stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,214700,351098245,2275,2275,2275,2275,1213
20230531,214600,351098245,2275,2275,2275,2275,0
20230531,214500,351098245,2275,2275,2275,2275,0
20230531,214400,351098245,2275,2275,2275,2275,0
20230531,214300,351098245,2275,2275,2275,2275,0
20230531,214200,351098245,2275,2275,2275,2275,0
20230531,214100,351098245,2275,2275,2275,2275,0
20230531,214000,351098245,2275,2275,2275,2275,0
20230531,213900,351098245,2275,2275,2275,2275,0
20230531,213800,351098245,2275,2275,2275,2275,0
20230531,213700,351098245,2275,2275,2275,2275,0
20230531,213600,351098245,2275,2275,2275,2275,0
20230531,213500,351098245,2275,2275,2275,2275,0
20230531,213400,351098245,2275,2275,2275,2275,0
20230531,213300,351098245,2275,2275,2275,2275,0
20230531,213200,351098245,2275,2275,2275,2275,0
20230531,213100,351098245,2275,2275,2275,2275,0
20230531,213000,351098245,2275,2275,2275,2275,0
20230531,212900,351098245,2275,2275,2275,2275,0
20230531,212800,351098245,2275,2275,2275,2275,0
20230531,212700,351098245,2275,2275,2275,2275,0
20230531,212600,351098245,2275,2275,2275,2275,0
20230531,212500,351098245,2275,2275,2275,2275,0
20230531,212400,351098245,2275,2275,2275,2275,0
20230531,212300,351098245,2275,2275,2275,2275,0
20230531,212200,351098245,2275,2275,2275,2275,0
20230531,212100,351098245,2275,2275,2275,2275,0
20230531,212000,351098245,2275,2275,2275,2275,0
20230531,211900,351098245,2275,2275,2275,2275,0
20230531,211800,351098245,2275,2275,2275,2275,0
20230531,211700,351098245,2275,2275,2275,2275,1213
20230531,211600,351098245,2275,2275,2275,2275,0
20230531,211500,351098245,2275,2275,2275,2275,0
20230531,211400,351098245,2275,2275,2275,2275,0
20230531,211300,351098245,2275,2275,2275,2275,0
20230531,211200,351098245,2275,2275,2275,2275,0
20230531,211100,351098245,2275,2275,2275,2275,0
20230531,211000,351098245,2275,2275,2275,2275,0
20230531,210900,351098245,2275,2275,2275,2275,0
20230531,210800,351098245,2275,2275,2275,2275,0
20230531,210700,351098245,2275,2275,2275,2275,0
20230531,210600,351098245,2275,2275,2275,2275,0
20230531,210500,351098245,2275,2275,2275,2275,0
20230531,210400,351098245,2275,2275,2275,2275,0
20230531,210300,351098245,2275,2275,2275,2275,0
20230531,210200,351098245,2275,2275,2275,2275,0
20230531,210100,351098245,2275,2275,2275,2275,0
20230531,210000,351098245,2275,2275,2275,2275,0
20230531,205900,351098245,2275,2275,2275,2275,0
20230531,205800,351098245,2275,2275,2275,2275,0
20230531,205700,351098245,2275,2275,2275,2275,0
20230531,205600,351098245,2275,2275,2275,2275,0
20230531,205500,351098245,2275,2275,2275,2275,0
20230531,205400,351098245,2275,2275,2275,2275,0
20230531,205300,351098245,2275,2275,2275,2275,0
20230531,205200,351098245,2275,2275,2275,2275,0
20230531,205100,351098245,2275,2275,2275,2275,0
20230531,205000,351098245,2275,2275,2275,2275,0
20230531,204900,351098245,2275,2275,2275,2275,0
20230531,204800,351098245,2275,2275,2275,2275,0
20230531,204700,351098245,2275,2275,2275,2275,1213
20230531,204600,351098245,2275,2275,2275,2275,0
20230531,204500,351098245,2275,2275,2275,2275,0
20230531,204400,351098245,2275,2275,2275,2275,0
20230531,204300,351098245,2275,2275,2275,2275,0
20230531,204200,351098245,2275,2275,2275,2275,0
20230531,204100,351098245,2275,2275,2275,2275,0
20230531,204000,351098245,2275,2275,2275,2275,0
20230531,203900,351098245,2275,2275,2275,2275,0
20230531,203800,351098245,2275,2275,2275,2275,0
20230531,203700,351098245,2275,2275,2275,2275,0
20230531,203600,351098245,2275,2275,2275,2275,0
20230531,203500,351098245,2275,2275,2275,2275,0
20230531,203400,351098245,2275,2275,2275,2275,0
20230531,203300,351098245,2275,2275,2275,2275,0
20230531,203200,351098245,2275,2275,2275,2275,0
20230531,203100,351098245,2275,2275,2275,2275,0
20230531,203000,351098245,2275,2275,2275,2275,0
20230531,202900,351098245,2275,2275,2275,2275,0
20230531,202800,351098245,2275,2275,2275,2275,0
20230531,202700,351098245,2275,2275,2275,2275,0
20230531,202600,351098245,2275,2275,2275,2275,0
20230531,202500,351098245,2275,2275,2275,2275,0
20230531,202400,351098245,2275,2275,2275,2275,0
20230531,202300,351098245,2275,2275,2275,2275,0
20230531,202200,351098245,2275,2275,2275,2275,0
20230531,202100,351098245,2275,2275,2275,2275,0
20230531,202000,351098245,2275,2275,2275,2275,0
20230531,201900,351098245,2275,2275,2275,2275,0
20230531,201800,351098245,2275,2275,2275,2275,0
20230531,201700,351098245,2275,2275,2275,2275,1213
20230531,201600,351098245,2275,2275,2275,2275,0
20230531,201500,351098245,2275,2275,2275,2275,0
20230531,201400,351098245,2275,2275,2275,2275,0
20230531,201300,351098245,2275,2275,2275,2275,0
20230531,201200,351098245,2275,2275,2275,2275,0
20230531,201100,351098245,2275,2275,2275,2275,0
20230531,201000,351098245,2275,2275,2275,2275,0
20230531,200900,351098245,2275,2275,2275,2275,0
20230531,200800,351098245,2275,2275,2275,2275,0
20230531,200700,351098245,2275,2275,2275,2275,0
20230531,200600,351098245,2275,2275,2275,2275,0
20230531,200500,351098245,2275,2275,2275,2275,0
20230531,200400,351098245,2275,2275,2275,2275,0
20230531,200300,351098245,2275,2275,2275,2275,0
20230531,200200,351098245,2275,2275,2275,2275,0
20230531,200100,351098245,2275,2275,2275,2275,0
20230531,200000,351098245,2275,2275,2275,2275,0
20230531,195900,351098245,2275,2275,2275,2275,0
20230531,195800,351098245,2275,2275,2275,2275,0
20230531,195700,351098245,2275,2275,2275,2275,0
20230531,195600,351098245,2275,2275,2275,2275,0
20230531,195500,351098245,2275,2275,2275,2275,0
20230531,195400,351098245,2275,2275,2275,2275,0
20230531,195300,351098245,2275,2275,2275,2275,0
20230531,195200,351098245,2275,2275,2275,2275,0
20230531,195100,351098245,2275,2275,2275,2275,0
20230531,195000,351098245,2275,2275,2275,2275,0
20230531,194900,351098245,2275,2275,2275,2275,0
20230531,194800,351098245,2275,2275,2275,2275,0
20230531,194700,351098245,2275,2275,2275,2275,1213
20230531,194600,351098245,2275,2275,2275,2275,0
20230531,194500,351098245,2275,2275,2275,2275,0
20230531,194400,351098245,2275,2275,2275,2275,0
20230531,194300,351098245,2275,2275,2275,2275,0
20230531,194200,351098245,2275,2275,2275,2275,0
20230531,194100,351098245,2275,2275,2275,2275,0
20230531,194000,351098245,2275,2275,2275,2275,0
20230531,193900,351098245,2275,2275,2275,2275,0
20230531,193800,351098245,2275,2275,2275,2275,0
20230531,193700,351098245,2275,2275,2275,2275,0
20230531,193600,351098245,2275,2275,2275,2275,0
20230531,193500,351098245,2275,2275,2275,2275,0
20230531,193400,351098245,2275,2275,2275,2275,0
20230531,193300,351098245,2275,2275,2275,2275,0
20230531,193200,351098245,2275,2275,2275,2275,0
20230531,193100,351098245,2275,2275,2275,2275,0
20230531,193000,351098245,2275,2275,2275,2275,0
20230531,192900,351098245,2275,2275,2275,2275,0
20230531,192800,351098245,2275,2275,2275,2275,0
20230531,192700,351098245,2275,2275,2275,2275,0
20230531,192600,351098245,2275,2275,2275,2275,0
20230531,192500,351098245,2275,2275,2275,2275,0
20230531,192400,351098245,2275,2275,2275,2275,0
20230531,192300,351098245,2275,2275,2275,2275,0
20230531,192200,351098245,2275,2275,2275,2275,0
20230531,192100,351098245,2275,2275,2275,2275,0
20230531,192000,351098245,2275,2275,2275,2275,0
20230531,191900,351098245,2275,2275,2275,2275,0
20230531,191800,351098245,2275,2275,2275,2275,0
20230531,191700,351098245,2275,2275,2275,2275,1213
20230531,191600,351098245,2275,2275,2275,2275,0
20230531,191500,351098245,2275,2275,2275,2275,0
20230531,191400,351098245,2275,2275,2275,2275,0
20230531,191300,351098245,2275,2275,2275,2275,0
20230531,191200,351098245,2275,2275,2275,2275,0
20230531,191100,351098245,2275,2275,2275,2275,0
20230531,191000,351098245,2275,2275,2275,2275,0
20230531,190900,351098245,2275,2275,2275,2275,0
20230531,190800,351098245,2275,2275,2275,2275,0
20230531,190700,351098245,2275,2275,2275,2275,0
20230531,190600,351098245,2275,2275,2275,2275,0
20230531,190500,351098245,2275,2275,2275,2275,0
20230531,190400,351098245,2275,2275,2275,2275,0
20230531,190300,351098245,2275,2275,2275,2275,0
20230531,190200,351098245,2275,2275,2275,2275,0
20230531,190100,351098245,2275,2275,2275,2275,0
20230531,190000,351098245,2275,2275,2275,2275,0
20230531,185900,351098245,2275,2275,2275,2275,0
20230531,185800,351098245,2275,2275,2275,2275,0
20230531,185700,351098245,2275,2275,2275,2275,0
20230531,185600,351098245,2275,2275,2275,2275,0
20230531,185500,351098245,2275,2275,2275,2275,0
20230531,185400,351098245,2275,2275,2275,2275,0
20230531,185300,351098245,2275,2275,2275,2275,0
20230531,185200,351098245,2275,2275,2275,2275,0
20230531,185100,351098245,2275,2275,2275,2275,0
20230531,185000,351098245,2275,2275,2275,2275,0
20230531,184900,351098245,2275,2275,2275,2275,0
20230531,184800,351098245,2275,2275,2275,2275,0
20230531,184700,351098245,2275,2275,2275,2275,1213
20230531,184600,351098245,2275,2275,2275,2275,0
20230531,184500,351098245,2275,2275,2275,2275,0
20230531,184400,351098245,2275,2275,2275,2275,0
20230531,184300,351098245,2275,2275,2275,2275,0
20230531,184200,351098245,2275,2275,2275,2275,0
20230531,184100,351098245,2275,2275,2275,2275,0
20230531,184000,351098245,2275,2275,2275,2275,0
20230531,183900,351098245,2275,2275,2275,2275,0
20230531,183800,351098245,2275,2275,2275,2275,0
20230531,183700,351098245,2275,2275,2275,2275,0
20230531,183600,351098245,2275,2275,2275,2275,0
20230531,183500,351098245,2275,2275,2275,2275,0
20230531,183400,351098245,2275,2275,2275,2275,0
20230531,183300,351098245,2275,2275,2275,2275,0
20230531,183200,351098245,2275,2275,2275,2275,0
20230531,183100,351098245,2275,2275,2275,2275,0
20230531,183000,351098245,2275,2275,2275,2275,0
20230531,182900,351098245,2275,2275,2275,2275,0
20230531,182800,351098245,2275,2275,2275,2275,0
20230531,182700,351098245,2275,2275,2275,2275,0
20230531,182600,351098245,2275,2275,2275,2275,0
20230531,182500,351098245,2275,2275,2275,2275,0
20230531,182400,351098245,2275,2275,2275,2275,0
20230531,182300,351098245,2275,2275,2275,2275,0
20230531,182200,351098245,2275,2275,2275,2275,0
20230531,182100,351098245,2275,2275,2275,2275,0
20230531,182000,351098245,2275,2275,2275,2275,0
20230531,181900,351098245,2275,2275,2275,2275,0
20230531,181800,351098245,2275,2275,2275,2275,0
20230531,181700,351098245,2275,2275,2275,2275,1213
20230531,181600,351098245,2275,2275,2275,2275,0
20230531,181500,351098245,2275,2275,2275,2275,0
20230531,181400,351098245,2275,2275,2275,2275,0
20230531,181300,351098245,2275,2275,2275,2275,0
20230531,181200,351098245,2275,2275,2275,2275,0
20230531,181100,351098245,2275,2275,2275,2275,0
20230531,181000,351098245,2275,2275,2275,2275,0
20230531,180900,351098245,2275,2275,2275,2275,0
20230531,180800,351098245,2275,2275,2275,2275,0
20230531,180700,351098245,2275,2275,2275,2275,0
20230531,180600,351098245,2275,2275,2275,2275,0
20230531,180500,351098245,2275,2275,2275,2275,0
20230531,180400,351098245,2275,2275,2275,2275,0
20230531,180300,351098245,2275,2275,2275,2275,0
20230531,180200,351098245,2275,2275,2275,2275,0
20230531,180100,351098245,2275,2275,2275,2275,0
20230531,180000,351098245,2275,2275,2275,2275,0
20230531,175900,351098245,2275,2275,2275,2275,0
20230531,175800,351098245,2275,2275,2275,2275,0
20230531,175700,351098245,2275,2275,2275,2275,0
20230531,175600,351098245,2275,2275,2275,2275,0
20230531,175500,351098245,2275,2275,2275,2275,0
20230531,175400,351098245,2275,2275,2275,2275,0
20230531,175300,351098245,2275,2275,2275,2275,0
20230531,175200,351098245,2275,2275,2275,2275,0
20230531,175100,351098245,2275,2275,2275,2275,0
20230531,175000,351098245,2275,2275,2275,2275,0
20230531,174900,351098245,2275,2275,2275,2275,0
20230531,174800,351098245,2275,2275,2275,2275,0
20230531,174700,351098245,2275,2275,2275,2275,1213
20230531,174600,351098245,2275,2275,2275,2275,0
20230531,174500,351098245,2275,2275,2275,2275,0
20230531,174400,351098245,2275,2275,2275,2275,0
20230531,174300,351098245,2275,2275,2275,2275,0
20230531,174200,351098245,2275,2275,2275,2275,0
20230531,174100,351098245,2275,2275,2275,2275,0
20230531,174000,351098245,2275,2275,2275,2275,0
20230531,173900,351098245,2275,2275,2275,2275,0
20230531,173800,351098245,2275,2275,2275,2275,0
20230531,173700,351098245,2275,2275,2275,2275,0
20230531,173600,351098245,2275,2275,2275,2275,0
20230531,173500,351098245,2275,2275,2275,2275,0
20230531,173400,351098245,2275,2275,2275,2275,0
20230531,173300,351098245,2275,2275,2275,2275,0
20230531,173200,351098245,2275,2275,2275,2275,0
20230531,173100,351098245,2275,2275,2275,2275,0
20230531,173000,351098245,2275,2275,2275,2275,0
20230531,172900,351098245,2275,2275,2275,2275,0
20230531,172800,351098245,2275,2275,2275,2275,0
20230531,172700,351098245,2275,2275,2275,2275,0
20230531,172600,351098245,2275,2275,2275,2275,0
20230531,172500,351098245,2275,2275,2275,2275,0
20230531,172400,351098245,2275,2275,2275,2275,0
20230531,172300,351098245,2275,2275,2275,2275,0
20230531,172200,351098245,2275,2275,2275,2275,0
20230531,172100,351098245,2275,2275,2275,2275,0
20230531,172000,351098245,2275,2275,2275,2275,0
20230531,171900,351098245,2275,2275,2275,2275,0
20230531,171800,351098245,2275,2275,2275,2275,0
20230531,171700,351098245,2275,2275,2275,2275,1213
20230531,171600,351098245,2275,2275,2275,2275,0
20230531,171500,351098245,2275,2275,2275,2275,0
20230531,171400,351098245,2275,2275,2275,2275,0
20230531,171300,351098245,2275,2275,2275,2275,0
20230531,171200,351098245,2275,2275,2275,2275,0
20230531,171100,351098245,2275,2275,2275,2275,0
20230531,171000,351098245,2275,2275,2275,2275,0
20230531,170900,351098245,2275,2275,2275,2275,0
20230531,170800,351098245,2275,2275,2275,2275,0
20230531,170700,351098245,2275,2275,2275,2275,0
20230531,170600,351098245,2275,2275,2275,2275,0
20230531,170500,351098245,2275,2275,2275,2275,0
20230531,170400,351098245,2275,2275,2275,2275,0
20230531,170300,351098245,2275,2275,2275,2275,0
20230531,170200,351098245,2275,2275,2275,2275,0
20230531,170100,351098245,2275,2275,2275,2275,0
20230531,170000,351098245,2275,2275,2275,2275,0
20230531,165900,351098245,2275,2275,2275,2275,0
20230531,165800,351098245,2275,2275,2275,2275,0
20230531,165700,351098245,2275,2275,2275,2275,0
20230531,165600,351098245,2275,2275,2275,2275,0
20230531,165500,351098245,2275,2275,2275,2275,0
20230531,165400,351098245,2275,2275,2275,2275,0
20230531,165300,351098245,2275,2275,2275,2275,0
20230531,165200,351098245,2275,2275,2275,2275,0
20230531,165100,351098245,2275,2275,2275,2275,0
20230531,165000,351098245,2275,2275,2275,2275,0
20230531,164900,351098245,2275,2275,2275,2275,0
20230531,164800,351098245,2275,2275,2275,2275,0
20230531,164700,351098245,2275,2275,2275,2275,1213
20230531,164600,351098245,2275,2275,2275,2275,0
20230531,164500,351098245,2275,2275,2275,2275,0
20230531,164400,351098245,2275,2275,2275,2275,0
20230531,164300,351098245,2275,2275,2275,2275,0
20230531,164200,351098245,2275,2275,2275,2275,0
20230531,164100,351098245,2275,2275,2275,2275,0
20230531,164000,351098245,2275,2275,2275,2275,0
20230531,163900,351098245,2275,2275,2275,2275,0
20230531,163800,351098245,2275,2275,2275,2275,0
20230531,163700,351098245,2275,2275,2275,2275,0
20230531,163600,351098245,2275,2275,2275,2275,0
20230531,163500,351098245,2275,2275,2275,2275,0
20230531,163400,351098245,2275,2275,2275,2275,0
20230531,163300,351098245,2275,2275,2275,2275,0
20230531,163200,351098245,2275,2275,2275,2275,0
20230531,163100,351098245,2275,2275,2275,2275,0
20230531,163000,351098245,2275,2275,2275,2275,0
20230531,162900,351098245,2275,2275,2275,2275,0
20230531,162800,351098245,2275,2275,2275,2275,0
20230531,162700,351098245,2275,2275,2275,2275,0
20230531,162600,351098245,2275,2275,2275,2275,0
20230531,162500,351098245,2275,2275,2275,2275,0
20230531,162400,351098245,2275,2275,2275,2275,0
20230531,162300,351098245,2275,2275,2275,2275,0
20230531,162200,351098245,2275,2275,2275,2275,0
20230531,162100,351098245,2275,2275,2275,2275,0
20230531,162000,351098245,2275,2275,2275,2275,0
20230531,161900,351098245,2275,2275,2275,2275,0
20230531,161800,351098245,2275,2275,2275,2275,0
20230531,161700,351098245,2275,2275,2275,2275,1213
20230531,161600,351098245,2275,2275,2275,2275,0
20230531,161500,351098245,2275,2275,2275,2275,0
20230531,161400,351098245,2275,2275,2275,2275,0
20230531,161300,351098245,2275,2275,2275,2275,0
20230531,161200,351098245,2275,2275,2275,2275,0
20230531,161100,351098245,2275,2275,2275,2275,0
20230531,161000,351098245,2275,2275,2275,2275,0
20230531,160900,351098245,2275,2275,2275,2275,0
20230531,160800,351098245,2275,2275,2275,2275,0
20230531,160700,351098245,2275,2275,2275,2275,0
20230531,160600,351098245,2275,2275,2275,2275,0
20230531,160500,351098245,2275,2275,2275,2275,0
20230531,160400,351098245,2275,2275,2275,2275,0
20230531,160300,351098245,2275,2275,2275,2275,0
20230531,160200,351098245,2275,2275,2275,2275,0
20230531,160100,351098245,2275,2275,2275,2275,0
20230531,160000,351098245,2275,2275,2275,2275,0
20230531,155900,351098245,2275,2275,2275,2275,0
20230531,155800,351098245,2275,2275,2275,2275,0
20230531,155700,351098245,2275,2275,2275,2275,0
20230531,155600,351098245,2275,2275,2275,2275,0
20230531,155500,351098245,2275,2275,2275,2275,0
20230531,155400,351098245,2275,2275,2275,2275,0
20230531,155300,351098245,2275,2275,2275,2275,0
20230531,155200,351098245,2275,2275,2275,2275,0
20230531,155100,351098245,2275,2275,2275,2275,0
20230531,155000,351098245,2275,2275,2275,2275,0
20230531,154900,351098245,2275,2275,2275,2275,0
20230531,154800,351098245,2275,2275,2275,2275,0
20230531,154700,351098245,2275,2275,2275,2275,1213
20230531,154600,351098245,2275,2275,2275,2275,0
20230531,154500,351098245,2275,2275,2275,2275,0
20230531,154400,351098245,2275,2275,2275,2275,0
20230531,154300,351098245,2275,2275,2275,2275,0
20230531,154200,351098245,2275,2275,2275,2275,0
20230531,154100,351098245,2275,2275,2275,2275,0
20230531,154000,351098245,2275,2275,2275,2275,0
20230531,153900,351098245,2275,2275,2275,2275,0
20230531,153800,351098245,2275,2275,2275,2275,0
20230531,153700,351098245,2275,2275,2275,2275,0
20230531,153600,351098245,2275,2275,2275,2275,0
20230531,153500,351098245,2275,2275,2275,2275,0
20230531,153400,351098245,2275,2275,2275,2275,0
20230531,153300,351098245,2275,2275,2275,2275,0
20230531,153200,351098245,2275,2275,2275,2275,0
20230531,153100,351098245,2275,2275,2275,2275,0
20230531,153000,351098245,2275,2275,2275,2275,1213
20230531,152900,348338670,2275,2275,2275,2275,0
20230531,152800,348338670,2275,2275,2275,2275,0
20230531,152700,348338670,2275,2275,2275,2275,0
20230531,152600,348338670,2275,2275,2275,2275,0
20230531,152500,348338670,2275,2275,2275,2275,0
20230531,152400,348338670,2275,2275,2275,2275,0
20230531,152300,348338670,2275,2275,2275,2275,0
20230531,152200,348338670,2275,2275,2275,2275,0
20230531,152100,348338670,2275,2275,2275,2275,0
20230531,152000,348338670,2275,2275,2275,2275,0
20230531,151900,348338670,2275,2275,2275,2275,94
20230531,151800,348124820,2275,2275,2275,2275,2010
20230531,151700,343552070,2275,2270,2275,2270,1388
20230531,151600,340394375,2275,2270,2275,2270,52
20230531,151500,340276085,2270,2270,2270,2270,100
20230531,151400,340049085,2275,2275,2275,2275,0
20230531,151300,340049085,2275,2275,2275,2275,80
20230531,151200,339867085,2270,2270,2270,2270,25
20230531,151100,339810335,2270,2270,2270,2270,518
20230531,151000,338634475,2270,2270,2270,2270,266
20230531,150900,338030655,2275,2275,2275,2275,30
20230531,150800,337962405,2275,2275,2275,2275,70
20230531,150700,337803155,2270,2270,2270,2270,2549
20230531,150600,332016925,2275,2275,2275,2275,550
20230531,150500,330765675,2275,2275,2275,2275,0
20230531,150400,330765675,2275,2275,2275,2275,0
20230531,150300,330765675,2275,2275,2275,2275,8
20230531,150200,330747475,2270,2270,2270,2270,1
20230531,150100,330745205,2275,2275,2275,2275,0
20230531,150000,330745205,2275,2275,2275,2275,0
20230531,145900,330745205,2275,2275,2275,2275,0
20230531,145800,330745205,2275,2270,2275,2270,32
20230531,145700,330672540,2270,2270,2270,2270,1
20230531,145600,330670270,2270,2270,2270,2270,700
20230531,145500,329081270,2270,2270,2270,2270,0
20230531,145400,329081270,2270,2270,2270,2270,0
20230531,145300,329081270,2270,2270,2270,2270,0
20230531,145200,329081270,2270,2270,2270,2270,1
20230531,145100,329079000,2270,2270,2270,2270,300
20230531,145000,328398000,2270,2270,2270,2270,1000
20230531,144900,326128000,2275,2275,2275,2275,0
20230531,144800,326128000,2275,2275,2275,2275,100
20230531,144700,325900500,2275,2275,2275,2275,917
20230531,144600,323814325,2280,2280,2280,2280,0
20230531,144500,323814325,2280,2280,2280,2280,4
20230531,144400,323805205,2280,2280,2280,2280,200
20230531,144300,323349205,2280,2280,2280,2280,0
20230531,144200,323349205,2280,2275,2280,2275,1957
20230531,144100,318897000,2275,2275,2275,2275,1
20230531,144000,318894725,2275,2275,2275,2275,0
20230531,143900,318894725,2275,2275,2275,2275,0
20230531,143800,318894725,2275,2275,2275,2275,0
20230531,143700,318894725,2275,2275,2275,2275,50
20230531,143600,318780975,2275,2275,2275,2275,582
20230531,143500,317456925,2280,2280,2280,2280,0
20230531,143400,317456925,2280,2280,2280,2280,318
20230531,143300,316731885,2280,2280,2280,2280,200
20230531,143200,316275885,2275,2275,2275,2275,0
20230531,143100,316275885,2275,2275,2275,2275,1
20230531,143000,316273610,2295,2280,2295,2280,40
20230531,142900,316181835,2275,2275,2275,2275,0
20230531,142800,316181835,2275,2275,2275,2275,0
20230531,142700,316181835,2275,2275,2275,2275,0
20230531,142600,316181835,2275,2275,2275,2275,2
20230531,142500,316177285,2275,2275,2275,2275,551
20230531,142400,314923760,2275,2275,2275,2275,26
20230531,142300,314864610,2280,2280,2280,2280,0
20230531,142200,314864610,2280,2280,2280,2280,0
20230531,142100,314864610,2280,2285,2285,2280,31
20230531,142000,314793780,2280,2280,2280,2280,0
20230531,141900,314793780,2280,2285,2290,2280,306
20230531,141800,314093495,2285,2285,2285,2285,177
20230531,141700,313689050,2290,2290,2290,2290,500
20230531,141600,312544050,2275,2275,2275,2275,1
20230531,141500,312541775,2280,2280,2280,2280,4386
20230531,141400,302541695,2270,2270,2270,2270,0
20230531,141300,302541695,2270,2270,2270,2270,0
20230531,141200,302541695,2270,2270,2270,2270,1
20230531,141100,302539425,2275,2275,2275,2275,3
20230531,141000,302532600,2275,2275,2275,2275,35
20230531,140900,302452975,2275,2275,2275,2275,62
20230531,140800,302311925,2270,2270,2270,2270,150
20230531,140700,301971425,2275,2275,2275,2275,10
20230531,140600,301948675,2270,2275,2275,2270,4
20230531,140500,301939580,2275,2275,2275,2275,139
20230531,140400,301623355,2280,2280,2280,2280,33
20230531,140300,301548115,2280,2280,2280,2280,150
20230531,140200,301206115,2280,2280,2280,2280,10
20230531,140100,301183315,2270,2270,2270,2270,201
20230531,140000,300727045,2270,2270,2270,2270,0
20230531,135900,300727045,2270,2270,2270,2270,50
20230531,135800,300613545,2270,2270,2270,2270,0
20230531,135700,300613545,2270,2270,2270,2270,0
20230531,135600,300613545,2270,2270,2270,2270,1
20230531,135500,300611275,2280,2280,2280,2280,0
20230531,135400,300611275,2280,2280,2280,2280,220
20230531,135300,300109675,2280,2280,2280,2280,0
20230531,135200,300109675,2280,2280,2280,2280,621
20230531,135100,298693795,2270,2270,2270,2270,1
20230531,135000,298691525,2270,2270,2270,2270,0
20230531,134900,298691525,2270,2270,2270,2270,0
20230531,134800,298691525,2270,2275,2275,2270,300
20230531,134700,298010520,2275,2275,2275,2275,10
20230531,134600,297987770,2275,2280,2280,2275,501
20230531,134500,296845495,2275,2275,2275,2275,0
20230531,134400,296845495,2275,2275,2275,2275,241
20230531,134300,296297220,2275,2275,2275,2275,3
20230531,134200,296290395,2270,2270,2270,2270,5
20230531,134100,296279045,2270,2270,2270,2270,5
20230531,134000,296267695,2275,2275,2275,2275,235
20230531,133900,295733070,2275,2275,2275,2275,1
20230531,133800,295730795,2275,2275,2275,2275,20
20230531,133700,295685295,2275,2275,2275,2275,2668
20230531,133600,289615595,2275,2275,2275,2275,352
20230531,133500,288814795,2275,2275,2275,2275,0
20230531,133400,288814795,2275,2275,2275,2275,0
20230531,133300,288814795,2275,2275,2275,2275,0
20230531,133200,288814795,2275,2275,2275,2275,762
20230531,133100,287081245,2275,2275,2275,2275,1
20230531,133000,287078970,2275,2275,2275,2275,300
20230531,132900,286396470,2275,2275,2275,2275,0
20230531,132800,286396470,2275,2275,2275,2275,500
20230531,132700,285258970,2275,2275,2275,2275,100
20230531,132600,285031470,2275,2275,2275,2275,1
20230531,132500,285029195,2280,2280,2280,2280,1
20230531,132400,285026915,2280,2280,2280,2280,0
20230531,132300,285026915,2280,2280,2280,2280,0
20230531,132200,285026915,2280,2280,2280,2280,5
20230531,132100,285015515,2280,2280,2280,2275,2495
20230531,132000,279326920,2280,2280,2280,2280,0
20230531,131900,279326920,2280,2280,2280,2280,3
20230531,131800,279320080,2280,2280,2280,2280,66
20230531,131700,279169600,2275,2275,2275,2275,2
20230531,131600,279165050,2275,2285,2290,2275,2763
20230531,131500,272866380,2285,2285,2285,2285,1930
20230531,131400,268456330,2290,2290,2290,2290,186
20230531,131300,268030390,2290,2290,2290,2290,114
20230531,131200,267769330,2285,2285,2285,2285,1
20230531,131100,267767045,2285,2285,2285,2285,1
20230531,131000,267764760,2290,2290,2290,2290,10
20230531,130900,267741860,2285,2285,2285,2285,0
20230531,130800,267741860,2285,2285,2285,2285,880
20230531,130700,265731060,2285,2285,2285,2285,0
20230531,130600,265731060,2285,2285,2285,2285,1
20230531,130500,265728775,2290,2290,2290,2290,10
20230531,130400,265705875,2290,2290,2290,2290,0
20230531,130300,265705875,2290,2290,2290,2290,0
20230531,130200,265705875,2290,2290,2290,2290,0
20230531,130100,265705875,2290,2290,2290,2290,764
20230531,130000,263956315,2290,2290,2290,2290,0
20230531,125900,263956315,2290,2290,2290,2290,0
20230531,125800,263956315,2290,2290,2290,2290,1076
20230531,125700,261492275,2290,2290,2290,2290,40
20230531,125600,261400675,2290,2285,2290,2285,684
20230531,125500,259837685,2280,2285,2285,2280,6
20230531,125400,259823980,2280,2280,2280,2280,0
20230531,125300,259823980,2280,2280,2280,2280,0
20230531,125200,259823980,2280,2280,2280,2280,0
20230531,125100,259823980,2280,2280,2280,2280,289
20230531,125000,259165060,2280,2280,2280,2280,1
20230531,124900,259162780,2285,2280,2285,2280,36
20230531,124800,259080600,2290,2290,2290,2290,505
20230531,124700,257924150,2285,2285,2285,2285,20
20230531,124600,257878450,2280,2280,2280,2280,5
20230531,124500,257867050,2280,2280,2280,2280,120
20230531,124400,257593450,2280,2280,2280,2280,0
20230531,124300,257593450,2280,2280,2280,2280,380
20230531,124200,256727050,2280,2280,2280,2280,0
20230531,124100,256727050,2280,2280,2280,2280,1
20230531,124000,256724770,2285,2285,2285,2285,0
20230531,123900,256724770,2285,2290,2290,2285,120
20230531,123800,256450070,2285,2285,2285,2285,0
20230531,123700,256450070,2285,2285,2285,2285,10
20230531,123600,256427220,2280,2280,2280,2280,1
20230531,123500,256424940,2285,2290,2290,2285,501
20230531,123400,255277655,2290,2290,2290,2290,0
20230531,123300,255277655,2290,2290,2290,2290,50
20230531,123200,255163155,2285,2285,2285,2285,0
20230531,123100,255163155,2285,2280,2285,2280,4
20230531,123000,255154020,2285,2285,2285,2285,2
20230531,122900,255149450,2285,2285,2285,2285,0
20230531,122800,255149450,2285,2285,2285,2285,0
20230531,122700,255149450,2285,2285,2285,2285,7
20230531,122600,255133455,2285,2285,2285,2285,1
20230531,122500,255131170,2285,2285,2285,2285,0
20230531,122400,255131170,2285,2285,2285,2285,8
20230531,122300,255112890,2285,2285,2285,2285,0
20230531,122200,255112890,2285,2285,2285,2285,0
20230531,122100,255112890,2285,2285,2285,2285,0
20230531,122000,255112890,2285,2290,2290,2280,14
20230531,121900,255080900,2285,2285,2285,2285,0
20230531,121800,255080900,2285,2285,2285,2285,0
20230531,121700,255080900,2285,2285,2285,2285,100
20230531,121600,254852400,2285,2290,2290,2285,5468
20230531,121500,242357580,2290,2295,2295,2290,32
20230531,121400,242284150,2285,2285,2285,2285,0
20230531,121300,242284150,2285,2285,2285,2285,0
20230531,121200,242284150,2285,2285,2285,2285,0
20230531,121100,242284150,2285,2285,2285,2285,0
20230531,121000,242284150,2285,2285,2285,2285,1
20230531,120900,242281865,2295,2295,2295,2295,0
20230531,120800,242281865,2295,2295,2295,2295,0
20230531,120700,242281865,2295,2295,2295,2295,30
20230531,120600,242213015,2285,2285,2285,2285,0
20230531,120500,242213015,2285,2285,2285,2285,1
20230531,120400,242210730,2285,2285,2285,2285,291
20230531,120300,241545795,2285,2285,2285,2285,0
20230531,120200,241545795,2285,2285,2285,2285,0
20230531,120100,241545795,2285,2285,2285,2285,0
20230531,120000,241545795,2285,2290,2295,2285,401
20230531,115900,240626890,2285,2280,2285,2280,547
20230531,115800,239379495,2285,2285,2285,2285,427
20230531,115700,238403800,2285,2285,2285,2285,0
20230531,115600,238403800,2285,2285,2285,2285,26
20230531,115500,238344390,2285,2285,2285,2285,1
20230531,115400,238342105,2285,2285,2285,2285,99
20230531,115300,238115890,2280,2280,2280,2280,0
20230531,115200,238115890,2280,2280,2280,2280,10
20230531,115100,238093090,2280,2280,2280,2280,200
20230531,115000,237637090,2280,2285,2285,2280,2
20230531,114900,237632525,2285,2285,2285,2285,436
20230531,114800,236636265,2285,2285,2285,2285,0
20230531,114700,236636265,2285,2285,2285,2285,340
20230531,114600,235859365,2280,2280,2280,2280,0
20230531,114500,235859365,2280,2280,2280,2280,1
20230531,114400,235857085,2285,2285,2285,2285,0
20230531,114300,235857085,2285,2285,2285,2285,42
20230531,114200,235761115,2285,2280,2285,2280,1111
20230531,114100,233225490,2285,2285,2285,2285,2
20230531,114000,233220920,2280,2280,2280,2280,120
20230531,113900,232947320,2280,2280,2280,2280,0
20230531,113800,232947320,2280,2280,2280,2280,200
20230531,113700,232491320,2280,2280,2280,2280,500
20230531,113600,231351320,2280,2280,2280,2280,400
20230531,113500,230439320,2275,2275,2275,2275,1
20230531,113400,230437045,2275,2275,2275,2275,0
20230531,113300,230437045,2275,2275,2275,2275,0
20230531,113200,230437045,2275,2275,2275,2275,0
20230531,113100,230437045,2275,2275,2275,2275,0
20230531,113000,230437045,2275,2275,2275,2275,1
20230531,112900,230434770,2275,2275,2275,2275,0
20230531,112800,230434770,2275,2275,2275,2275,1000
20230531,112700,228159770,2275,2275,2275,2275,0
20230531,112600,228159770,2275,2275,2275,2275,0
20230531,112500,228159770,2275,2275,2275,2275,1
20230531,112400,228157495,2275,2280,2280,2275,571
20230531,112300,226855620,2280,2280,2280,2280,0
20230531,112200,226855620,2280,2280,2280,2280,1
20230531,112100,226853340,2275,2275,2275,2275,0
20230531,112000,226853340,2275,2280,2280,2275,6
20230531,111900,226839665,2280,2280,2280,2280,300
20230531,111800,226155665,2280,2280,2280,2280,0
20230531,111700,226155665,2280,2280,2280,2280,275
20230531,111600,225528665,2280,2280,2280,2280,208
20230531,111500,225054425,2280,2280,2280,2280,1
20230531,111400,225052145,2285,2285,2285,2285,3070
20230531,111300,218037195,2280,2280,2280,2280,0
20230531,111200,218037195,2280,2280,2280,2280,66
20230531,111100,217886715,2275,2275,2275,2275,20
20230531,111000,217841215,2275,2275,2275,2275,1
20230531,110900,217838940,2285,2285,2285,2285,68
20230531,110800,217683560,2285,2280,2285,2275,3667
20230531,110700,209338625,2285,2280,2285,2280,870
20230531,110600,207352525,2285,2285,2285,2285,1
20230531,110500,207350240,2285,2285,2285,2275,62
20230531,110400,207208580,2285,2285,2285,2285,0
20230531,110300,207208580,2285,2280,2285,2275,347
20230531,110200,206418915,2285,2285,2285,2285,0
20230531,110100,206418915,2285,2285,2285,2285,0
20230531,110000,206418915,2285,2280,2285,2280,2
20230531,105900,206414350,2285,2285,2285,2285,1
20230531,105800,206412065,2280,2280,2280,2280,36
20230531,105700,206329985,2275,2275,2275,2275,0
20230531,105600,206329985,2275,2275,2275,2275,1000
20230531,105500,204054985,2270,2285,2285,2270,2
20230531,105400,204050430,2280,2280,2280,2280,1
20230531,105300,204048150,2270,2270,2270,2270,0
20230531,105200,204048150,2270,2270,2270,2270,0
20230531,105100,204048150,2270,2270,2285,2270,786
20230531,105000,202263775,2270,2270,2270,2270,1
20230531,104900,202261505,2270,2285,2285,2270,4
20230531,104800,202252395,2280,2270,2280,2270,2
20230531,104700,202247845,2285,2280,2285,2280,3
20230531,104600,202241000,2270,2285,2285,2270,27
20230531,104500,202179655,2270,2280,2285,2270,39
20230531,104400,202091035,2270,2280,2280,2270,2
20230531,104300,202086485,2270,2285,2285,2270,138
20230531,104200,201771215,2270,2270,2270,2270,1
20230531,104100,201768945,2270,2270,2285,2270,5
20230531,104000,201757565,2285,2270,2285,2270,11
20230531,103900,201732580,2270,2285,2285,2270,12
20230531,103800,201705325,2270,2285,2285,2270,4
20230531,103700,201696215,2270,2270,2285,2270,7
20230531,103600,201680280,2285,2270,2285,2270,107
20230531,103500,201436325,2280,2270,2280,2270,6
20230531,103400,201422685,2270,2270,2270,2270,2775
20230531,103300,195123435,2270,2270,2270,2270,44
20230531,103200,195023555,2270,2270,2270,2270,220
20230531,103100,194524155,2270,2270,2270,2270,688
20230531,103000,192962395,2270,2270,2270,2270,21
20230531,102900,192914725,2270,2270,2270,2270,379
20230531,102800,192054395,2270,2270,2280,2270,1305
20230531,102700,189092030,2270,2270,2270,2270,97
20230531,102600,188871840,2275,2275,2275,2275,0
20230531,102500,188871840,2275,2270,2280,2270,2234
20230531,102400,183793840,2270,2270,2275,2270,3130
20230531,102300,176688735,2270,2270,2270,2270,1962
20230531,102200,172234995,2270,2270,2275,2270,4065
20230531,102100,163007310,2270,2270,2275,2270,5429
20230531,102000,150683100,2270,2275,2275,2270,6097
20230531,101900,136841150,2275,2270,2275,2270,2270
20230531,101800,131687620,2270,2270,2270,2270,3980
20230531,101700,122653020,2265,2275,2275,2265,12039
20230531,101600,95325190,2275,2275,2275,2275,0
20230531,101500,95325190,2275,2275,2285,2275,201
20230531,101400,94867885,2275,2275,2275,2275,38
20230531,101300,94781435,2275,2275,2275,2275,0
20230531,101200,94781435,2275,2275,2275,2275,0
20230531,101100,94781435,2275,2275,2275,2275,0
20230531,101000,94781435,2275,2275,2275,2275,2
20230531,100900,94776885,2275,2280,2280,2275,118
20230531,100800,94507850,2285,2285,2285,2285,64
20230531,100700,94361610,2275,2275,2275,2275,0
20230531,100600,94361610,2275,2280,2280,2275,23
20230531,100500,94309195,2275,2275,2275,2275,380
20230531,100400,93444695,2275,2280,2280,2275,22
20230531,100300,93394555,2275,2280,2280,2275,1082
20230531,100200,90928225,2280,2285,2285,2280,120
20230531,100100,90654325,2285,2285,2285,2285,604
20230531,100000,89274185,2285,2285,2285,2280,2778
20230531,095900,82936705,2290,2290,2290,2290,60
20230531,095800,82799305,2290,2290,2290,2290,500
20230531,095700,81654305,2290,2290,2290,2290,100
20230531,095600,81425305,2295,2290,2295,2290,101
20230531,095500,81194010,2290,2290,2290,2290,0
20230531,095400,81194010,2290,2290,2290,2290,10
20230531,095300,81171110,2290,2295,2295,2285,1993
20230531,095200,76602640,2295,2295,2295,2295,100
20230531,095100,76373140,2290,2290,2290,2290,100
20230531,095000,76144140,2290,2290,2295,2290,1093
20230531,094900,73640670,2290,2290,2290,2290,100
20230531,094800,73411670,2280,2280,2280,2280,100
20230531,094700,73183670,2280,2290,2290,2280,113
20230531,094600,72925025,2290,2290,2290,2290,0
20230531,094500,72925025,2290,2290,2290,2290,0
20230531,094400,72925025,2290,2290,2290,2290,11
20230531,094300,72899835,2290,2290,2290,2290,1
20230531,094200,72897545,2290,2290,2290,2290,720
20230531,094100,71248745,2290,2290,2290,2290,54
20230531,094000,71125085,2290,2290,2290,2290,1000
20230531,093900,68835085,2290,2290,2290,2290,0
20230531,093800,68835085,2290,2290,2290,2290,354
20230531,093700,68024425,2290,2290,2290,2290,1
20230531,093600,68022135,2290,2290,2290,2290,1
20230531,093500,68019845,2290,2290,2290,2290,10
20230531,093400,67996945,2290,2290,2290,2290,0
20230531,093300,67996945,2290,2290,2290,2290,0
20230531,093200,67996945,2290,2290,2290,2290,2
20230531,093100,67992365,2275,2290,2290,2275,70
20230531,093000,67833040,2280,2280,2280,2280,499
20230531,092900,66695320,2280,2280,2280,2280,0
20230531,092800,66695320,2280,2280,2280,2280,87
20230531,092700,66496960,2280,2280,2280,2280,54
20230531,092600,66373840,2280,2290,2290,2280,101
20230531,092500,66143545,2280,2270,2280,2270,137
20230531,092400,65831395,2270,2285,2285,2270,3593
20230531,092300,57638015,2285,2285,2285,2285,0
20230531,092200,57638015,2285,2285,2285,2285,16
20230531,092100,57601455,2290,2290,2290,2290,20
20230531,092000,57555655,2290,2290,2290,2290,0
20230531,091900,57555655,2290,2290,2290,2290,164
20230531,091800,57180095,2290,2295,2295,2290,1179
20230531,091700,54480080,2295,2300,2300,2295,345
20230531,091600,53688255,2300,2320,2320,2300,1522
20230531,091500,50167555,2325,2310,2325,2310,422
20230531,091400,49191300,2305,2295,2305,2290,994
20230531,091300,46909685,2295,2295,2295,2295,85
20230531,091200,46714610,2290,2290,2290,2290,228
20230531,091100,46192490,2290,2275,2290,2265,10019
20230531,091000,23377960,2265,2275,2275,2265,171
20230531,090900,22990535,2275,2275,2275,2275,4404
20230531,090800,12971435,2275,2270,2275,2260,260
20230531,090700,12382365,2275,2275,2275,2275,0
20230531,090600,12382365,2275,2275,2275,2275,1502
20230531,090500,8965315,2275,2275,2275,2275,293
20230531,090400,8298740,2275,2280,2280,2275,190
20230531,090300,7865560,2275,2275,2275,2260,1034
20230531,090200,5516170,2275,2275,2275,2275,504
20230531,090100,4369570,2275,2275,2275,2275,0
20230531,090000,4369570,2275,2270,2275,2270,1921