stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,213900,103648775,2850,2850,2850,2850,1983
20230531,213800,103648775,2850,2850,2850,2850,0
20230531,213700,103648775,2850,2850,2850,2850,0
20230531,213600,103648775,2850,2850,2850,2850,0
20230531,213500,103648775,2850,2850,2850,2850,0
20230531,213400,103648775,2850,2850,2850,2850,0
20230531,213300,103648775,2850,2850,2850,2850,0
20230531,213200,103648775,2850,2850,2850,2850,0
20230531,213100,103648775,2850,2850,2850,2850,0
20230531,213000,103648775,2850,2850,2850,2850,0
20230531,212900,103648775,2850,2850,2850,2850,0
20230531,212800,103648775,2850,2850,2850,2850,0
20230531,212700,103648775,2850,2850,2850,2850,0
20230531,212600,103648775,2850,2850,2850,2850,0
20230531,212500,103648775,2850,2850,2850,2850,0
20230531,212400,103648775,2850,2850,2850,2850,0
20230531,212300,103648775,2850,2850,2850,2850,0
20230531,212200,103648775,2850,2850,2850,2850,0
20230531,212100,103648775,2850,2850,2850,2850,0
20230531,212000,103648775,2850,2850,2850,2850,0
20230531,211900,103648775,2850,2850,2850,2850,0
20230531,211800,103648775,2850,2850,2850,2850,0
20230531,211700,103648775,2850,2850,2850,2850,0
20230531,211600,103648775,2850,2850,2850,2850,0
20230531,211500,103648775,2850,2850,2850,2850,0
20230531,211400,103648775,2850,2850,2850,2850,0
20230531,211300,103648775,2850,2850,2850,2850,0
20230531,211200,103648775,2850,2850,2850,2850,0
20230531,211100,103648775,2850,2850,2850,2850,0
20230531,211000,103648775,2850,2850,2850,2850,0
20230531,210900,103648775,2850,2850,2850,2850,1983
20230531,210800,103648775,2850,2850,2850,2850,0
20230531,210700,103648775,2850,2850,2850,2850,0
20230531,210600,103648775,2850,2850,2850,2850,0
20230531,210500,103648775,2850,2850,2850,2850,0
20230531,210400,103648775,2850,2850,2850,2850,0
20230531,210300,103648775,2850,2850,2850,2850,0
20230531,210200,103648775,2850,2850,2850,2850,0
20230531,210100,103648775,2850,2850,2850,2850,0
20230531,210000,103648775,2850,2850,2850,2850,0
20230531,205900,103648775,2850,2850,2850,2850,0
20230531,205800,103648775,2850,2850,2850,2850,0
20230531,205700,103648775,2850,2850,2850,2850,0
20230531,205600,103648775,2850,2850,2850,2850,0
20230531,205500,103648775,2850,2850,2850,2850,0
20230531,205400,103648775,2850,2850,2850,2850,0
20230531,205300,103648775,2850,2850,2850,2850,0
20230531,205200,103648775,2850,2850,2850,2850,0
20230531,205100,103648775,2850,2850,2850,2850,0
20230531,205000,103648775,2850,2850,2850,2850,0
20230531,204900,103648775,2850,2850,2850,2850,0
20230531,204800,103648775,2850,2850,2850,2850,0
20230531,204700,103648775,2850,2850,2850,2850,0
20230531,204600,103648775,2850,2850,2850,2850,0
20230531,204500,103648775,2850,2850,2850,2850,0
20230531,204400,103648775,2850,2850,2850,2850,0
20230531,204300,103648775,2850,2850,2850,2850,0
20230531,204200,103648775,2850,2850,2850,2850,0
20230531,204100,103648775,2850,2850,2850,2850,0
20230531,204000,103648775,2850,2850,2850,2850,0
20230531,203900,103648775,2850,2850,2850,2850,1983
20230531,203800,103648775,2850,2850,2850,2850,0
20230531,203700,103648775,2850,2850,2850,2850,0
20230531,203600,103648775,2850,2850,2850,2850,0
20230531,203500,103648775,2850,2850,2850,2850,0
20230531,203400,103648775,2850,2850,2850,2850,0
20230531,203300,103648775,2850,2850,2850,2850,0
20230531,203200,103648775,2850,2850,2850,2850,0
20230531,203100,103648775,2850,2850,2850,2850,0
20230531,203000,103648775,2850,2850,2850,2850,0
20230531,202900,103648775,2850,2850,2850,2850,0
20230531,202800,103648775,2850,2850,2850,2850,0
20230531,202700,103648775,2850,2850,2850,2850,0
20230531,202600,103648775,2850,2850,2850,2850,0
20230531,202500,103648775,2850,2850,2850,2850,0
20230531,202400,103648775,2850,2850,2850,2850,0
20230531,202300,103648775,2850,2850,2850,2850,0
20230531,202200,103648775,2850,2850,2850,2850,0
20230531,202100,103648775,2850,2850,2850,2850,0
20230531,202000,103648775,2850,2850,2850,2850,0
20230531,201900,103648775,2850,2850,2850,2850,0
20230531,201800,103648775,2850,2850,2850,2850,0
20230531,201700,103648775,2850,2850,2850,2850,0
20230531,201600,103648775,2850,2850,2850,2850,0
20230531,201500,103648775,2850,2850,2850,2850,0
20230531,201400,103648775,2850,2850,2850,2850,0
20230531,201300,103648775,2850,2850,2850,2850,0
20230531,201200,103648775,2850,2850,2850,2850,0
20230531,201100,103648775,2850,2850,2850,2850,0
20230531,201000,103648775,2850,2850,2850,2850,0
20230531,200900,103648775,2850,2850,2850,2850,1983
20230531,200800,103648775,2850,2850,2850,2850,0
20230531,200700,103648775,2850,2850,2850,2850,0
20230531,200600,103648775,2850,2850,2850,2850,0
20230531,200500,103648775,2850,2850,2850,2850,0
20230531,200400,103648775,2850,2850,2850,2850,0
20230531,200300,103648775,2850,2850,2850,2850,0
20230531,200200,103648775,2850,2850,2850,2850,0
20230531,200100,103648775,2850,2850,2850,2850,0
20230531,200000,103648775,2850,2850,2850,2850,0
20230531,195900,103648775,2850,2850,2850,2850,0
20230531,195800,103648775,2850,2850,2850,2850,0
20230531,195700,103648775,2850,2850,2850,2850,0
20230531,195600,103648775,2850,2850,2850,2850,0
20230531,195500,103648775,2850,2850,2850,2850,0
20230531,195400,103648775,2850,2850,2850,2850,0
20230531,195300,103648775,2850,2850,2850,2850,0
20230531,195200,103648775,2850,2850,2850,2850,0
20230531,195100,103648775,2850,2850,2850,2850,0
20230531,195000,103648775,2850,2850,2850,2850,0
20230531,194900,103648775,2850,2850,2850,2850,0
20230531,194800,103648775,2850,2850,2850,2850,0
20230531,194700,103648775,2850,2850,2850,2850,0
20230531,194600,103648775,2850,2850,2850,2850,0
20230531,194500,103648775,2850,2850,2850,2850,0
20230531,194400,103648775,2850,2850,2850,2850,0
20230531,194300,103648775,2850,2850,2850,2850,0
20230531,194200,103648775,2850,2850,2850,2850,0
20230531,194100,103648775,2850,2850,2850,2850,0
20230531,194000,103648775,2850,2850,2850,2850,0
20230531,193900,103648775,2850,2850,2850,2850,1983
20230531,193800,103648775,2850,2850,2850,2850,0
20230531,193700,103648775,2850,2850,2850,2850,0
20230531,193600,103648775,2850,2850,2850,2850,0
20230531,193500,103648775,2850,2850,2850,2850,0
20230531,193400,103648775,2850,2850,2850,2850,0
20230531,193300,103648775,2850,2850,2850,2850,0
20230531,193200,103648775,2850,2850,2850,2850,0
20230531,193100,103648775,2850,2850,2850,2850,0
20230531,193000,103648775,2850,2850,2850,2850,0
20230531,192900,103648775,2850,2850,2850,2850,0
20230531,192800,103648775,2850,2850,2850,2850,0
20230531,192700,103648775,2850,2850,2850,2850,0
20230531,192600,103648775,2850,2850,2850,2850,0
20230531,192500,103648775,2850,2850,2850,2850,0
20230531,192400,103648775,2850,2850,2850,2850,0
20230531,192300,103648775,2850,2850,2850,2850,0
20230531,192200,103648775,2850,2850,2850,2850,0
20230531,192100,103648775,2850,2850,2850,2850,0
20230531,192000,103648775,2850,2850,2850,2850,0
20230531,191900,103648775,2850,2850,2850,2850,0
20230531,191800,103648775,2850,2850,2850,2850,0
20230531,191700,103648775,2850,2850,2850,2850,0
20230531,191600,103648775,2850,2850,2850,2850,0
20230531,191500,103648775,2850,2850,2850,2850,0
20230531,191400,103648775,2850,2850,2850,2850,0
20230531,191300,103648775,2850,2850,2850,2850,0
20230531,191200,103648775,2850,2850,2850,2850,0
20230531,191100,103648775,2850,2850,2850,2850,0
20230531,191000,103648775,2850,2850,2850,2850,0
20230531,190900,103648775,2850,2850,2850,2850,1983
20230531,190800,103648775,2850,2850,2850,2850,0
20230531,190700,103648775,2850,2850,2850,2850,0
20230531,190600,103648775,2850,2850,2850,2850,0
20230531,190500,103648775,2850,2850,2850,2850,0
20230531,190400,103648775,2850,2850,2850,2850,0
20230531,190300,103648775,2850,2850,2850,2850,0
20230531,190200,103648775,2850,2850,2850,2850,0
20230531,190100,103648775,2850,2850,2850,2850,0
20230531,190000,103648775,2850,2850,2850,2850,0
20230531,185900,103648775,2850,2850,2850,2850,0
20230531,185800,103648775,2850,2850,2850,2850,0
20230531,185700,103648775,2850,2850,2850,2850,0
20230531,185600,103648775,2850,2850,2850,2850,0
20230531,185500,103648775,2850,2850,2850,2850,0
20230531,185400,103648775,2850,2850,2850,2850,0
20230531,185300,103648775,2850,2850,2850,2850,0
20230531,185200,103648775,2850,2850,2850,2850,0
20230531,185100,103648775,2850,2850,2850,2850,0
20230531,185000,103648775,2850,2850,2850,2850,0
20230531,184900,103648775,2850,2850,2850,2850,0
20230531,184800,103648775,2850,2850,2850,2850,0
20230531,184700,103648775,2850,2850,2850,2850,0
20230531,184600,103648775,2850,2850,2850,2850,0
20230531,184500,103648775,2850,2850,2850,2850,0
20230531,184400,103648775,2850,2850,2850,2850,0
20230531,184300,103648775,2850,2850,2850,2850,0
20230531,184200,103648775,2850,2850,2850,2850,0
20230531,184100,103648775,2850,2850,2850,2850,0
20230531,184000,103648775,2850,2850,2850,2850,0
20230531,183900,103648775,2850,2850,2850,2850,1983
20230531,183800,103648775,2850,2850,2850,2850,0
20230531,183700,103648775,2850,2850,2850,2850,0
20230531,183600,103648775,2850,2850,2850,2850,0
20230531,183500,103648775,2850,2850,2850,2850,0
20230531,183400,103648775,2850,2850,2850,2850,0
20230531,183300,103648775,2850,2850,2850,2850,0
20230531,183200,103648775,2850,2850,2850,2850,0
20230531,183100,103648775,2850,2850,2850,2850,0
20230531,183000,103648775,2850,2850,2850,2850,0
20230531,182900,103648775,2850,2850,2850,2850,0
20230531,182800,103648775,2850,2850,2850,2850,0
20230531,182700,103648775,2850,2850,2850,2850,0
20230531,182600,103648775,2850,2850,2850,2850,0
20230531,182500,103648775,2850,2850,2850,2850,0
20230531,182400,103648775,2850,2850,2850,2850,0
20230531,182300,103648775,2850,2850,2850,2850,0
20230531,182200,103648775,2850,2850,2850,2850,0
20230531,182100,103648775,2850,2850,2850,2850,0
20230531,182000,103648775,2850,2850,2850,2850,0
20230531,181900,103648775,2850,2850,2850,2850,0
20230531,181800,103648775,2850,2850,2850,2850,0
20230531,181700,103648775,2850,2850,2850,2850,0
20230531,181600,103648775,2850,2850,2850,2850,0
20230531,181500,103648775,2850,2850,2850,2850,0
20230531,181400,103648775,2850,2850,2850,2850,0
20230531,181300,103648775,2850,2850,2850,2850,0
20230531,181200,103648775,2850,2850,2850,2850,0
20230531,181100,103648775,2850,2850,2850,2850,0
20230531,181000,103648775,2850,2850,2850,2850,0
20230531,180900,103648775,2850,2850,2850,2850,1983
20230531,180800,103648775,2850,2850,2850,2850,0
20230531,180700,103648775,2850,2850,2850,2850,0
20230531,180600,103648775,2850,2850,2850,2850,0
20230531,180500,103648775,2850,2850,2850,2850,0
20230531,180400,103648775,2850,2850,2850,2850,0
20230531,180300,103648775,2850,2850,2850,2850,0
20230531,180200,103648775,2850,2850,2850,2850,0
20230531,180100,103648775,2850,2850,2850,2850,0
20230531,180000,103648775,2850,2850,2850,2850,0
20230531,175900,103648775,2850,2850,2850,2850,0
20230531,175800,103648775,2850,2850,2850,2850,0
20230531,175700,103648775,2850,2850,2850,2850,0
20230531,175600,103648775,2850,2850,2850,2850,0
20230531,175500,103648775,2850,2850,2850,2850,0
20230531,175400,103648775,2850,2850,2850,2850,0
20230531,175300,103648775,2850,2850,2850,2850,0
20230531,175200,103648775,2850,2850,2850,2850,0
20230531,175100,103648775,2850,2850,2850,2850,0
20230531,175000,103648775,2850,2850,2850,2850,0
20230531,174900,103648775,2850,2850,2850,2850,0
20230531,174800,103648775,2850,2850,2850,2850,0
20230531,174700,103648775,2850,2850,2850,2850,0
20230531,174600,103648775,2850,2850,2850,2850,0
20230531,174500,103648775,2850,2850,2850,2850,0
20230531,174400,103648775,2850,2850,2850,2850,0
20230531,174300,103648775,2850,2850,2850,2850,0
20230531,174200,103648775,2850,2850,2850,2850,0
20230531,174100,103648775,2850,2850,2850,2850,0
20230531,174000,103648775,2850,2850,2850,2850,0
20230531,173900,103648775,2850,2850,2850,2850,1983
20230531,173800,103648775,2850,2850,2850,2850,0
20230531,173700,103648775,2850,2850,2850,2850,0
20230531,173600,103648775,2850,2850,2850,2850,0
20230531,173500,103648775,2850,2850,2850,2850,0
20230531,173400,103648775,2850,2850,2850,2850,0
20230531,173300,103648775,2850,2850,2850,2850,0
20230531,173200,103648775,2850,2850,2850,2850,0
20230531,173100,103648775,2850,2850,2850,2850,0
20230531,173000,103648775,2850,2850,2850,2850,0
20230531,172900,103648775,2850,2850,2850,2850,0
20230531,172800,103648775,2850,2850,2850,2850,0
20230531,172700,103648775,2850,2850,2850,2850,0
20230531,172600,103648775,2850,2850,2850,2850,0
20230531,172500,103648775,2850,2850,2850,2850,0
20230531,172400,103648775,2850,2850,2850,2850,0
20230531,172300,103648775,2850,2850,2850,2850,0
20230531,172200,103648775,2850,2850,2850,2850,0
20230531,172100,103648775,2850,2850,2850,2850,0
20230531,172000,103648775,2850,2850,2850,2850,0
20230531,171900,103648775,2850,2850,2850,2850,0
20230531,171800,103648775,2850,2850,2850,2850,0
20230531,171700,103648775,2850,2850,2850,2850,0
20230531,171600,103648775,2850,2850,2850,2850,0
20230531,171500,103648775,2850,2850,2850,2850,0
20230531,171400,103648775,2850,2850,2850,2850,0
20230531,171300,103648775,2850,2850,2850,2850,0
20230531,171200,103648775,2850,2850,2850,2850,0
20230531,171100,103648775,2850,2850,2850,2850,0
20230531,171000,103648775,2850,2850,2850,2850,0
20230531,170900,103648775,2850,2850,2850,2850,1983
20230531,170800,103648775,2850,2850,2850,2850,0
20230531,170700,103648775,2850,2850,2850,2850,0
20230531,170600,103648775,2850,2850,2850,2850,0
20230531,170500,103648775,2850,2850,2850,2850,0
20230531,170400,103648775,2850,2850,2850,2850,0
20230531,170300,103648775,2850,2850,2850,2850,0
20230531,170200,103648775,2850,2850,2850,2850,0
20230531,170100,103648775,2850,2850,2850,2850,0
20230531,170000,103648775,2850,2850,2850,2850,0
20230531,165900,103648775,2850,2850,2850,2850,0
20230531,165800,103648775,2850,2850,2850,2850,0
20230531,165700,103648775,2850,2850,2850,2850,0
20230531,165600,103648775,2850,2850,2850,2850,0
20230531,165500,103648775,2850,2850,2850,2850,0
20230531,165400,103648775,2850,2850,2850,2850,0
20230531,165300,103648775,2850,2850,2850,2850,0
20230531,165200,103648775,2850,2850,2850,2850,0
20230531,165100,103648775,2850,2850,2850,2850,0
20230531,165000,103648775,2850,2850,2850,2850,0
20230531,164900,103648775,2850,2850,2850,2850,0
20230531,164800,103648775,2850,2850,2850,2850,0
20230531,164700,103648775,2850,2850,2850,2850,0
20230531,164600,103648775,2850,2850,2850,2850,0
20230531,164500,103648775,2850,2850,2850,2850,0
20230531,164400,103648775,2850,2850,2850,2850,0
20230531,164300,103648775,2850,2850,2850,2850,0
20230531,164200,103648775,2850,2850,2850,2850,0
20230531,164100,103648775,2850,2850,2850,2850,0
20230531,164000,103648775,2850,2850,2850,2850,0
20230531,163900,103648775,2850,2850,2850,2850,1983
20230531,163800,103648775,2850,2850,2850,2850,0
20230531,163700,103648775,2850,2850,2850,2850,0
20230531,163600,103648775,2850,2850,2850,2850,0
20230531,163500,103648775,2850,2850,2850,2850,0
20230531,163400,103648775,2850,2850,2850,2850,0
20230531,163300,103648775,2850,2850,2850,2850,0
20230531,163200,103648775,2850,2850,2850,2850,0
20230531,163100,103648775,2850,2850,2850,2850,0
20230531,163000,103648775,2850,2850,2850,2850,0
20230531,162900,103648775,2850,2850,2850,2850,0
20230531,162800,103648775,2850,2850,2850,2850,0
20230531,162700,103648775,2850,2850,2850,2850,0
20230531,162600,103648775,2850,2850,2850,2850,0
20230531,162500,103648775,2850,2850,2850,2850,0
20230531,162400,103648775,2850,2850,2850,2850,0
20230531,162300,103648775,2850,2850,2850,2850,0
20230531,162200,103648775,2850,2850,2850,2850,0
20230531,162100,103648775,2850,2850,2850,2850,0
20230531,162000,103648775,2850,2850,2850,2850,0
20230531,161900,103648775,2850,2850,2850,2850,0
20230531,161800,103648775,2850,2850,2850,2850,0
20230531,161700,103648775,2850,2850,2850,2850,0
20230531,161600,103648775,2850,2850,2850,2850,0
20230531,161500,103648775,2850,2850,2850,2850,0
20230531,161400,103648775,2850,2850,2850,2850,0
20230531,161300,103648775,2850,2850,2850,2850,0
20230531,161200,103648775,2850,2850,2850,2850,0
20230531,161100,103648775,2850,2850,2850,2850,0
20230531,161000,103648775,2850,2850,2850,2850,0
20230531,160900,103648775,2850,2850,2850,2850,1983
20230531,160800,103648775,2850,2850,2850,2850,0
20230531,160700,103648775,2850,2850,2850,2850,0
20230531,160600,103648775,2850,2850,2850,2850,0
20230531,160500,103648775,2850,2850,2850,2850,0
20230531,160400,103648775,2850,2850,2850,2850,0
20230531,160300,103648775,2850,2850,2850,2850,0
20230531,160200,103648775,2850,2850,2850,2850,0
20230531,160100,103648775,2850,2850,2850,2850,0
20230531,160000,103648775,2850,2850,2850,2850,0
20230531,155900,103648775,2850,2850,2850,2850,0
20230531,155800,103648775,2850,2850,2850,2850,0
20230531,155700,103648775,2850,2850,2850,2850,0
20230531,155600,103648775,2850,2850,2850,2850,0
20230531,155500,103648775,2850,2850,2850,2850,0
20230531,155400,103648775,2850,2850,2850,2850,0
20230531,155300,103648775,2850,2850,2850,2850,0
20230531,155200,103648775,2850,2850,2850,2850,0
20230531,155100,103648775,2850,2850,2850,2850,0
20230531,155000,103648775,2850,2850,2850,2850,0
20230531,154900,103648775,2850,2850,2850,2850,0
20230531,154800,103648775,2850,2850,2850,2850,0
20230531,154700,103648775,2850,2850,2850,2850,0
20230531,154600,103648775,2850,2850,2850,2850,0
20230531,154500,103648775,2850,2850,2850,2850,0
20230531,154400,103648775,2850,2850,2850,2850,0
20230531,154300,103648775,2850,2850,2850,2850,0
20230531,154200,103648775,2850,2850,2850,2850,0
20230531,154100,103648775,2850,2850,2850,2850,0
20230531,154000,103648775,2850,2850,2850,2850,0
20230531,153900,103648775,2850,2850,2850,2850,1983
20230531,153800,103648775,2850,2850,2850,2850,0
20230531,153700,103648775,2850,2850,2850,2850,0
20230531,153600,103648775,2850,2850,2850,2850,0
20230531,153500,103648775,2850,2850,2850,2850,0
20230531,153400,103648775,2850,2850,2850,2850,0
20230531,153300,103648775,2850,2850,2850,2850,0
20230531,153200,103648775,2850,2850,2850,2850,0
20230531,153100,103648775,2850,2850,2850,2850,0
20230531,153000,103648775,2850,2850,2850,2850,1983
20230531,152900,97997225,2840,2840,2840,2840,0
20230531,152800,97997225,2840,2840,2840,2840,0
20230531,152700,97997225,2840,2840,2840,2840,0
20230531,152600,97997225,2840,2840,2840,2840,0
20230531,152500,97997225,2840,2840,2840,2840,0
20230531,152400,97997225,2840,2840,2840,2840,0
20230531,152300,97997225,2840,2840,2840,2840,0
20230531,152200,97997225,2840,2840,2840,2840,0
20230531,152100,97997225,2840,2840,2840,2840,0
20230531,152000,97997225,2840,2840,2840,2840,0
20230531,151900,97997225,2840,2840,2840,2840,0
20230531,151800,97997225,2840,2840,2840,2840,0
20230531,151700,97997225,2840,2840,2840,2840,1
20230531,151600,97994385,2845,2845,2845,2845,1
20230531,151500,97991540,2845,2845,2850,2845,136
20230531,151400,97604610,2845,2845,2845,2845,17
20230531,151300,97556245,2835,2835,2835,2835,1
20230531,151200,97553410,2835,2835,2835,2835,0
20230531,151100,97553410,2835,2835,2835,2835,0
20230531,151000,97553410,2835,2835,2835,2835,0
20230531,150900,97553410,2835,2835,2835,2835,1
20230531,150800,97550575,2845,2845,2845,2845,39
20230531,150700,97439620,2845,2845,2845,2845,20
20230531,150600,97382720,2840,2840,2840,2840,50
20230531,150500,97240720,2840,2840,2840,2840,1
20230531,150400,97237880,2840,2840,2840,2840,0
20230531,150300,97237880,2840,2855,2855,2840,760
20230531,150200,95079430,2855,2840,2855,2840,41
20230531,150100,94962585,2850,2850,2850,2850,190
20230531,150000,94421085,2850,2850,2850,2850,0
20230531,145900,94421085,2850,2850,2850,2850,3
20230531,145800,94412535,2840,2840,2840,2840,0
20230531,145700,94412535,2840,2840,2840,2840,1
20230531,145600,94409695,2850,2850,2850,2850,0
20230531,145500,94409695,2850,2850,2850,2850,3
20230531,145400,94401145,2840,2840,2840,2840,1
20230531,145300,94398305,2850,2850,2850,2850,3
20230531,145200,94389755,2840,2840,2840,2840,0
20230531,145100,94389755,2840,2840,2840,2840,0
20230531,145000,94389755,2840,2850,2850,2840,101
20230531,144900,94101915,2850,2850,2850,2850,3
20230531,144800,94093365,2840,2840,2840,2840,0
20230531,144700,94093365,2840,2840,2840,2840,0
20230531,144600,94093365,2840,2850,2850,2840,6
20230531,144500,94076275,2850,2850,2850,2850,133
20230531,144400,93697225,2840,2840,2840,2840,1
20230531,144300,93694385,2835,2835,2835,2835,0
20230531,144200,93694385,2835,2835,2835,2835,1
20230531,144100,93691550,2835,2835,2835,2835,0
20230531,144000,93691550,2835,2835,2835,2835,0
20230531,143900,93691550,2835,2835,2835,2835,0
20230531,143800,93691550,2835,2835,2835,2835,1
20230531,143700,93688715,2830,2830,2830,2830,0
20230531,143600,93688715,2830,2830,2830,2830,0
20230531,143500,93688715,2830,2830,2830,2830,0
20230531,143400,93688715,2830,2830,2830,2830,1
20230531,143300,93685885,2830,2830,2830,2830,0
20230531,143200,93685885,2830,2830,2830,2830,0
20230531,143100,93685885,2830,2830,2830,2830,1
20230531,143000,93683055,2845,2845,2845,2845,1
20230531,142900,93680210,2830,2830,2830,2830,0
20230531,142800,93680210,2830,2830,2830,2830,0
20230531,142700,93680210,2830,2830,2830,2830,1
20230531,142600,93677380,2850,2850,2850,2850,0
20230531,142500,93677380,2850,2850,2850,2850,5
20230531,142400,93663130,2850,2850,2850,2850,1
20230531,142300,93660280,2845,2840,2850,2830,4
20230531,142200,93648915,2830,2830,2830,2830,0
20230531,142100,93648915,2830,2830,2830,2830,0
20230531,142000,93648915,2830,2830,2830,2830,500
20230531,141900,92233915,2825,2825,2825,2825,1
20230531,141800,92231090,2830,2830,2830,2830,1046
20230531,141700,89270910,2830,2830,2830,2830,0
20230531,141600,89270910,2830,2830,2830,2830,0
20230531,141500,89270910,2830,2830,2830,2830,117
20230531,141400,88939800,2830,2830,2830,2830,0
20230531,141300,88939800,2830,2830,2830,2830,0
20230531,141200,88939800,2830,2830,2830,2830,51
20230531,141100,88795470,2835,2835,2835,2835,34
20230531,141000,88699080,2835,2835,2835,2835,0
20230531,140900,88699080,2835,2835,2835,2835,0
20230531,140800,88699080,2835,2835,2835,2835,0
20230531,140700,88699080,2835,2835,2835,2835,1
20230531,140600,88696245,2830,2830,2830,2830,0
20230531,140500,88696245,2830,2830,2830,2830,0
20230531,140400,88696245,2830,2830,2830,2830,0
20230531,140300,88696245,2830,2830,2830,2830,1
20230531,140200,88693415,2835,2835,2835,2835,185
20230531,140100,88168940,2835,2835,2835,2835,0
20230531,140000,88168940,2835,2835,2835,2835,1
20230531,135900,88166105,2835,2835,2835,2835,0
20230531,135800,88166105,2835,2835,2835,2835,0
20230531,135700,88166105,2835,2835,2835,2835,0
20230531,135600,88166105,2835,2835,2835,2835,1
20230531,135500,88163270,2835,2835,2835,2835,0
20230531,135400,88163270,2835,2835,2835,2835,0
20230531,135300,88163270,2835,2835,2835,2835,0
20230531,135200,88163270,2835,2835,2835,2835,1
20230531,135100,88160435,2835,2835,2835,2835,0
20230531,135000,88160435,2835,2835,2835,2835,0
20230531,134900,88160435,2835,2835,2835,2835,0
20230531,134800,88160435,2835,2835,2835,2835,1
20230531,134700,88157600,2835,2835,2835,2835,0
20230531,134600,88157600,2835,2835,2835,2835,0
20230531,134500,88157600,2835,2835,2835,2835,7
20230531,134400,88137755,2835,2835,2835,2835,201
20230531,134300,87567920,2835,2835,2835,2835,0
20230531,134200,87567920,2835,2835,2835,2835,0
20230531,134100,87567920,2835,2835,2835,2835,1
20230531,134000,87565085,2850,2850,2850,2850,0
20230531,133900,87565085,2850,2850,2850,2850,0
20230531,133800,87565085,2850,2850,2850,2850,0
20230531,133700,87565085,2850,2835,2850,2835,2
20230531,133600,87559400,2850,2850,2850,2850,0
20230531,133500,87559400,2850,2850,2850,2850,0
20230531,133400,87559400,2850,2850,2850,2850,0
20230531,133300,87559400,2850,2835,2850,2835,5
20230531,133200,87545210,2850,2850,2850,2850,4
20230531,133100,87533810,2850,2850,2850,2850,1
20230531,133000,87530960,2850,2850,2850,2850,0
20230531,132900,87530960,2850,2850,2850,2835,3
20230531,132800,87522425,2835,2835,2835,2835,0
20230531,132700,87522425,2835,2835,2835,2835,0
20230531,132600,87522425,2835,2835,2835,2835,0
20230531,132500,87522425,2835,2835,2835,2835,1
20230531,132400,87519590,2835,2835,2835,2835,0
20230531,132300,87519590,2835,2835,2835,2835,1
20230531,132200,87516755,2835,2835,2835,2835,0
20230531,132100,87516755,2835,2835,2835,2835,1
20230531,132000,87513920,2835,2835,2835,2835,0
20230531,131900,87513920,2835,2835,2835,2835,0
20230531,131800,87513920,2835,2835,2835,2835,1
20230531,131700,87511085,2830,2830,2830,2830,0
20230531,131600,87511085,2830,2830,2830,2830,0
20230531,131500,87511085,2830,2830,2830,2830,0
20230531,131400,87511085,2830,2830,2830,2830,0
20230531,131300,87511085,2830,2830,2830,2830,1
20230531,131200,87508255,2830,2830,2830,2830,0
20230531,131100,87508255,2830,2830,2830,2830,0
20230531,131000,87508255,2830,2830,2830,2830,1
20230531,130900,87505425,2830,2830,2830,2830,0
20230531,130800,87505425,2830,2830,2830,2830,0
20230531,130700,87505425,2830,2830,2830,2830,0
20230531,130600,87505425,2830,2830,2830,2830,1
20230531,130500,87502595,2835,2835,2835,2835,0
20230531,130400,87502595,2835,2835,2835,2835,0
20230531,130300,87502595,2835,2835,2835,2835,0
20230531,130200,87502595,2835,2835,2835,2835,1
20230531,130100,87499760,2850,2850,2850,2850,0
20230531,130000,87499760,2850,2850,2850,2850,1
20230531,125900,87496910,2840,2840,2840,2840,35
20230531,125800,87397510,2835,2835,2835,2835,1
20230531,125700,87394675,2835,2835,2835,2835,0
20230531,125600,87394675,2835,2835,2835,2835,0
20230531,125500,87394675,2835,2835,2835,2835,75
20230531,125400,87182050,2835,2835,2835,2835,16
20230531,125300,87136690,2835,2835,2835,2835,0
20230531,125200,87136690,2835,2835,2835,2835,0
20230531,125100,87136690,2835,2835,2835,2835,187
20230531,125000,86606545,2835,2840,2840,2835,16
20230531,124900,86561135,2850,2850,2850,2850,0
20230531,124800,86561135,2850,2850,2850,2850,105
20230531,124700,86261885,2855,2855,2855,2840,34
20230531,124600,86164830,2855,2855,2855,2855,0
20230531,124500,86164830,2855,2855,2855,2855,3
20230531,124400,86156265,2840,2840,2840,2840,0
20230531,124300,86156265,2840,2840,2840,2840,1
20230531,124200,86153425,2855,2855,2855,2855,0
20230531,124100,86153425,2855,2855,2855,2855,0
20230531,124000,86153425,2855,2855,2855,2855,3
20230531,123900,86144860,2840,2840,2840,2840,1
20230531,123800,86142020,2855,2855,2855,2855,0
20230531,123700,86142020,2855,2855,2855,2855,100
20230531,123600,85856520,2855,2855,2855,2855,3
20230531,123500,85847955,2845,2845,2845,2845,1
20230531,123400,85845110,2845,2845,2845,2845,10
20230531,123300,85816660,2855,2855,2855,2855,0
20230531,123200,85816660,2855,2855,2855,2855,16
20230531,123100,85770980,2855,2855,2855,2840,104
20230531,123000,85474075,2855,2855,2855,2855,3
20230531,122900,85465510,2850,2850,2850,2850,767
20230531,122800,83279560,2850,2840,2850,2840,2
20230531,122700,83273870,2850,2850,2850,2850,0
20230531,122600,83273870,2850,2850,2850,2850,0
20230531,122500,83273870,2850,2850,2850,2850,0
20230531,122400,83273870,2850,2845,2850,2845,19
20230531,122300,83219740,2840,2840,2840,2835,248
20230531,122200,82515425,2830,2830,2830,2830,0
20230531,122100,82515425,2830,2830,2830,2830,0
20230531,122000,82515425,2830,2830,2830,2830,1
20230531,121900,82512595,2840,2840,2840,2840,0
20230531,121800,82512595,2840,2840,2840,2840,21
20230531,121700,82452955,2830,2830,2830,2830,0
20230531,121600,82452955,2830,2830,2830,2830,1
20230531,121500,82450125,2830,2830,2830,2830,0
20230531,121400,82450125,2830,2830,2830,2830,100
20230531,121300,82167125,2830,2830,2830,2830,0
20230531,121200,82167125,2830,2830,2830,2830,1
20230531,121100,82164295,2830,2830,2830,2830,0
20230531,121000,82164295,2830,2830,2830,2830,0
20230531,120900,82164295,2830,2830,2830,2830,0
20230531,120800,82164295,2830,2830,2830,2830,1
20230531,120700,82161465,2830,2830,2830,2830,0
20230531,120600,82161465,2830,2830,2830,2830,0
20230531,120500,82161465,2830,2830,2830,2830,0
20230531,120400,82161465,2830,2830,2830,2830,1
20230531,120300,82158635,2830,2830,2830,2830,0
20230531,120200,82158635,2830,2830,2830,2830,300
20230531,120100,81309635,2830,2830,2830,2830,0
20230531,120000,81309635,2830,2830,2830,2830,1
20230531,115900,81306805,2830,2830,2830,2830,0
20230531,115800,81306805,2830,2830,2830,2830,0
20230531,115700,81306805,2830,2830,2830,2830,1
20230531,115600,81303975,2845,2845,2845,2845,0
20230531,115500,81303975,2845,2845,2845,2845,0
20230531,115400,81303975,2845,2845,2845,2845,0
20230531,115300,81303975,2845,2830,2845,2830,4
20230531,115200,81292610,2845,2840,2845,2840,10
20230531,115100,81264205,2830,2830,2830,2830,0
20230531,115000,81264205,2830,2830,2830,2830,0
20230531,114900,81264205,2830,2830,2830,2830,1
20230531,114800,81261375,2830,2830,2830,2830,0
20230531,114700,81261375,2830,2830,2830,2830,0
20230531,114600,81261375,2830,2830,2830,2830,0
20230531,114500,81261375,2830,2830,2830,2830,1
20230531,114400,81258545,2830,2830,2830,2830,0
20230531,114300,81258545,2830,2830,2830,2830,0
20230531,114200,81258545,2830,2830,2830,2830,0
20230531,114100,81258545,2830,2830,2830,2830,1
20230531,114000,81255715,2835,2835,2835,2835,0
20230531,113900,81255715,2835,2835,2835,2835,0
20230531,113800,81255715,2835,2835,2835,2835,0
20230531,113700,81255715,2835,2835,2835,2835,1
20230531,113600,81252880,2835,2835,2835,2835,0
20230531,113500,81252880,2835,2835,2835,2835,0
20230531,113400,81252880,2835,2835,2835,2835,1
20230531,113300,81250045,2840,2840,2840,2840,0
20230531,113200,81250045,2840,2835,2840,2835,175
20230531,113100,80753055,2835,2835,2835,2835,5
20230531,113000,80738880,2840,2840,2840,2840,5
20230531,112900,80724680,2840,2835,2840,2830,25
20230531,112800,80653765,2830,2830,2830,2830,0
20230531,112700,80653765,2830,2830,2830,2830,0
20230531,112600,80653765,2830,2830,2830,2830,1
20230531,112500,80650935,2840,2835,2840,2835,7
20230531,112400,80631075,2840,2840,2840,2840,0
20230531,112300,80631075,2840,2840,2840,2840,0
20230531,112200,80631075,2840,2830,2840,2830,6
20230531,112100,80614045,2840,2840,2840,2840,0
20230531,112000,80614045,2840,2840,2840,2840,1
20230531,111900,80611205,2830,2830,2830,2830,0
20230531,111800,80611205,2830,2830,2830,2830,1
20230531,111700,80608375,2840,2840,2840,2840,0
20230531,111600,80608375,2840,2840,2840,2840,1050
20230531,111500,77626375,2830,2830,2830,2830,0
20230531,111400,77626375,2830,2830,2830,2830,1
20230531,111300,77623545,2830,2830,2830,2830,0
20230531,111200,77623545,2830,2830,2830,2830,0
20230531,111100,77623545,2830,2830,2830,2830,0
20230531,111000,77623545,2830,2830,2830,2830,1
20230531,110900,77620715,2830,2830,2830,2830,0
20230531,110800,77620715,2830,2830,2830,2830,0
20230531,110700,77620715,2830,2830,2830,2830,1
20230531,110600,77617885,2830,2830,2830,2830,0
20230531,110500,77617885,2830,2830,2830,2830,0
20230531,110400,77617885,2830,2830,2830,2830,0
20230531,110300,77617885,2830,2830,2830,2830,1
20230531,110200,77615055,2835,2835,2835,2835,195
20230531,110100,77062230,2835,2835,2835,2835,0
20230531,110000,77062230,2835,2835,2835,2835,0
20230531,105900,77062230,2835,2835,2835,2835,89
20230531,105800,76809915,2835,2835,2835,2835,0
20230531,105700,76809915,2835,2835,2835,2835,0
20230531,105600,76809915,2835,2835,2835,2835,10
20230531,105500,76781565,2830,2830,2830,2830,193
20230531,105400,76235375,2830,2830,2830,2830,0
20230531,105300,76235375,2830,2830,2830,2830,0
20230531,105200,76235375,2830,2830,2830,2830,0
20230531,105100,76235375,2830,2835,2835,2830,4
20230531,105000,76224040,2835,2835,2835,2835,9
20230531,104900,76198525,2825,2825,2825,2825,0
20230531,104800,76198525,2825,2825,2825,2825,5
20230531,104700,76184400,2825,2825,2825,2825,1
20230531,104600,76181575,2825,2825,2825,2825,6895
20230531,104500,56703200,2825,2825,2825,2825,0
20230531,104400,56703200,2825,2830,2830,2825,312
20230531,104300,55821525,2830,2830,2830,2830,0
20230531,104200,55821525,2830,2830,2830,2830,0
20230531,104100,55821525,2830,2830,2830,2830,0
20230531,104000,55821525,2830,2830,2830,2830,0
20230531,103900,55821525,2830,2830,2830,2830,500
20230531,103800,54406525,2835,2835,2835,2835,436
20230531,103700,53170465,2835,2835,2835,2835,0
20230531,103600,53170465,2835,2835,2835,2835,0
20230531,103500,53170465,2835,2835,2835,2835,1
20230531,103400,53167630,2840,2840,2840,2840,0
20230531,103300,53167630,2840,2840,2840,2840,0
20230531,103200,53167630,2840,2840,2840,2840,0
20230531,103100,53167630,2840,2840,2840,2840,50
20230531,103000,53025630,2840,2840,2840,2840,50
20230531,102900,52883630,2840,2840,2840,2840,0
20230531,102800,52883630,2840,2840,2840,2840,0
20230531,102700,52883630,2840,2840,2840,2840,98
20230531,102600,52605310,2830,2830,2830,2830,0
20230531,102500,52605310,2830,2835,2835,2830,450
20230531,102400,51331560,2830,2830,2830,2830,0
20230531,102300,51331560,2830,2830,2830,2830,0
20230531,102200,51331560,2830,2835,2835,2830,31
20230531,102100,51243695,2840,2840,2840,2840,0
20230531,102000,51243695,2840,2840,2840,2840,9
20230531,101900,51218135,2840,2840,2840,2840,0
20230531,101800,51218135,2840,2840,2840,2840,0
20230531,101700,51218135,2840,2835,2840,2835,578
20230531,101600,49578710,2835,2835,2835,2835,10
20230531,101500,49550360,2840,2840,2840,2840,0
20230531,101400,49550360,2840,2840,2840,2840,0
20230531,101300,49550360,2840,2840,2840,2840,0
20230531,101200,49550360,2840,2840,2840,2840,0
20230531,101100,49550360,2840,2840,2840,2840,0
20230531,101000,49550360,2840,2840,2840,2840,0
20230531,100900,49550360,2840,2840,2840,2840,2
20230531,100800,49544680,2840,2840,2840,2840,100
20230531,100700,49260680,2840,2840,2840,2840,0
20230531,100600,49260680,2840,2840,2840,2840,0
20230531,100500,49260680,2840,2840,2840,2840,0
20230531,100400,49260680,2840,2840,2840,2840,52
20230531,100300,49113000,2840,2840,2840,2840,0
20230531,100200,49113000,2840,2840,2840,2840,2
20230531,100100,49107320,2840,2840,2840,2840,0
20230531,100000,49107320,2840,2840,2840,2840,0
20230531,095900,49107320,2840,2840,2840,2840,213
20230531,095800,48502400,2825,2830,2830,2825,2300
20230531,095700,42003200,2830,2830,2830,2830,0
20230531,095600,42003200,2830,2830,2830,2830,2
20230531,095500,41997540,2840,2840,2840,2840,7
20230531,095400,41977660,2825,2830,2830,2825,900
20230531,095300,39434240,2830,2830,2830,2830,0
20230531,095200,39434240,2830,2830,2830,2830,555
20230531,095100,37863590,2830,2830,2830,2830,0
20230531,095000,37863590,2830,2830,2830,2830,0
20230531,094900,37863590,2830,2830,2830,2830,0
20230531,094800,37863590,2830,2830,2830,2830,0
20230531,094700,37863590,2830,2830,2830,2830,0
20230531,094600,37863590,2830,2830,2830,2830,709
20230531,094500,35857120,2830,2830,2830,2830,0
20230531,094400,35857120,2830,2830,2830,2830,0
20230531,094300,35857120,2830,2830,2830,2830,0
20230531,094200,35857120,2830,2830,2830,2830,20
20230531,094100,35800520,2825,2825,2825,2825,0
20230531,094000,35800520,2825,2825,2825,2825,0
20230531,093900,35800520,2825,2825,2825,2825,0
20230531,093800,35800520,2825,2825,2825,2825,0
20230531,093700,35800520,2825,2835,2835,2825,494
20230531,093600,34402670,2825,2835,2835,2825,538
20230531,093500,32879675,2845,2845,2845,2845,10
20230531,093400,32851225,2830,2830,2830,2830,5141
20230531,093300,18302195,2830,2830,2830,2830,0
20230531,093200,18302195,2830,2830,2830,2830,0
20230531,093100,18302195,2830,2835,2835,2830,50
20230531,093000,18160645,2830,2835,2835,2830,100
20230531,092900,17877630,2830,2830,2830,2830,156
20230531,092800,17436150,2830,2830,2830,2830,2268
20230531,092700,11017710,2830,2830,2830,2830,0
20230531,092600,11017710,2830,2830,2830,2830,0
20230531,092500,11017710,2830,2830,2830,2830,0
20230531,092400,11017710,2830,2845,2845,2830,1228
20230531,092300,7537575,2845,2845,2845,2845,0
20230531,092200,7537575,2845,2845,2845,2845,10
20230531,092100,7509125,2835,2835,2835,2835,0
20230531,092000,7509125,2835,2835,2835,2835,0
20230531,091900,7509125,2835,2835,2835,2835,454
20230531,091800,6222035,2845,2845,2845,2845,0
20230531,091700,6222035,2845,2845,2845,2845,4
20230531,091600,6210655,2845,2840,2845,2840,10
20230531,091500,6182215,2840,2840,2840,2840,0
20230531,091400,6182215,2840,2840,2840,2840,0
20230531,091300,6182215,2840,2840,2840,2840,179
20230531,091200,5673855,2835,2835,2835,2835,0
20230531,091100,5673855,2835,2835,2835,2835,0
20230531,091000,5673855,2835,2835,2835,2835,25
20230531,090900,5602980,2835,2835,2835,2835,0
20230531,090800,5602980,2835,2835,2835,2835,0
20230531,090700,5602980,2835,2835,2835,2835,0
20230531,090600,5602980,2835,2835,2835,2835,0
20230531,090500,5602980,2835,2835,2835,2835,0
20230531,090400,5602980,2835,2835,2835,2835,0
20230531,090300,5602980,2835,2835,2835,2835,35
20230531,090200,5503755,2835,2835,2835,2835,0
20230531,090100,5503755,2835,2835,2835,2835,36
20230531,090000,5401695,2835,2820,2835,2820,1915