2840,0
20230530,133000,100956180,2840,2840,2840,2840,233
20230530,132900,100294460,2840,2840,2840,2840,0
20230530,132800,100294460,2840,2840,2840,2840,24
20230530,132700,100226300,2845,2845,2845,2845,6
20230530,132600,100209230,2840,2840,2840,2840,3
20230530,132500,100200710,2840,2840,2840,2840,24
20230530,132400,100132550,2845,2845,2845,2845,10
20230530,132300,100104100,2845,2845,2845,2845,20
20230530,132200,100047200,2845,2845,2845,2845,0
20230530,132100,100047200,2845,2845,2845,2845,0
20230530,132000,100047200,2845,2845,2845,2845,1172
20230530,131900,96712860,2845,2845,2845,2845,27
20230530,131800,96636045,2845,2845,2845,2845,0
20230530,131700,96636045,2845,2845,2845,2845,576
20230530,131600,94997325,2845,2845,2845,2845,31
20230530,131500,94909130,2845,2845,2845,2845,0
20230530,131400,94909130,2845,2845,2845,2845,24
20230530,131300,94840850,2845,2845,2845,2845,3
20230530,131200,94832315,2845,2845,2845,2845,0
20230530,131100,94832315,2845,2845,2845,2845,0
20230530,131000,94832315,2845,2845,2845,2845,0
20230530,130900,94832315,2845,2845,2845,2845,0
20230530,130800,94832315,2845,2845,2845,2845,24
20230530,130700,94764035,2845,2845,2845,2845,0
20230530,130600,94764035,2845,2845,2845,2845,3
20230530,130500,94755500,2845,2845,2845,2845,0
20230530,130400,94755500,2845,2845,2845,2845,0
20230530,130300,94755500,2845,2845,2845,2845,20
20230530,130200,94698600,2845,2845,2845,2845,24
20230530,130100,94630320,2845,2845,2845,2845,3
20230530,130000,94621785,2845,2845,2845,2845,0
20230530,125900,94621785,2845,2845,2845,2845,0
20230530,125800,94621785,2845,2845,2845,2845,24
20230530,125700,94553505,2845,2845,2845,2845,3
20230530,125600,94544970,2845,2845,2845,2845,0
20230530,125500,94544970,2845,2845,2845,2845,24
20230530,125400,94476690,2845,2845,2845,2845,0
20230530,125300,94476690,2845,2845,2845,2845,3
20230530,125200,94468155,2845,2845,2845,2845,0
20230530,125100,94468155,2845,2845,2845,2845,24
20230530,125000,94399875,2845,2845,2845,2845,0
20230530,124900,94399875,2845,2845,2845,2845,0
20230530,124800,94399875,2845,2845,2845,2845,0
20230530,124700,94399875,2845,2845,2845,2845,0
20230530,124600,94399875,2845,2845,2845,2845,0
20230530,124500,94399875,2845,2845,2845,2845,0
20230530,124400,94399875,2845,2845,2845,2845,0
20230530,124300,94399875,2845,2845,2845,2845,0
20230530,124200,94399875,2845,2845,2845,2845,11
20230530,124100,94368580,2845,2845,2845,2845,0
20230530,124000,94368580,2845,2845,2845,2845,0
20230530,123900,94368580,2845,2845,2845,2845,0
20230530,123800,94368580,2845,2845,2845,2845,0
20230530,123700,94368580,2845,2845,2845,2845,0
20230530,123600,94368580,2845,2845,2845,2845,0
20230530,123500,94368580,2845,2845,2845,2845,0
20230530,123400,94368580,2845,2845,2845,2845,0
20230530,123300,94368580,2845,2845,2845,2845,0
20230530,123200,94368580,2845,2845,2845,2845,0
20230530,123100,94368580,2845,2845,2845,2845,100
20230530,123000,94084080,2850,2850,2850,2850,0
20230530,122900,94084080,2850,2850,2850,2850,0
20230530,122800,94084080,2850,2850,2850,2850,0
20230530,122700,94084080,2850,2850,2850,2850,0
20230530,122600,94084080,2850,2850,2850,2850,4
20230530,122500,94072680,2850,2850,2850,2850,0
20230530,122400,94072680,2850,2850,2850,2850,0
20230530,122300,94072680,2850,2850,2850,2850,0
20230530,122200,94072680,2850,2850,2850,2850,0
20230530,122100,94072680,2850,2850,2850,2850,0
20230530,122000,94072680,2850,2850,2850,2850,0
20230530,121900,94072680,2850,2850,2850,2850,10
20230530,121800,94044180,2850,2850,2850,2850,0
20230530,121700,94044180,2850,2850,2850,2850,0
20230530,121600,94044180,2850,2850,2850,2850,0
20230530,121500,94044180,2850,2850,2850,2850,0
20230530,121400,94044180,2850,2850,2850,2850,0
20230530,121300,94044180,2850,2850,2850,2850,0
20230530,121200,94044180,2850,2850,2850,2850,0
20230530,121100,94044180,2850,2850,2850,2850,0
20230530,121000,94044180,2850,2850,2850,2850,30
20230530,120900,93958680,2850,2850,2850,2850,34
20230530,120800,93861780,2850,2850,2850,2850,0
20230530,120700,93861780,2850,2850,2850,2850,0
20230530,120600,93861780,2850,2850,2850,2850,0
20230530,120500,93861780,2850,2850,2850,2850,41
20230530,120400,93744930,2845,2845,2845,2845,0
20230530,120300,93744930,2845,2845,2845,2845,0
20230530,120200,93744930,2845,2845,2845,2845,0
20230530,120100,93744930,2845,2845,2845,2845,371
20230530,120000,92689435,2840,2840,2840,2840,0
20230530,115900,92689435,2840,2840,2840,2840,3
20230530,115800,92680915,2840,2840,2840,2840,359
20230530,115700,91661355,2845,2845,2845,2845,1
20230530,115600,91658510,2845,2845,2845,2845,28
20230530,115500,91578850,2845,2845,2845,2845,0
20230530,115400,91578850,2845,2845,2845,2845,0
20230530,115300,91578850,2845,2845,2845,2845,0
20230530,115200,91578850,2845,2845,2845,2845,1
20230530,115100,91576005,2840,2840,2840,2840,0
20230530,115000,91576005,2840,2840,2840,2840,0
20230530,114900,91576005,2840,2840,2840,2840,200
20230530,114800,91008005,2850,2850,2850,2850,0
20230530,114700,91008005,2850,2850,2850,2850,243
20230530,114600,90315455,2855,2855,2855,2855,0
20230530,114500,90315455,2855,2855,2855,2855,10
20230530,114400,90286905,2850,2850,2850,2850,0
20230530,114300,90286905,2850,2850,2850,2850,0
20230530,114200,90286905,2850,2850,2850,2850,0
20230530,114100,90286905,2850,2845,2850,2840,2335
20230530,114000,83643740,2850,2850,2850,2850,0
20230530,113900,83643740,2850,2850,2850,2850,0
20230530,113800,83643740,2850,2850,2850,2850,0
20230530,113700,83643740,2850,2850,2850,2850,0
20230530,113600,83643740,2850,2850,2850,2850,0
20230530,113500,83643740,2850,2850,2850,2850,0
20230530,113400,83643740,2850,2850,2850,2850,64
20230530,113300,83461340,2850,2850,2850,2850,72
20230530,113200,83256140,2850,2850,2850,2850,0
20230530,113100,83256140,2850,2850,2850,2850,0
20230530,113000,83256140,2850,2850,2850,2850,0
20230530,112900,83256140,2850,2850,2850,2850,0
20230530,112800,83256140,2850,2850,2850,2850,0
20230530,112700,83256140,2850,2850,2850,2850,0
20230530,112600,83256140,2850,2850,2850,2850,0
20230530,112500,83256140,2850,2850,2850,2850,0
20230530,112400,83256140,2850,2850,2850,2850,1
20230530,112300,83253290,2845,2845,2845,2845,0
20230530,112200,83253290,2845,2845,2845,2845,0
20230530,112100,83253290,2845,2845,2845,2845,0
20230530,112000,83253290,2845,2845,2845,2845,0
20230530,111900,83253290,2845,2845,2845,2845,104
20230530,111800,82957410,2845,2845,2845,2845,0
20230530,111700,82957410,2845,2845,2845,2845,0
20230530,111600,82957410,2845,2845,2845,2845,30
20230530,111500,82872060,2845,2845,2845,2845,0
20230530,111400,82872060,2845,2845,2845,2845,0
20230530,111300,82872060,2845,2845,2845,2845,0
20230530,111200,82872060,2845,2845,2845,2845,0
20230530,111100,82872060,2845,2845,2845,2845,403
20230530,111000,81725525,2845,2845,2845,2845,0
20230530,110900,81725525,2845,2845,2845,2845,97
20230530,110800,81449560,2840,2840,2840,2840,0
20230530,110700,81449560,2840,2840,2840,2840,1084
20230530,110600,78371000,2840,2840,2840,2840,24
20230530,110500,78302840,2850,2850,2850,2850,50
20230530,110400,78160340,2840,2845,2845,2840,1713
20230530,110300,73289280,2845,2845,2845,2845,0
20230530,110200,73289280,2845,2845,2845,2845,0
20230530,110100,73289280,2845,2845,2845,2845,24
20230530,110000,73221000,2845,2845,2845,2845,3
20230530,105900,73212465,2845,2845,2845,2845,0
20230530,105800,73212465,2845,2845,2845,2845,24
20230530,105700,73144185,2845,2845,2845,2845,3
20230530,105600,73135650,2845,2845,2845,2845,0
20230530,105500,73135650,2845,2845,2845,2845,0
20230530,105400,73135650,2845,2845,2845,2845,27
20230530,105300,73058835,2845,2845,2845,2845,0
20230530,105200,73058835,2845,2845,2845,2845,0
20230530,105100,73058835,2845,2845,2845,2845,27
20230530,105000,72982020,2845,2845,2845,2845,0
20230530,104900,72982020,2845,2850,2850,2845,125
20230530,104800,72625895,2850,2850,2850,2845,23
20230530,104700,72560360,2850,2845,2850,2845,34
20230530,104600,72463580,2845,2845,2845,2845,2
20230530,104500,72457890,2845,2850,2850,2845,1711
20230530,104400,67589845,2850,2850,2850,2845,40
20230530,104300,67475965,2845,2845,2845,2845,0
20230530,104200,67475965,2845,2845,2845,2845,400
20230530,104100,66337965,2845,2845,2845,2845,0
20230530,104000,66337965,2845,2845,2845,2845,3
20230530,103900,66329430,2845,2845,2845,2845,24
20230530,103800,66261150,2845,2845,2845,2845,0
20230530,103700,66261150,2845,2845,2845,2845,0
20230530,103600,66261150,2845,2845,2845,2845,0
20230530,103500,66261150,2845,2845,2845,2845,2590
20230530,103400,58892600,2845,2850,2850,2845,28
20230530,103300,58812935,2850,2850,2850,2850,0
20230530,103200,58812935,2850,2850,2850,2850,230
20230530,103100,58157435,2845,2845,2845,2845,0
20230530,103000,58157435,2845,2845,2845,2845,28
20230530,102900,58077775,2850,2850,2850,2850,0
20230530,102800,58077775,2850,2850,2850,2850,0
20230530,102700,58077775,2850,2850,2850,2850,2
20230530,102600,58072075,2845,2845,2845,2845,0
20230530,102500,58072075,2845,2845,2845,2845,62
20230530,102400,57895685,2845,2845,2845,2845,0
20230530,102300,57895685,2845,2845,2845,2845,0
20230530,102200,57895685,2845,2845,2845,2845,0
20230530,102100,57895685,2845,2850,2850,2845,29
20230530,102000,57813155,2845,2845,2845,2845,160
20230530,101900,57357955,2850,2850,2850,2850,0
20230530,101800,57357955,2850,2850,2850,2850,0
20230530,101700,57357955,2850,2850,2850,2850,0
20230530,101600,57357955,2850,2850,2850,2850,0
20230530,101500,57357955,2850,2850,2850,2850,555
20230530,101400,55776205,2845,2845,2845,2845,258
20230530,101300,55042195,2845,2845,2845,2845,27
20230530,101200,54965380,2845,2845,2845,2845,549
20230530,101100,53403475,2845,2845,2845,2845,1927
20230530,101000,47921160,2845,2845,2845,2845,0
20230530,100900,47921160,2845,2845,2845,2845,1000
20230530,100800,45076160,2845,2845,2845,2845,24
20230530,100700,45007880,2845,2845,2845,2845,3
20230530,100600,44999345,2850,2850,2850,2850,0
20230530,100500,44999345,2850,2850,2850,2850,0
20230530,100400,44999345,2850,2850,2850,2850,0
20230530,100300,44999345,2850,2845,2850,2845,101
20230530,100200,44711995,2850,2850,2850,2850,0
20230530,100100,44711995,2850,2850,2850,2850,0
20230530,100000,44711995,2850,2850,2850,2850,0
20230530,095900,44711995,2850,2850,2850,2850,700
20230530,095800,42716995,2850,2850,2850,2845,205
20230530,095700,42132760,2845,2845,2845,2845,25
20230530,095600,42061635,2845,2845,2845,2845,350
20230530,095500,41065885,2845,2845,2845,2845,375
20230530,095400,39999010,2845,2845,2845,2845,0
20230530,095300,39999010,2845,2845,2845,2845,3
20230530,095200,39990475,2845,2845,2845,2845,25
20230530,095100,39919350,2845,2845,2845,2845,0
20230530,095000,39919350,2845,2845,2845,2845,0
20230530,094900,39919350,2845,2845,2845,2845,28
20230530,094800,39839690,2845,2845,2845,2845,103
20230530,094700,39546655,2845,2845,2845,2845,27
20230530,094600,39469840,2845,2845,2845,2845,29
20230530,094500,39387335,2845,2845,2845,2845,0
20230530,094400,39387335,2845,2845,2845,2845,1200
20230530,094300,35973335,2845,2845,2845,2845,3
20230530,094200,35964800,2845,2845,2845,2845,0
20230530,094100,35964800,2845,2850,2850,2845,6486
20230530,094000,17511635,2855,2855,2855,2855,10
20230530,093900,17483085,2850,2845,2850,2845,53
20230530,093800,17332155,2845,2845,2845,2845,677
20230530,093700,15406090,2855,2855,2855,2855,5
20230530,093600,15391815,2855,2855,2855,2855,0
20230530,093500,15391815,2855,2855,2855,2855,7
20230530,093400,15371830,2855,2855,2855,2855,0
20230530,093300,15371830,2855,2855,2855,2855,1
20230530,093200,15368975,2850,2850,2850,2850,0
20230530,093100,15368975,2850,2850,2850,2850,315
20230530,093000,14471225,2850,2855,2855,2850,179
20230530,092900,13961055,2850,2850,2850,2850,0
20230530,092800,13961055,2850,2850,2850,2850,1
20230530,092700,13958205,2850,2850,2850,2850,0
20230530,092600,13958205,2850,2850,2850,2850,0
20230530,092500,13958205,2850,2850,2850,2850,0
20230530,092400,13958205,2850,2855,2855,2850,237
20230530,092300,13282750,2855,2855,2855,2855,3
20230530,092200,13274185,2850,2850,2850,2850,21
20230530,092100,13214335,2855,2850,2855,2850,359
20230530,092000,12189460,2850,2855,2855,2850,187
20230530,091900,11656505,2855,2855,2855,2855,322
20230530,091800,10737195,2860,2860,2860,2860,0
20230530,091700,10737195,2860,2860,2860,2860,200
20230530,091600,10165195,2860,2860,2860,2860,0
20230530,091500,10165195,2860,2860,2860,2860,1
20230530,091400,10162335,2860,2860,2860,2860,175
20230530,091300,9661835,2860,2860,2860,2860,0
20230530,091200,9661835,2860,2860,2860,2860,0
20230530,091100,9661835,2860,2860,2860,2860,0
20230530,091000,9661835,2860,2860,2860,2860,0
20230530,090900,9661835,2860,2860,2860,2860,224
20230530,090800,9021195,2865,2865,2865,2865,0
20230530,090700,9021195,2865,2865,2865,2865,120
20230530,090600,8677395,2865,2865,2865,2865,737
20230530,090500,6565890,2870,2875,2875,2870,68
20230530,090400,6370725,2875,2890,2890,2870,6
20230530,090300,6353465,2890,2860,2890,2860,1095
20230530,090200,3195335,2860,2860,2860,2860,0
20230530,090100,3195335,2860,2860,2860,2855,818
20230530,090000,859355,2855,2855,2855,2855,301