stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,213900,3061863730,2325,2325,2325,2325,10576
20230530,213800,3061863730,2325,2325,2325,2325,0
20230530,213700,3061863730,2325,2325,2325,2325,0
20230530,213600,3061863730,2325,2325,2325,2325,0
20230530,213500,3061863730,2325,2325,2325,2325,0
20230530,213400,3061863730,2325,2325,2325,2325,0
20230530,213300,3061863730,2325,2325,2325,2325,0
20230530,213200,3061863730,2325,2325,2325,2325,0
20230530,213100,3061863730,2325,2325,2325,2325,0
20230530,213000,3061863730,2325,2325,2325,2325,0
20230530,212900,3061863730,2325,2325,2325,2325,0
20230530,212800,3061863730,2325,2325,2325,2325,0
20230530,212700,3061863730,2325,2325,2325,2325,0
20230530,212600,3061863730,2325,2325,2325,2325,0
20230530,212500,3061863730,2325,2325,2325,2325,0
20230530,212400,3061863730,2325,2325,2325,2325,0
20230530,212300,3061863730,2325,2325,2325,2325,0
20230530,212200,3061863730,2325,2325,2325,2325,0
20230530,212100,3061863730,2325,2325,2325,2325,0
20230530,212000,3061863730,2325,2325,2325,2325,0
20230530,211900,3061863730,2325,2325,2325,2325,0
20230530,211800,3061863730,2325,2325,2325,2325,0
20230530,211700,3061863730,2325,2325,2325,2325,0
20230530,211600,3061863730,2325,2325,2325,2325,0
20230530,211500,3061863730,2325,2325,2325,2325,0
20230530,211400,3061863730,2325,2325,2325,2325,0
20230530,211300,3061863730,2325,2325,2325,2325,0
20230530,211200,3061863730,2325,2325,2325,2325,0
20230530,211100,3061863730,2325,2325,2325,2325,0
20230530,211000,3061863730,2325,2325,2325,2325,0
20230530,210900,3061863730,2325,2325,2325,2325,10576
20230530,210800,3061863730,2325,2325,2325,2325,0
20230530,210700,3061863730,2325,2325,2325,2325,0
20230530,210600,3061863730,2325,2325,2325,2325,0
20230530,210500,3061863730,2325,2325,2325,2325,0
20230530,210400,3061863730,2325,2325,2325,2325,0
20230530,210300,3061863730,2325,2325,2325,2325,0
20230530,210200,3061863730,2325,2325,2325,2325,0
20230530,210100,3061863730,2325,2325,2325,2325,0
20230530,210000,3061863730,2325,2325,2325,2325,0
20230530,205900,3061863730,2325,2325,2325,2325,0
20230530,205800,3061863730,2325,2325,2325,2325,0
20230530,205700,3061863730,2325,2325,2325,2325,0
20230530,205600,3061863730,2325,2325,2325,2325,0
20230530,205500,3061863730,2325,2325,2325,2325,0
20230530,205400,3061863730,2325,2325,2325,2325,0
20230530,205300,3061863730,2325,2325,2325,2325,0
20230530,205200,3061863730,2325,2325,2325,2325,0
20230530,205100,3061863730,2325,2325,2325,2325,0
20230530,205000,3061863730,2325,2325,2325,2325,0
20230530,204900,3061863730,2325,2325,2325,2325,0
20230530,204800,3061863730,2325,2325,2325,2325,0
20230530,204700,3061863730,2325,2325,2325,2325,0
20230530,204600,3061863730,2325,2325,2325,2325,0
20230530,204500,3061863730,2325,2325,2325,2325,0
20230530,204400,3061863730,2325,2325,2325,2325,0
20230530,204300,3061863730,2325,2325,2325,2325,0
20230530,204200,3061863730,2325,2325,2325,2325,0
20230530,204100,3061863730,2325,2325,2325,2325,0
20230530,204000,3061863730,2325,2325,2325,2325,0
20230530,203900,3061863730,2325,2325,2325,2325,10576
20230530,203800,3061863730,2325,2325,2325,2325,0
20230530,203700,3061863730,2325,2325,2325,2325,0
20230530,203600,3061863730,2325,2325,2325,2325,0
20230530,203500,3061863730,2325,2325,2325,2325,0
20230530,203400,3061863730,2325,2325,2325,2325,0
20230530,203300,3061863730,2325,2325,2325,2325,0
20230530,203200,3061863730,2325,2325,2325,2325,0
20230530,203100,3061863730,2325,2325,2325,2325,0
20230530,203000,3061863730,2325,2325,2325,2325,0
20230530,202900,3061863730,2325,2325,2325,2325,0
20230530,202800,3061863730,2325,2325,2325,2325,0
20230530,202700,3061863730,2325,2325,2325,2325,0
20230530,202600,3061863730,2325,2325,2325,2325,0
20230530,202500,3061863730,2325,2325,2325,2325,0
20230530,202400,3061863730,2325,2325,2325,2325,0
20230530,202300,3061863730,2325,2325,2325,2325,0
20230530,202200,3061863730,2325,2325,2325,2325,0
20230530,202100,3061863730,2325,2325,2325,2325,0
20230530,202000,3061863730,2325,2325,2325,2325,0
20230530,201900,3061863730,2325,2325,2325,2325,0
20230530,201800,3061863730,2325,2325,2325,2325,0
20230530,201700,3061863730,2325,2325,2325,2325,0
20230530,201600,3061863730,2325,2325,2325,2325,0
20230530,201500,3061863730,2325,2325,2325,2325,0
20230530,201400,3061863730,2325,2325,2325,2325,0
20230530,201300,3061863730,2325,2325,2325,2325,0
20230530,201200,3061863730,2325,2325,2325,2325,0
20230530,201100,3061863730,2325,2325,2325,2325,0
20230530,201000,3061863730,2325,2325,2325,2325,0
20230530,200900,3061863730,2325,2325,2325,2325,10576
20230530,200800,3061863730,2325,2325,2325,2325,0
20230530,200700,3061863730,2325,2325,2325,2325,0
20230530,200600,3061863730,2325,2325,2325,2325,0
20230530,200500,3061863730,2325,2325,2325,2325,0
20230530,200400,3061863730,2325,2325,2325,2325,0
20230530,200300,3061863730,2325,2325,2325,2325,0
20230530,200200,3061863730,2325,2325,2325,2325,0
20230530,200100,3061863730,2325,2325,2325,2325,0
20230530,200000,3061863730,2325,2325,2325,2325,0
20230530,195900,3061863730,2325,2325,2325,2325,0
20230530,195800,3061863730,2325,2325,2325,2325,0
20230530,195700,3061863730,2325,2325,2325,2325,0
20230530,195600,3061863730,2325,2325,2325,2325,0
20230530,195500,3061863730,2325,2325,2325,2325,0
20230530,195400,3061863730,2325,2325,2325,2325,0
20230530,195300,3061863730,2325,2325,2325,2325,0
20230530,195200,3061863730,2325,2325,2325,2325,0
20230530,195100,3061863730,2325,2325,2325,2325,0
20230530,195000,3061863730,2325,2325,2325,2325,0
20230530,194900,3061863730,2325,2325,2325,2325,0
20230530,194800,3061863730,2325,2325,2325,2325,0
20230530,194700,3061863730,2325,2325,2325,2325,0
20230530,194600,3061863730,2325,2325,2325,2325,0
20230530,194500,3061863730,2325,2325,2325,2325,0
20230530,194400,3061863730,2325,2325,2325,2325,0
20230530,194300,3061863730,2325,2325,2325,2325,0
20230530,194200,3061863730,2325,2325,2325,2325,0
20230530,194100,3061863730,2325,2325,2325,2325,0
20230530,194000,3061863730,2325,2325,2325,2325,0
20230530,193900,3061863730,2325,2325,2325,2325,10576
20230530,193800,3061863730,2325,2325,2325,2325,0
20230530,193700,3061863730,2325,2325,2325,2325,0
20230530,193600,3061863730,2325,2325,2325,2325,0
20230530,193500,3061863730,2325,2325,2325,2325,0
20230530,193400,3061863730,2325,2325,2325,2325,0
20230530,193300,3061863730,2325,2325,2325,2325,0
20230530,193200,3061863730,2325,2325,2325,2325,0
20230530,193100,3061863730,2325,2325,2325,2325,0
20230530,193000,3061863730,2325,2325,2325,2325,0
20230530,192900,3061863730,2325,2325,2325,2325,0
20230530,192800,3061863730,2325,2325,2325,2325,0
20230530,192700,3061863730,2325,2325,2325,2325,0
20230530,192600,3061863730,2325,2325,2325,2325,0
20230530,192500,3061863730,2325,2325,2325,2325,0
20230530,192400,3061863730,2325,2325,2325,2325,0
20230530,192300,3061863730,2325,2325,2325,2325,0
20230530,192200,3061863730,2325,2325,2325,2325,0
20230530,192100,3061863730,2325,2325,2325,2325,0
20230530,192000,3061863730,2325,2325,2325,2325,0
20230530,191900,3061863730,2325,2325,2325,2325,0
20230530,191800,3061863730,2325,2325,2325,2325,0
20230530,191700,3061863730,2325,2325,2325,2325,0
20230530,191600,3061863730,2325,2325,2325,2325,0
20230530,191500,3061863730,2325,2325,2325,2325,0
20230530,191400,3061863730,2325,2325,2325,2325,0
20230530,191300,3061863730,2325,2325,2325,2325,0
20230530,191200,3061863730,2325,2325,2325,2325,0
20230530,191100,3061863730,2325,2325,2325,2325,0
20230530,191000,3061863730,2325,2325,2325,2325,0
20230530,190900,3061863730,2325,2325,2325,2325,10576
20230530,190800,3061863730,2325,2325,2325,2325,0
20230530,190700,3061863730,2325,2325,2325,2325,0
20230530,190600,3061863730,2325,2325,2325,2325,0
20230530,190500,3061863730,2325,2325,2325,2325,0
20230530,190400,3061863730,2325,2325,2325,2325,0
20230530,190300,3061863730,2325,2325,2325,2325,0
20230530,190200,3061863730,2325,2325,2325,2325,0
20230530,190100,3061863730,2325,2325,2325,2325,0
20230530,190000,3061863730,2325,2325,2325,2325,0
20230530,185900,3061863730,2325,2325,2325,2325,0
20230530,185800,3061863730,2325,2325,2325,2325,0
20230530,185700,3061863730,2325,2325,2325,2325,0
20230530,185600,3061863730,2325,2325,2325,2325,0
20230530,185500,3061863730,2325,2325,2325,2325,0
20230530,185400,3061863730,2325,2325,2325,2325,0
20230530,185300,3061863730,2325,2325,2325,2325,0
20230530,185200,3061863730,2325,2325,2325,2325,0
20230530,185100,3061863730,2325,2325,2325,2325,0
20230530,185000,3061863730,2325,2325,2325,2325,0
20230530,184900,3061863730,2325,2325,2325,2325,0
20230530,184800,3061863730,2325,2325,2325,2325,0
20230530,184700,3061863730,2325,2325,2325,2325,0
20230530,184600,3061863730,2325,2325,2325,2325,0
20230530,184500,3061863730,2325,2325,2325,2325,0
20230530,184400,3061863730,2325,2325,2325,2325,0
20230530,184300,3061863730,2325,2325,2325,2325,0
20230530,184200,3061863730,2325,2325,2325,2325,0
20230530,184100,3061863730,2325,2325,2325,2325,0
20230530,184000,3061863730,2325,2325,2325,2325,0
20230530,183900,3061863730,2325,2325,2325,2325,10576
20230530,183800,3061863730,2325,2325,2325,2325,0
20230530,183700,3061863730,2325,2325,2325,2325,0
20230530,183600,3061863730,2325,2325,2325,2325,0
20230530,183500,3061863730,2325,2325,2325,2325,0
20230530,183400,3061863730,2325,2325,2325,2325,0
20230530,183300,3061863730,2325,2325,2325,2325,0
20230530,183200,3061863730,2325,2325,2325,2325,0
20230530,183100,3061863730,2325,2325,2325,2325,0
20230530,183000,3061863730,2325,2325,2325,2325,0
20230530,182900,3061863730,2325,2325,2325,2325,0
20230530,182800,3061863730,2325,2325,2325,2325,0
20230530,182700,3061863730,2325,2325,2325,2325,0
20230530,182600,3061863730,2325,2325,2325,2325,0
20230530,182500,3061863730,2325,2325,2325,2325,0
20230530,182400,3061863730,2325,2325,2325,2325,0
20230530,182300,3061863730,2325,2325,2325,2325,0
20230530,182200,3061863730,2325,2325,2325,2325,0
20230530,182100,3061863730,2325,2325,2325,2325,0
20230530,182000,3061863730,2325,2325,2325,2325,0
20230530,181900,3061863730,2325,2325,2325,2325,0
20230530,181800,3061863730,2325,2325,2325,2325,0
20230530,181700,3061863730,2325,2325,2325,2325,0
20230530,181600,3061863730,2325,2325,2325,2325,0
20230530,181500,3061863730,2325,2325,2325,2325,0
20230530,181400,3061863730,2325,2325,2325,2325,0
20230530,181300,3061863730,2325,2325,2325,2325,0
20230530,181200,3061863730,2325,2325,2325,2325,0
20230530,181100,3061863730,2325,2325,2325,2325,0
20230530,181000,3061863730,2325,2325,2325,2325,0
20230530,180900,3061863730,2325,2325,2325,2325,10576
20230530,180800,3061863730,2325,2325,2325,2325,0
20230530,180700,3061863730,2325,2325,2325,2325,0
20230530,180600,3061863730,2325,2325,2325,2325,0
20230530,180500,3061863730,2325,2325,2325,2325,0
20230530,180400,3061863730,2325,2325,2325,2325,0
20230530,180300,3061863730,2325,2325,2325,2325,0
20230530,180200,3061863730,2325,2325,2325,2325,0
20230530,180100,3061863730,2325,2325,2325,2325,0
20230530,180000,3061863730,2325,2325,2325,2325,0
20230530,175900,3061863730,2325,2325,2325,2325,0
20230530,175800,3061863730,2325,2325,2325,2325,0
20230530,175700,3061863730,2325,2325,2325,2325,0
20230530,175600,3061863730,2325,2325,2325,2325,0
20230530,175500,3061863730,2325,2325,2325,2325,0
20230530,175400,3061863730,2325,2325,2325,2325,0
20230530,175300,3061863730,2325,2325,2325,2325,0
20230530,175200,3061863730,2325,2325,2325,2325,0
20230530,175100,3061863730,2325,2325,2325,2325,0
20230530,175000,3061863730,2325,2325,2325,2325,0
20230530,174900,3061863730,2325,2325,2325,2325,0
20230530,174800,3061863730,2325,2325,2325,2325,0
20230530,174700,3061863730,2325,2325,2325,2325,0
20230530,174600,3061863730,2325,2325,2325,2325,0
20230530,174500,3061863730,2325,2325,2325,2325,0
20230530,174400,3061863730,2325,2325,2325,2325,0
20230530,174300,3061863730,2325,2325,2325,2325,0
20230530,174200,3061863730,2325,2325,2325,2325,0
20230530,174100,3061863730,2325,2325,2325,2325,0
20230530,174000,3061863730,2325,2325,2325,2325,0
20230530,173900,3061863730,2325,2325,2325,2325,10576
20230530,173800,3061863730,2325,2325,2325,2325,0
20230530,173700,3061863730,2325,2325,2325,2325,0
20230530,173600,3061863730,2325,2325,2325,2325,0
20230530,173500,3061863730,2325,2325,2325,2325,0
20230530,173400,3061863730,2325,2325,2325,2325,0
20230530,173300,3061863730,2325,2325,2325,2325,0
20230530,173200,3061863730,2325,2325,2325,2325,0
20230530,173100,3061863730,2325,2325,2325,2325,0
20230530,173000,3061863730,2325,2325,2325,2325,0
20230530,172900,3061863730,2325,2325,2325,2325,0
20230530,172800,3061863730,2325,2325,2325,2325,0
20230530,172700,3061863730,2325,2325,2325,2325,0
20230530,172600,3061863730,2325,2325,2325,2325,0
20230530,172500,3061863730,2325,2325,2325,2325,0
20230530,172400,3061863730,2325,2325,2325,2325,0
20230530,172300,3061863730,2325,2325,2325,2325,0
20230530,172200,3061863730,2325,2325,2325,2325,0
20230530,172100,3061863730,2325,2325,2325,2325,0
20230530,172000,3061863730,2325,2325,2325,2325,0
20230530,171900,3061863730,2325,2325,2325,2325,0
20230530,171800,3061863730,2325,2325,2325,2325,0
20230530,171700,3061863730,2325,2325,2325,2325,0
20230530,171600,3061863730,2325,2325,2325,2325,0
20230530,171500,3061863730,2325,2325,2325,2325,0
20230530,171400,3061863730,2325,2325,2325,2325,0
20230530,171300,3061863730,2325,2325,2325,2325,0
20230530,171200,3061863730,2325,2325,2325,2325,0
20230530,171100,3061863730,2325,2325,2325,2325,0
20230530,171000,3061863730,2325,2325,2325,2325,0
20230530,170900,3061863730,2325,2325,2325,2325,10576
20230530,170800,3061863730,2325,2325,2325,2325,0
20230530,170700,3061863730,2325,2325,2325,2325,0
20230530,170600,3061863730,2325,2325,2325,2325,0
20230530,170500,3061863730,2325,2325,2325,2325,0
20230530,170400,3061863730,2325,2325,2325,2325,0
20230530,170300,3061863730,2325,2325,2325,2325,0
20230530,170200,3061863730,2325,2325,2325,2325,0
20230530,170100,3061863730,2325,2325,2325,2325,0
20230530,170000,3061863730,2325,2325,2325,2325,0
20230530,165900,3061863730,2325,2325,2325,2325,0
20230530,165800,3061863730,2325,2325,2325,2325,0
20230530,165700,3061863730,2325,2325,2325,2325,0
20230530,165600,3061863730,2325,2325,2325,2325,0
20230530,165500,3061863730,2325,2325,2325,2325,0
20230530,165400,3061863730,2325,2325,2325,2325,0
20230530,165300,3061863730,2325,2325,2325,2325,0
20230530,165200,3061863730,2325,2325,2325,2325,0
20230530,165100,3061863730,2325,2325,2325,2325,0
20230530,165000,3061863730,2325,2325,2325,2325,0
20230530,164900,3061863730,2325,2325,2325,2325,0
20230530,164800,3061863730,2325,2325,2325,2325,0
20230530,164700,3061863730,2325,2325,2325,2325,0
20230530,164600,3061863730,2325,2325,2325,2325,0
20230530,164500,3061863730,2325,2325,2325,2325,0
20230530,164400,3061863730,2325,2325,2325,2325,0
20230530,164300,3061863730,2325,2325,2325,2325,0
20230530,164200,3061863730,2325,2325,2325,2325,0
20230530,164100,3061863730,2325,2325,2325,2325,0
20230530,164000,3061863730,2325,2325,2325,2325,0
20230530,163900,3061863730,2325,2325,2325,2325,10576
20230530,163800,3061863730,2325,2325,2325,2325,0
20230530,163700,3061863730,2325,2325,2325,2325,0
20230530,163600,3061863730,2325,2325,2325,2325,0
20230530,163500,3061863730,2325,2325,2325,2325,0
20230530,163400,3061863730,2325,2325,2325,2325,0
20230530,163300,3061863730,2325,2325,2325,2325,0
20230530,163200,3061863730,2325,2325,2325,2325,0
20230530,163100,3061863730,2325,2325,2325,2325,0
20230530,163000,3061863730,2325,2325,2325,2325,0
20230530,162900,3061863730,2325,2325,2325,2325,0
20230530,162800,3061863730,2325,2325,2325,2325,0
20230530,162700,3061863730,2325,2325,2325,2325,0
20230530,162600,3061863730,2325,2325,2325,2325,0
20230530,162500,3061863730,2325,2325,2325,2325,0
20230530,162400,3061863730,2325,2325,2325,2325,0
20230530,162300,3061863730,2325,2325,2325,2325,0
20230530,162200,3061863730,2325,2325,2325,2325,0
20230530,162100,3061863730,2325,2325,2325,2325,0
20230530,162000,3061863730,2325,2325,2325,2325,0
20230530,161900,3061863730,2325,2325,2325,2325,0
20230530,161800,3061863730,2325,2325,2325,2325,0
20230530,161700,3061863730,2325,2325,2325,2325,0
20230530,161600,3061863730,2325,2325,2325,2325,0
20230530,161500,3061863730,2325,2325,2325,2325,0
20230530,161400,3061863730,2325,2325,2325,2325,0
20230530,161300,3061863730,2325,2325,2325,2325,0
20230530,161200,3061863730,2325,2325,2325,2325,0
20230530,161100,3061863730,2325,2325,2325,2325,0
20230530,161000,3061863730,2325,2325,2325,2325,0
20230530,160900,3061863730,2325,2325,2325,2325,10576
20230530,160800,3061863730,2325,2325,2325,2325,0
20230530,160700,3061863730,2325,2325,2325,2325,0
20230530,160600,3061863730,2325,2325,2325,2325,0
20230530,160500,3061863730,2325,2325,2325,2325,0
20230530,160400,3061863730,2325,2325,2325,2325,0
20230530,160300,3061863730,2325,2325,2325,2325,0
20230530,160200,3061863730,2325,2325,2325,2325,0
20230530,160100,3061863730,2325,2325,2325,2325,0
20230530,160000,3061863730,2325,2325,2325,2325,0
20230530,155900,3061863730,2325,2325,2325,2325,0
20230530,155800,3061863730,2325,2325,2325,2325,0
20230530,155700,3061863730,2325,2325,2325,2325,0
20230530,155600,3061863730,2325,2325,2325,2325,0
20230530,155500,3061863730,2325,2325,2325,2325,0
20230530,155400,3061863730,2325,2325,2325,2325,0
20230530,155300,3061863730,2325,2325,2325,2325,0
20230530,155200,3061863730,2325,2325,2325,2325,0
20230530,155100,3061863730,2325,2325,2325,2325,0
20230530,155000,3061863730,2325,2325,2325,2325,0
20230530,154900,3061863730,2325,2325,2325,2325,0
20230530,154800,3061863730,2325,2325,2325,2325,0
20230530,154700,3061863730,2325,2325,2325,2325,0
20230530,154600,3061863730,2325,2325,2325,2325,0
20230530,154500,3061863730,2325,2325,2325,2325,0
20230530,154400,3061863730,2325,2325,2325,2325,0
20230530,154300,3061863730,2325,2325,2325,2325,0
20230530,154200,3061863730,2325,2325,2325,2325,0
20230530,154100,3061863730,2325,2325,2325,2325,0
20230530,154000,3061863730,2325,2325,2325,2325,0
20230530,153900,3061863730,2325,2325,2325,2325,10576
20230530,153800,3061863730,2325,2325,2325,2325,0
20230530,153700,3061863730,2325,2325,2325,2325,0
20230530,153600,3061863730,2325,2325,2325,2325,0
20230530,153500,3061863730,2325,2325,2325,2325,0
20230530,153400,3061863730,2325,2325,2325,2325,0
20230530,153300,3061863730,2325,2325,2325,2325,0
20230530,153200,3061863730,2325,2325,2325,2325,0
20230530,153100,3061863730,2325,2325,2325,2325,0
20230530,153000,3061863730,2325,2325,2325,2325,10576
20230530,152900,3037274530,2325,2325,2325,2325,0
20230530,152800,3037274530,2325,2325,2325,2325,0
20230530,152700,3037274530,2325,2325,2325,2325,0
20230530,152600,3037274530,2325,2325,2325,2325,0
20230530,152500,3037274530,2325,2325,2325,2325,0
20230530,152400,3037274530,2325,2325,2325,2325,0
20230530,152300,3037274530,2325,2325,2325,2325,0
20230530,152200,3037274530,2325,2325,2325,2325,0
20230530,152100,3037274530,2325,2325,2325,2325,0
20230530,152000,3037274530,2325,2325,2325,2325,0
20230530,151900,3037274530,2325,2320,2325,2315,3221
20230530,151800,3029801770,2315,2320,2320,2315,731
20230530,151700,3028106930,2315,2315,2315,2315,1387
20230530,151600,3024896025,2320,2315,2320,2315,38
20230530,151500,3024808005,2315,2315,2315,2315,1086
20230530,151400,3022293915,2315,2315,2315,2315,0
20230530,151300,3022293915,2315,2315,2315,2315,0
20230530,151200,3022293915,2315,2315,2315,2315,1126
20230530,151100,3019687225,2315,2315,2315,2315,304
20230530,151000,3018983465,2310,2315,2315,2310,399
20230530,150900,3018061575,2320,2315,2320,2315,1443
20230530,150800,3014719335,2310,2310,2315,2310,2860
20230530,150700,3008100045,2315,2315,2315,2315,1837
20230530,150600,3003847390,2315,2310,2315,2310,283
20230530,150500,3003192345,2315,2315,2315,2315,1599
20230530,150400,2999490660,2315,2315,2315,2315,915
20230530,150300,2997372435,2320,2320,2320,2320,1015
20230530,150200,2995017635,2315,2315,2315,2315,7833
20230530,150100,2976884240,2315,2315,2315,2315,280
20230530,150000,2976236040,2315,2315,2315,2315,0
20230530,145900,2976236040,2315,2315,2315,2315,1435
20230530,145800,2972914015,2320,2320,2320,2320,501
20230530,145700,2971751695,2320,2320,2320,2320,56
20230530,145600,2971621775,2320,2320,2320,2320,0
20230530,145500,2971621775,2320,2320,2320,2320,0
20230530,145400,2971621775,2320,2320,2320,2315,999
20230530,145300,2969307830,2320,2320,2320,2320,227
20230530,145200,2968781190,2320,2320,2320,2320,900
20230530,145100,2966693190,2320,2320,2320,2320,5217
20230530,145000,2954589750,2320,2320,2320,2320,8
20230530,144900,2954571190,2320,2320,2320,2320,50
20230530,144800,2954455190,2320,2320,2320,2320,0
20230530,144700,2954455190,2320,2320,2320,2320,43
20230530,144600,2954355430,2320,2325,2325,2320,2766
20230530,144500,2947937700,2325,2330,2330,2325,5058
20230530,144400,2936152850,2330,2330,2330,2330,0
20230530,144300,2936152850,2330,2330,2330,2320,1861
20230530,144200,2931826720,2330,2335,2335,2320,575
20230530,144100,2930486730,2335,2325,2335,2325,3312
20230530,144000,2922769935,2320,2320,2320,2320,0
20230530,143900,2922769935,2320,2320,2320,2320,2
20230530,143800,2922765295,2320,2330,2330,2320,251
20230530,143700,2922182965,2330,2325,2330,2325,5000
20230530,143600,2910534140,2325,2325,2325,2325,437
20230530,143500,2909518115,2315,2320,2320,2315,431
20230530,143400,2908519850,2315,2325,2325,2315,5385
20230530,143300,2896042070,2320,2320,2330,2320,403
20230530,143200,2895107090,2325,2330,2330,2325,471
20230530,143100,2894012010,2330,2325,2330,2325,6109
20230530,143000,2879787960,2320,2325,2325,2320,87
20230530,142900,2879586115,2325,2320,2325,2320,1298
20230530,142800,2876571180,2320,2320,2320,2315,5167
20230530,142700,2864601075,2320,2320,2320,2320,3193
20230530,142600,2857193315,2320,2320,2320,2320,0
20230530,142500,2857193315,2320,2320,2320,2320,300
20230530,142400,2856497315,2325,2325,2325,2325,0
20230530,142300,2856497315,2325,2325,2325,2325,2000
20230530,142200,2851847315,2325,2320,2325,2320,3001
20230530,142100,2844884990,2320,2320,2320,2320,7
20230530,142000,2844868750,2325,2315,2325,2315,1001
20230530,141900,2842551425,2320,2320,2320,2320,0
20230530,141800,2842551425,2320,2320,2320,2320,0
20230530,141700,2842551425,2320,2320,2320,2320,2824
20230530,141600,2835999745,2325,2325,2325,2325,0
20230530,141500,2835999745,2325,2325,2325,2325,0
20230530,141400,2835999745,2325,2325,2325,2325,2255
20230530,141300,2830756870,2325,2325,2325,2325,0
20230530,141200,2830756870,2325,2325,2325,2325,100
20230530,141100,2830524370,2325,2325,2325,2325,456
20230530,141000,2829464170,2325,2325,2325,2325,303
20230530,140900,2828759695,2325,2325,2325,2325,100
20230530,140800,2828527195,2325,2325,2325,2325,2708
20230530,140700,2822231095,2325,2325,2325,2325,100
20230530,140600,2821998595,2330,2330,2330,2330,197
20230530,140500,2821539585,2330,2330,2330,2330,0
20230530,140400,2821539585,2330,2330,2330,2330,124
20230530,140300,2821250665,2330,2330,2330,2330,0
20230530,140200,2821250665,2330,2330,2330,2330,1230
20230530,140100,2818384765,2330,2330,2330,2330,42
20230530,140000,2818286905,2330,2330,2330,2330,2435
20230530,135900,2812613355,2325,2325,2325,2325,0
20230530,135800,2812613355,2325,2325,2325,2325,1
20230530,135700,2812611030,2330,2330,2330,2330,395
20230530,135600,2811690680,2325,2325,2325,2325,1441
20230530,135500,2808340355,2325,2325,2325,2325,265
20230530,135400,2807724230,2325,2325,2325,2325,0
20230530,135300,2807724230,2325,2340,2340,2325,3
20230530,135200,2807717240,2325,2325,2325,2325,0
20230530,135100,2807717240,2325,2325,2325,2325,484
20230530,135000,2806591940,2325,2325,2325,2325,1516
20230530,134900,2803067240,2325,2325,2325,2325,0
20230530,134800,2803067240,2325,2325,2325,2325,0
20230530,134700,2803067240,2325,2325,2325,2325,11
20230530,134600,2803041665,2330,2330,2330,2330,100
20230530,134500,2802808665,2335,2335,2335,2335,249
20230530,134400,2802227250,2335,2335,2335,2335,1
20230530,134300,2802224915,2340,2340,2340,2340,0
20230530,134200,2802224915,2340,2340,2340,2340,0
20230530,134100,2802224915,2340,2340,2340,2340,14
20230530,134000,2802192155,2340,2330,2340,2330,60
20230530,133900,2802052115,2330,2330,2340,2330,249
20230530,133800,2801471570,2330,2330,2330,2330,3061
20230530,133700,2794339440,2325,2325,2325,2325,3740
20230530,133600,2785643940,2325,2325,2325,2325,0
20230530,133500,2785643940,2325,2325,2325,2325,0
20230530,133400,2785643940,2325,2325,2325,2325,0
20230530,133300,2785643940,2325,2325,2325,2325,10
20230530,133200,2785620690,2325,2315,2325,2315,465
20230530,133100,2784540265,2325,2325,2325,2315,451
20230530,133000,2783495690,2315,2315,2315,2315,20
20230530,132900,2783449390,2320,2320,2320,2320,1007
20230530,132800,2781113150,2320,2320,2320,2320,3500
20230530,132700,2772993150,2315,2315,2315,2315,0
20230530,132600,2772993150,2315,2320,2320,2315,6002
20230530,132500,2759078520,2320,2315,2320,2315,12391
20230530,132400,2730384480,2315,2320,2320,2315,1494
20230530,132300,2726920900,2325,2325,2325,2320,9890
20230530,132200,2703961650,2330,2335,2335,2330,2698
20230530,132100,2697674310,2335,2335,2335,2335,0
20230530,132000,2697674310,2335,2335,2335,2335,0
20230530,131900,2697674310,2335,2335,2335,2335,0
20230530,131800,2697674310,2335,2335,2335,2335,210
20230530,131700,2697183960,2330,2330,2330,2330,79
20230530,131600,2696999890,2330,2330,2330,2330,829
20230530,131500,2695068320,2330,2330,2330,2330,0
20230530,131400,2695068320,2330,2330,2330,2330,1
20230530,131300,2695065990,2335,2325,2335,2325,353
20230530,131200,2694245095,2330,2335,2335,2330,1309
20230530,131100,2691194985,2335,2335,2335,2335,719
20230530,131000,2689516120,2335,2335,2335,2335,90
20230530,130900,2689305970,2340,2340,2340,2340,0
20230530,130800,2689305970,2340,2340,2340,2340,0
20230530,130700,2689305970,2340,2340,2340,2340,1382
20230530,130600,2686072090,2340,2340,2340,2340,0
20230530,130500,2686072090,2340,2340,2340,2340,0
20230530,130400,2686072090,2340,2340,2340,2340,0
20230530,130300,2686072090,2340,2340,2340,2340,22
20230530,130200,2686020610,2340,2340,2340,2340,800
20230530,130100,2684148610,2340,2340,2340,2340,285
20230530,130000,2683481710,2340,2340,2340,2340,900
20230530,125900,2681375710,2340,2340,2340,2340,100
20230530,125800,2681141710,2325,2325,2325,2325,0
20230530,125700,2681141710,2325,2325,2325,2325,297
20230530,125600,2680451185,2330,2340,2340,2330,10908
20230530,125500,2654993475,2340,2340,2340,2340,1635
20230530,125400,2651167575,2340,2350,2350,2340,2123
20230530,125300,2646190035,2350,2345,2350,2345,312
20230530,125200,2645456895,2350,2350,2350,2350,9
20230530,125100,2645435745,2345,2345,2345,2345,9
20230530,125000,2645414640,2350,2345,2350,2345,43
20230530,124900,2645313800,2345,2345,2345,2345,4
20230530,124800,2645304420,2350,2350,2350,2350,850
20230530,124700,2643306920,2350,2350,2350,2350,4160
20230530,124600,2633530920,2350,2345,2350,2345,26
20230530,124500,2633469930,2345,2345,2345,2345,47
20230530,124400,2633359715,2340,2340,2340,2340,3
20230530,124300,2633352695,2340,2340,2340,2340,3002
20230530,124200,2626328015,2350,2345,2350,2345,3839
20230530,124100,2617319125,2350,2350,2350,2350,0
20230530,124000,2617319125,2350,2350,2350,2350,0
20230530,123900,2617319125,2350,2350,2350,2350,2202
20230530,123800,2612144425,2345,2345,2345,2345,800
20230530,123700,2610268425,2340,2340,2340,2340,123
20230530,123600,2609980605,2340,2340,2340,2340,70
20230530,123500,2609816805,2340,2340,2340,2340,0
20230530,123400,2609816805,2340,2340,2340,2340,250
20230530,123300,2609231805,2340,2340,2340,2340,0
20230530,123200,2609231805,2340,2340,2340,2340,365
20230530,123100,2608377705,2340,2345,2345,2340,120
20230530,123000,2608096810,2345,2345,2345,2345,1000
20230530,122900,2605751810,2345,2345,2345,2345,748
20230530,122800,2603997750,2345,2345,2345,2345,1051
20230530,122700,2601533155,2345,2350,2350,2345,625
20230530,122600,2600067425,2350,2350,2350,2350,1
20230530,122500,2600065075,2350,2350,2350,2350,1
20230530,122400,2600062725,2345,2350,2350,2345,6
20230530,122300,2600048630,2350,2350,2350,2350,0
20230530,122200,2600048630,2350,2350,2350,2350,12
20230530,122100,2600020430,2345,2350,2350,2345,346
20230530,122000,2599209040,2350,2350,2350,2350,4000
20230530,121900,2589809040,2340,2340,2340,2340,1275
20230530,121800,2586825540,2345,2345,2345,2345,1029
20230530,121700,2584412535,2340,2340,2340,2340,260
20230530,121600,2583804135,2340,2340,2340,2340,77
20230530,121500,2583623955,2340,2340,2340,2340,50
20230530,121400,2583506955,2335,2340,2340,2335,6000
20230530,121300,2569481955,2340,2340,2340,2340,0
20230530,121200,2569481955,2340,2345,2345,2340,589
20230530,121100,2568101640,2345,2345,2345,2345,1029
20230530,121000,2565688635,2345,2350,2350,2345,3521
20230530,120900,2557425420,2355,2355,2355,2355,874
20230530,120800,2555367150,2355,2355,2355,2355,1389
20230530,120700,2552096055,2355,2355,2355,2355,924
20230530,120600,2549920035,2355,2355,2355,2355,592
20230530,120500,2548525875,2355,2355,2355,2355,140
20230530,120400,2548196175,2355,2355,2355,2355,730
20230530,120300,2546477025,2355,2355,2355,2355,1546
20230530,120200,2542836195,2355,2355,2355,2355,2042
20230530,120100,2538027285,2355,2350,2355,2350,3455
20230530,120000,2529908030,2350,2345,2350,2345,2319
20230530,115900,2524469875,2345,2345,2345,2345,700
20230530,115800,2522828375,2350,2350,2350,2350,1
20230530,115700,2522826025,2345,2350,2350,2345,1121
20230530,115600,2520196675,2350,2350,2350,2350,331
20230530,115500,2519418825,2345,2345,2350,2345,10576
20230530,115400,2494568100,2345,2345,2345,2345,206
20230530,115300,2494085030,2340,2340,2345,2340,1574
20230530,115200,2490394020,2340,2340,2340,2340,9
20230530,115100,2490372960,2335,2335,2335,2335,682
20230530,115000,2488780490,2340,2340,2340,2340,100
20230530,114900,2488546490,2330,2335,2335,2330,2518
20230530,114800,2482667970,2335,2335,2335,2335,1
20230530,114700,2482665635,2340,2340,2340,2340,3000
20230530,114600,2475645635,2330,2330,2330,2330,2
20230530,114500,2475640975,2330,2330,2330,2330,0
20230530,114400,2475640975,2330,2330,2330,2330,1085
20230530,114300,2473112925,2330,2330,2330,2330,2
20230530,114200,2473108265,2330,2330,2330,2330,0
20230530,114100,2473108265,2330,2330,2330,2330,11
20230530,114000,2473082635,2330,2335,2335,2330,145
20230530,113900,2472744080,2335,2335,2335,2335,2883
20230530,113800,2466012275,2335,2335,2345,2335,47
20230530,113700,2465902250,2335,2325,2335,2325,18661
20230530,113600,2422397370,2325,2325,2325,2325,1322
20230530,113500,2419323720,2325,2320,2325,2320,108
20230530,113400,2419072670,2320,2320,2320,2320,0
20230530,113300,2419072670,2320,2320,2320,2320,0
20230530,113200,2419072670,2320,2320,2320,2320,0
20230530,113100,2419072670,2320,2320,2320,2320,1
20230530,113000,2419070350,2320,2320,2325,2320,23
20230530,112900,2419016890,2320,2320,2320,2320,714
20230530,112800,2417360410,2320,2320,2320,2320,1367
20230530,112700,2414188970,2315,2315,2315,2315,0
20230530,112600,2414188970,2315,2315,2315,2315,4
20230530,112500,2414179710,2315,2315,2315,2315,3989
20230530,112400,2404945175,2315,2315,2320,2315,2812
20230530,112300,2398434395,2315,2315,2315,2315,58
20230530,112200,2398300125,2315,2315,2320,2315,2279
20230530,112100,2393024095,2320,2320,2320,2320,4947
20230530,112000,2381547055,2320,2320,2320,2320,12577
20230530,111900,2352368415,2320,2325,2325,2320,7226
20230530,111800,2335592360,2325,2325,2325,2325,2970
20230530,111700,2328687110,2330,2330,2330,2330,150
20230530,111600,2328337610,2325,2325,2325,2325,10
20230530,111500,2328314360,2320,2320,2320,2320,321
20230530,111400,2327569640,2320,2325,2325,2320,433
20230530,111300,2326564915,2325,2320,2325,2320,451
20230530,111200,2325518590,2320,2320,2320,2320,1
20230530,111100,2325516270,2320,2325,2325,2320,2514
20230530,111000,2319671270,2330,2330,2330,2330,34
20230530,110900,2319592050,2330,2330,2330,2330,0
20230530,110800,2319592050,2330,2330,2330,2330,15
20230530,110700,2319557100,2330,2330,2330,2330,1215
20230530,110600,2316726150,2335,2335,2335,2335,210
20230530,110500,2316235800,2330,2335,2335,2330,7150
20230530,110400,2299575550,2335,2330,2335,2330,1000
20230530,110300,2297242515,2320,2330,2330,2320,17710
20230530,110200,2256116680,2335,2335,2335,2335,0
20230530,110100,2256116680,2335,2335,2335,2335,1000
20230530,110000,2253781680,2335,2330,2335,2330,5692
20230530,105900,2240519170,2330,2330,2330,2330,75
20230530,105800,2240344420,2330,2330,2330,2330,49
20230530,105700,2240230250,2330,2330,2330,2330,79
20230530,105600,2240046180,2330,2330,2330,2330,3277
20230530,105500,2232410770,2335,2335,2335,2335,659
20230530,105400,2230872005,2330,2330,2330,2330,30
20230530,105300,2230802105,2320,2330,2345,2320,4963
20230530,105200,2219247130,2355,2330,2355,2320,13802
20230530,105100,2186967850,2330,2330,2335,2330,2603
20230530,105000,2180902760,2340,2330,2340,2330,507
20230530,104900,2179716450,2330,2330,2330,2330,127
20230530,104800,2179420540,2330,2345,2345,2330,257
20230530,104700,2178820935,2345,2345,2345,2345,300
20230530,104600,2178117435,2330,2345,2345,2330,1769
20230530,104500,2173989055,2345,2340,2345,2335,1020
20230530,104400,2171598290,2335,2335,2335,2335,0
20230530,104300,2171598290,2335,2335,2335,2335,0
20230530,104200,2171598290,2335,2325,2340,2320,9008
20230530,104100,2150650930,2320,2325,2325,2320,25973
20230530,104000,2090386415,2325,2340,2340,2325,10478
20230530,103900,2065917620,2345,2345,2345,2345,1430
20230530,103800,2062564270,2345,2345,2345,2345,813
20230530,103700,2060657785,2345,2350,2350,2345,3124
20230530,103600,2053331810,2345,2350,2350,2345,166
20230530,103500,2052942510,2345,2350,2350,2345,8212
20230530,103400,2033658150,2345,2350,2350,2345,4035
20230530,103300,2024191920,2360,2360,2360,2360,158
20230530,103200,2023819040,2350,2360,2360,2350,1623
20230530,103100,2019996775,2355,2350,2360,2350,5431
20230530,103000,2007231180,2350,2365,2365,2350,9165
20230530,102900,1985595885,2365,2375,2375,2365,3777
20230530,102800,1976636060,2375,2380,2380,2375,3627
20230530,102700,1968019650,2375,2380,2380,2375,3607
20230530,102600,1959445195,2380,2385,2390,2380,6223
20230530,102500,1944609185,2385,2390,2390,2385,2899
20230530,102400,1937684315,2390,2390,2395,2385,212
20230530,102300,1937177750,2395,2395,2400,2380,7269
20230530,102200,1919762280,2395,2380,2395,2380,15666
20230530,102100,1882273625,2390,2390,2390,2380,1512
20230530,102000,1878659965,2390,2385,2390,2380,2504
20230530,101900,1872690815,2390,2390,2390,2380,902
20230530,101800,1870541330,2390,2395,2395,2390,24052
20230530,101700,1812991560,2395,2395,2400,2390,30595
20230530,101600,1739637210,2395,2390,2395,2370,20136
20230530,101500,1691515240,2390,2395,2395,2380,22661
20230530,101400,1637345880,2395,2365,2395,2365,63285
20230530,101300,1486776210,2365,2360,2365,2360,4434
20230530,101200,1476304800,2355,2355,2355,2355,1
20230530,101100,1476302445,2355,2360,2360,2355,973
20230530,101000,1474006225,2365,2370,2370,2360,8423
20230530,100900,1454045540,2370,2350,2370,2350,39833
20230530,100800,1360038280,2350,2335,2350,2330,27102
20230530,100700,1296485640,2335,2335,2335,2325,5165
20230530,100600,1284427865,2335,2335,2335,2330,1886
20230530,100500,1280029060,2335,2345,2350,2335,2022
20230530,100400,1275289580,2360,2350,2360,2340,12851
20230530,100300,1245169915,2350,2360,2360,2350,7401
20230530,100200,1227731555,2355,2360,2360,2355,15530
20230530,100100,1191080785,2355,2355,2360,2355,1805
20230530,100000,1186826780,2355,2355,2360,2350,7624
20230530,095900,1168863150,2355,2360,2360,2355,12857
20230530,095800,1138539825,2365,2365,2365,2360,8202
20230530,095700,1119142110,2365,2365,2365,2360,10216
20230530,095600,1094981450,2360,2355,2365,2355,7074
20230530,095500,1078288155,2355,2355,2355,2325,3418
20230530,095400,1070256610,2350,2350,2355,2350,10558
20230530,095300,1045445125,2350,2350,2355,2345,8912
20230530,095200,1024510995,2350,2345,2350,2335,781
20230530,095100,1022676455,2345,2330,2345,2330,2955
20230530,095000,1015777750,2325,2350,2360,2305,18240
20230530,094900,973475665,2350,2350,2380,2345,52630
20230530,094800,849232785,2345,2330,2350,2330,22146
20230530,094700,797408395,2330,2340,2340,2330,4632
20230530,094600,786585705,2340,2325,2340,2320,6740
20230530,094500,770861190,2325,2325,2330,2320,6310
20230530,094400,756179820,2330,2325,2330,2325,5814
20230530,094300,742638835,2320,2310,2320,2310,4564
20230530,094200,732069600,2310,2295,2310,2295,16055
20230530,094100,694996095,2300,2305,2305,2300,8977
20230530,094000,674341490,2310,2300,2310,2300,2005
20230530,093900,669714930,2305,2300,2310,2300,366
20230530,093800,668872945,2300,2315,2315,2300,10899
20230530,093700,643790920,2315,2315,2320,2310,6077
20230530,093600,629719380,2315,2310,2315,2310,1773
20230530,093500,625621100,2315,2310,2315,2310,3343
20230530,093400,617893160,2310,2305,2310,2305,757
20230530,093300,616145775,2310,2305,2310,2300,8236
20230530,093200,597192475,2305,2300,2305,2300,3038
20230530,093100,590204820,2300,2310,2310,2300,1428
20230530,093000,586917815,2310,2310,2315,2305,1895
20230530,092900,582538605,2305,2325,2335,2305,34014
20230530,092800,503522025,2330,2320,2330,2320,5779
20230530,092700,490081455,2320,2300,2325,2300,19629
20230530,092600,444699690,2295,2290,2295,2290,976
20230530,092500,442460280,2290,2290,2295,2290,3098
20230530,092400,435365855,2295,2290,2295,2290,143
20230530,092300,435038170,2290,2295,2300,2290,6785
20230530,092200,419487120,2300,2290,2300,2290,600
20230530,092100,418113020,2290,2285,2300,2285,7246
20230530,092000,401505110,2290,2285,2290,2285,2754
20230530,091900,395200210,2285,2285,2290,2285,7807
20230530,091800,377360660,2290,2280,2290,2280,1180
20230530,091700,374660470,2280,2285,2285,2280,2901
20230530,091600,368031690,2275,2285,2290,2275,3133
20230530,091500,360885435,2275,2285,2285,2275,103
20230530,091400,360650110,2275,2270,2275,2270,5344
20230530,091300,348497535,2275,2280,2280,2275,1117
20230530,091200,345956230,2285,2275,2290,2275,1040
20230530,091100,343575120,2275,2280,2295,2275,2139
20230530,091000,338692810,2280,2275,2280,2275,2226
20230530,090900,333623215,2275,2275,2275,2270,2846
20230530,090800,327149565,2275,2280,2290,2270,27160
20230530,090700,265216835,2285,2295,2295,2285,9421
20230530,090600,243659530,2305,2295,2310,2295,7782
20230530,090500,225744065,2285,2285,2295,2275,2891
20230530,090400,219123270,2290,2290,2295,2270,4257
20230530,090300,209410340,2290,2290,2295,2270,5672
20230530,090200,196446225,2295,2260,2295,2255,11274
20230530,090100,170826405,2270,2255,2270,2250,5758
20230530,090000,157828505,2255,2265,2270,2255,64156