stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,220000,338340363,1433,1433,1433,1433,9187
20230530,215900,338340363,1433,1433,1433,1433,0
20230530,215800,338340363,1433,1433,1433,1433,0
20230530,215700,338340363,1433,1433,1433,1433,0
20230530,215600,338340363,1433,1433,1433,1433,0
20230530,215500,338340363,1433,1433,1433,1433,0
20230530,215400,338340363,1433,1433,1433,1433,0
20230530,215300,338340363,1433,1433,1433,1433,0
20230530,215200,338340363,1433,1433,1433,1433,0
20230530,215100,338340363,1433,1433,1433,1433,0
20230530,215000,338340363,1433,1433,1433,1433,0
20230530,214900,338340363,1433,1433,1433,1433,0
20230530,214800,338340363,1433,1433,1433,1433,0
20230530,214700,338340363,1433,1433,1433,1433,0
20230530,214600,338340363,1433,1433,1433,1433,0
20230530,214500,338340363,1433,1433,1433,1433,0
20230530,214400,338340363,1433,1433,1433,1433,0
20230530,214300,338340363,1433,1433,1433,1433,0
20230530,214200,338340363,1433,1433,1433,1433,0
20230530,214100,338340363,1433,1433,1433,1433,0
20230530,214000,338340363,1433,1433,1433,1433,0
20230530,213900,338340363,1433,1433,1433,1433,0
20230530,213800,338340363,1433,1433,1433,1433,0
20230530,213700,338340363,1433,1433,1433,1433,0
20230530,213600,338340363,1433,1433,1433,1433,0
20230530,213500,338340363,1433,1433,1433,1433,0
20230530,213400,338340363,1433,1433,1433,1433,0
20230530,213300,338340363,1433,1433,1433,1433,0
20230530,213200,338340363,1433,1433,1433,1433,0
20230530,213100,338340363,1433,1433,1433,1433,0
20230530,213000,338340363,1433,1433,1433,1433,9187
20230530,212900,338340363,1433,1433,1433,1433,0
20230530,212800,338340363,1433,1433,1433,1433,0
20230530,212700,338340363,1433,1433,1433,1433,0
20230530,212600,338340363,1433,1433,1433,1433,0
20230530,212500,338340363,1433,1433,1433,1433,0
20230530,212400,338340363,1433,1433,1433,1433,0
20230530,212300,338340363,1433,1433,1433,1433,0
20230530,212200,338340363,1433,1433,1433,1433,0
20230530,212100,338340363,1433,1433,1433,1433,0
20230530,212000,338340363,1433,1433,1433,1433,0
20230530,211900,338340363,1433,1433,1433,1433,0
20230530,211800,338340363,1433,1433,1433,1433,0
20230530,211700,338340363,1433,1433,1433,1433,0
20230530,211600,338340363,1433,1433,1433,1433,0
20230530,211500,338340363,1433,1433,1433,1433,0
20230530,211400,338340363,1433,1433,1433,1433,0
20230530,211300,338340363,1433,1433,1433,1433,0
20230530,211200,338340363,1433,1433,1433,1433,0
20230530,211100,338340363,1433,1433,1433,1433,0
20230530,211000,338340363,1433,1433,1433,1433,0
20230530,210900,338340363,1433,1433,1433,1433,0
20230530,210800,338340363,1433,1433,1433,1433,0
20230530,210700,338340363,1433,1433,1433,1433,0
20230530,210600,338340363,1433,1433,1433,1433,0
20230530,210500,338340363,1433,1433,1433,1433,0
20230530,210400,338340363,1433,1433,1433,1433,0
20230530,210300,338340363,1433,1433,1433,1433,0
20230530,210200,338340363,1433,1433,1433,1433,0
20230530,210100,338340363,1433,1433,1433,1433,0
20230530,210000,338340363,1433,1433,1433,1433,9187
20230530,205900,338340363,1433,1433,1433,1433,0
20230530,205800,338340363,1433,1433,1433,1433,0
20230530,205700,338340363,1433,1433,1433,1433,0
20230530,205600,338340363,1433,1433,1433,1433,0
20230530,205500,338340363,1433,1433,1433,1433,0
20230530,205400,338340363,1433,1433,1433,1433,0
20230530,205300,338340363,1433,1433,1433,1433,0
20230530,205200,338340363,1433,1433,1433,1433,0
20230530,205100,338340363,1433,1433,1433,1433,0
20230530,205000,338340363,1433,1433,1433,1433,0
20230530,204900,338340363,1433,1433,1433,1433,0
20230530,204800,338340363,1433,1433,1433,1433,0
20230530,204700,338340363,1433,1433,1433,1433,0
20230530,204600,338340363,1433,1433,1433,1433,0
20230530,204500,338340363,1433,1433,1433,1433,0
20230530,204400,338340363,1433,1433,1433,1433,0
20230530,204300,338340363,1433,1433,1433,1433,0
20230530,204200,338340363,1433,1433,1433,1433,0
20230530,204100,338340363,1433,1433,1433,1433,0
20230530,204000,338340363,1433,1433,1433,1433,0
20230530,203900,338340363,1433,1433,1433,1433,0
20230530,203800,338340363,1433,1433,1433,1433,0
20230530,203700,338340363,1433,1433,1433,1433,0
20230530,203600,338340363,1433,1433,1433,1433,0
20230530,203500,338340363,1433,1433,1433,1433,0
20230530,203400,338340363,1433,1433,1433,1433,0
20230530,203300,338340363,1433,1433,1433,1433,0
20230530,203200,338340363,1433,1433,1433,1433,0
20230530,203100,338340363,1433,1433,1433,1433,0
20230530,203000,338340363,1433,1433,1433,1433,9187
20230530,202900,338340363,1433,1433,1433,1433,0
20230530,202800,338340363,1433,1433,1433,1433,0
20230530,202700,338340363,1433,1433,1433,1433,0
20230530,202600,338340363,1433,1433,1433,1433,0
20230530,202500,338340363,1433,1433,1433,1433,0
20230530,202400,338340363,1433,1433,1433,1433,0
20230530,202300,338340363,1433,1433,1433,1433,0
20230530,202200,338340363,1433,1433,1433,1433,0
20230530,202100,338340363,1433,1433,1433,1433,0
20230530,202000,338340363,1433,1433,1433,1433,0
20230530,201900,338340363,1433,1433,1433,1433,0
20230530,201800,338340363,1433,1433,1433,1433,0
20230530,201700,338340363,1433,1433,1433,1433,0
20230530,201600,338340363,1433,1433,1433,1433,0
20230530,201500,338340363,1433,1433,1433,1433,0
20230530,201400,338340363,1433,1433,1433,1433,0
20230530,201300,338340363,1433,1433,1433,1433,0
20230530,201200,338340363,1433,1433,1433,1433,0
20230530,201100,338340363,1433,1433,1433,1433,0
20230530,201000,338340363,1433,1433,1433,1433,0
20230530,200900,338340363,1433,1433,1433,1433,0
20230530,200800,338340363,1433,1433,1433,1433,0
20230530,200700,338340363,1433,1433,1433,1433,0
20230530,200600,338340363,1433,1433,1433,1433,0
20230530,200500,338340363,1433,1433,1433,1433,0
20230530,200400,338340363,1433,1433,1433,1433,0
20230530,200300,338340363,1433,1433,1433,1433,0
20230530,200200,338340363,1433,1433,1433,1433,0
20230530,200100,338340363,1433,1433,1433,1433,0
20230530,200000,338340363,1433,1433,1433,1433,9187
20230530,195900,338340363,1433,1433,1433,1433,0
20230530,195800,338340363,1433,1433,1433,1433,0
20230530,195700,338340363,1433,1433,1433,1433,0
20230530,195600,338340363,1433,1433,1433,1433,0
20230530,195500,338340363,1433,1433,1433,1433,0
20230530,195400,338340363,1433,1433,1433,1433,0
20230530,195300,338340363,1433,1433,1433,1433,0
20230530,195200,338340363,1433,1433,1433,1433,0
20230530,195100,338340363,1433,1433,1433,1433,0
20230530,195000,338340363,1433,1433,1433,1433,0
20230530,194900,338340363,1433,1433,1433,1433,0
20230530,194800,338340363,1433,1433,1433,1433,0
20230530,194700,338340363,1433,1433,1433,1433,0
20230530,194600,338340363,1433,1433,1433,1433,0
20230530,194500,338340363,1433,1433,1433,1433,0
20230530,194400,338340363,1433,1433,1433,1433,0
20230530,194300,338340363,1433,1433,1433,1433,0
20230530,194200,338340363,1433,1433,1433,1433,0
20230530,194100,338340363,1433,1433,1433,1433,0
20230530,194000,338340363,1433,1433,1433,1433,0
20230530,193900,338340363,1433,1433,1433,1433,0
20230530,193800,338340363,1433,1433,1433,1433,0
20230530,193700,338340363,1433,1433,1433,1433,0
20230530,193600,338340363,1433,1433,1433,1433,0
20230530,193500,338340363,1433,1433,1433,1433,0
20230530,193400,338340363,1433,1433,1433,1433,0
20230530,193300,338340363,1433,1433,1433,1433,0
20230530,193200,338340363,1433,1433,1433,1433,0
20230530,193100,338340363,1433,1433,1433,1433,0
20230530,193000,338340363,1433,1433,1433,1433,9187
20230530,192900,338340363,1433,1433,1433,1433,0
20230530,192800,338340363,1433,1433,1433,1433,0
20230530,192700,338340363,1433,1433,1433,1433,0
20230530,192600,338340363,1433,1433,1433,1433,0
20230530,192500,338340363,1433,1433,1433,1433,0
20230530,192400,338340363,1433,1433,1433,1433,0
20230530,192300,338340363,1433,1433,1433,1433,0
20230530,192200,338340363,1433,1433,1433,1433,0
20230530,192100,338340363,1433,1433,1433,1433,0
20230530,192000,338340363,1433,1433,1433,1433,0
20230530,191900,338340363,1433,1433,1433,1433,0
20230530,191800,338340363,1433,1433,1433,1433,0
20230530,191700,338340363,1433,1433,1433,1433,0
20230530,191600,338340363,1433,1433,1433,1433,0
20230530,191500,338340363,1433,1433,1433,1433,0
20230530,191400,338340363,1433,1433,1433,1433,0
20230530,191300,338340363,1433,1433,1433,1433,0
20230530,191200,338340363,1433,1433,1433,1433,0
20230530,191100,338340363,1433,1433,1433,1433,0
20230530,191000,338340363,1433,1433,1433,1433,0
20230530,190900,338340363,1433,1433,1433,1433,0
20230530,190800,338340363,1433,1433,1433,1433,0
20230530,190700,338340363,1433,1433,1433,1433,0
20230530,190600,338340363,1433,1433,1433,1433,0
20230530,190500,338340363,1433,1433,1433,1433,0
20230530,190400,338340363,1433,1433,1433,1433,0
20230530,190300,338340363,1433,1433,1433,1433,0
20230530,190200,338340363,1433,1433,1433,1433,0
20230530,190100,338340363,1433,1433,1433,1433,0
20230530,190000,338340363,1433,1433,1433,1433,9187
20230530,185900,338340363,1433,1433,1433,1433,0
20230530,185800,338340363,1433,1433,1433,1433,0
20230530,185700,338340363,1433,1433,1433,1433,0
20230530,185600,338340363,1433,1433,1433,1433,0
20230530,185500,338340363,1433,1433,1433,1433,0
20230530,185400,338340363,1433,1433,1433,1433,0
20230530,185300,338340363,1433,1433,1433,1433,0
20230530,185200,338340363,1433,1433,1433,1433,0
20230530,185100,338340363,1433,1433,1433,1433,0
20230530,185000,338340363,1433,1433,1433,1433,0
20230530,184900,338340363,1433,1433,1433,1433,0
20230530,184800,338340363,1433,1433,1433,1433,0
20230530,184700,338340363,1433,1433,1433,1433,0
20230530,184600,338340363,1433,1433,1433,1433,0
20230530,184500,338340363,1433,1433,1433,1433,0
20230530,184400,338340363,1433,1433,1433,1433,0
20230530,184300,338340363,1433,1433,1433,1433,0
20230530,184200,338340363,1433,1433,1433,1433,0
20230530,184100,338340363,1433,1433,1433,1433,0
20230530,184000,338340363,1433,1433,1433,1433,0
20230530,183900,338340363,1433,1433,1433,1433,0
20230530,183800,338340363,1433,1433,1433,1433,0
20230530,183700,338340363,1433,1433,1433,1433,0
20230530,183600,338340363,1433,1433,1433,1433,0
20230530,183500,338340363,1433,1433,1433,1433,0
20230530,183400,338340363,1433,1433,1433,1433,0
20230530,183300,338340363,1433,1433,1433,1433,0
20230530,183200,338340363,1433,1433,1433,1433,0
20230530,183100,338340363,1433,1433,1433,1433,0
20230530,183000,338340363,1433,1433,1433,1433,9187
20230530,182900,338340363,1433,1433,1433,1433,0
20230530,182800,338340363,1433,1433,1433,1433,0
20230530,182700,338340363,1433,1433,1433,1433,0
20230530,182600,338340363,1433,1433,1433,1433,0
20230530,182500,338340363,1433,1433,1433,1433,0
20230530,182400,338340363,1433,1433,1433,1433,0
20230530,182300,338340363,1433,1433,1433,1433,0
20230530,182200,338340363,1433,1433,1433,1433,0
20230530,182100,338340363,1433,1433,1433,1433,0
20230530,182000,338340363,1433,1433,1433,1433,0
20230530,181900,338340363,1433,1433,1433,1433,0
20230530,181800,338340363,1433,1433,1433,1433,0
20230530,181700,338340363,1433,1433,1433,1433,0
20230530,181600,338340363,1433,1433,1433,1433,0
20230530,181500,338340363,1433,1433,1433,1433,0
20230530,181400,338340363,1433,1433,1433,1433,0
20230530,181300,338340363,1433,1433,1433,1433,0
20230530,181200,338340363,1433,1433,1433,1433,0
20230530,181100,338340363,1433,1433,1433,1433,0
20230530,181000,338340363,1433,1433,1433,1433,0
20230530,180900,338340363,1433,1433,1433,1433,0
20230530,180800,338340363,1433,1433,1433,1433,0
20230530,180700,338340363,1433,1433,1433,1433,0
20230530,180600,338340363,1433,1433,1433,1433,0
20230530,180500,338340363,1433,1433,1433,1433,0
20230530,180400,338340363,1433,1433,1433,1433,0
20230530,180300,338340363,1433,1433,1433,1433,0
20230530,180200,338340363,1433,1433,1433,1433,0
20230530,180100,338340363,1433,1433,1433,1433,0
20230530,180000,338340363,1433,1433,1433,1433,9187
20230530,175900,338340363,1433,1433,1433,1433,0
20230530,175800,338340363,1433,1433,1433,1433,0
20230530,175700,338340363,1433,1433,1433,1433,0
20230530,175600,338340363,1433,1433,1433,1433,0
20230530,175500,338340363,1433,1433,1433,1433,0
20230530,175400,338340363,1433,1433,1433,1433,0
20230530,175300,338340363,1433,1433,1433,1433,0
20230530,175200,338340363,1433,1433,1433,1433,0
20230530,175100,338340363,1433,1433,1433,1433,0
20230530,175000,338340363,1433,1433,1433,1433,0
20230530,174900,338340363,1433,1433,1433,1433,0
20230530,174800,338340363,1433,1433,1433,1433,0
20230530,174700,338340363,1433,1433,1433,1433,0
20230530,174600,338340363,1433,1433,1433,1433,0
20230530,174500,338340363,1433,1433,1433,1433,0
20230530,174400,338340363,1433,1433,1433,1433,0
20230530,174300,338340363,1433,1433,1433,1433,0
20230530,174200,338340363,1433,1433,1433,1433,0
20230530,174100,338340363,1433,1433,1433,1433,0
20230530,174000,338340363,1433,1433,1433,1433,0
20230530,173900,338340363,1433,1433,1433,1433,0
20230530,173800,338340363,1433,1433,1433,1433,0
20230530,173700,338340363,1433,1433,1433,1433,0
20230530,173600,338340363,1433,1433,1433,1433,0
20230530,173500,338340363,1433,1433,1433,1433,0
20230530,173400,338340363,1433,1433,1433,1433,0
20230530,173300,338340363,1433,1433,1433,1433,0
20230530,173200,338340363,1433,1433,1433,1433,0
20230530,173100,338340363,1433,1433,1433,1433,0
20230530,173000,338340363,1433,1433,1433,1433,9187
20230530,172900,338340363,1433,1433,1433,1433,0
20230530,172800,338340363,1433,1433,1433,1433,0
20230530,172700,338340363,1433,1433,1433,1433,0
20230530,172600,338340363,1433,1433,1433,1433,0
20230530,172500,338340363,1433,1433,1433,1433,0
20230530,172400,338340363,1433,1433,1433,1433,0
20230530,172300,338340363,1433,1433,1433,1433,0
20230530,172200,338340363,1433,1433,1433,1433,0
20230530,172100,338340363,1433,1433,1433,1433,0
20230530,172000,338340363,1433,1433,1433,1433,0
20230530,171900,338340363,1433,1433,1433,1433,0
20230530,171800,338340363,1433,1433,1433,1433,0
20230530,171700,338340363,1433,1433,1433,1433,0
20230530,171600,338340363,1433,1433,1433,1433,0
20230530,171500,338340363,1433,1433,1433,1433,0
20230530,171400,338340363,1433,1433,1433,1433,0
20230530,171300,338340363,1433,1433,1433,1433,0
20230530,171200,338340363,1433,1433,1433,1433,0
20230530,171100,338340363,1433,1433,1433,1433,0
20230530,171000,338340363,1433,1433,1433,1433,0
20230530,170900,338340363,1433,1433,1433,1433,0
20230530,170800,338340363,1433,1433,1433,1433,0
20230530,170700,338340363,1433,1433,1433,1433,0
20230530,170600,338340363,1433,1433,1433,1433,0
20230530,170500,338340363,1433,1433,1433,1433,0
20230530,170400,338340363,1433,1433,1433,1433,0
20230530,170300,338340363,1433,1433,1433,1433,0
20230530,170200,338340363,1433,1433,1433,1433,0
20230530,170100,338340363,1433,1433,1433,1433,0
20230530,170000,338340363,1433,1433,1433,1433,9187
20230530,165900,338340363,1433,1433,1433,1433,0
20230530,165800,338340363,1433,1433,1433,1433,0
20230530,165700,338340363,1433,1433,1433,1433,0
20230530,165600,338340363,1433,1433,1433,1433,0
20230530,165500,338340363,1433,1433,1433,1433,0
20230530,165400,338340363,1433,1433,1433,1433,0
20230530,165300,338340363,1433,1433,1433,1433,0
20230530,165200,338340363,1433,1433,1433,1433,0
20230530,165100,338340363,1433,1433,1433,1433,0
20230530,165000,338340363,1433,1433,1433,1433,0
20230530,164900,338340363,1433,1433,1433,1433,0
20230530,164800,338340363,1433,1433,1433,1433,0
20230530,164700,338340363,1433,1433,1433,1433,0
20230530,164600,338340363,1433,1433,1433,1433,0
20230530,164500,338340363,1433,1433,1433,1433,0
20230530,164400,338340363,1433,1433,1433,1433,0
20230530,164300,338340363,1433,1433,1433,1433,0
20230530,164200,338340363,1433,1433,1433,1433,0
20230530,164100,338340363,1433,1433,1433,1433,0
20230530,164000,338340363,1433,1433,1433,1433,0
20230530,163900,338340363,1433,1433,1433,1433,0
20230530,163800,338340363,1433,1433,1433,1433,0
20230530,163700,338340363,1433,1433,1433,1433,0
20230530,163600,338340363,1433,1433,1433,1433,0
20230530,163500,338340363,1433,1433,1433,1433,0
20230530,163400,338340363,1433,1433,1433,1433,0
20230530,163300,338340363,1433,1433,1433,1433,0
20230530,163200,338340363,1433,1433,1433,1433,0
20230530,163100,338340363,1433,1433,1433,1433,0
20230530,163000,338340363,1433,1433,1433,1433,9187
20230530,162900,338340363,1433,1433,1433,1433,0
20230530,162800,338340363,1433,1433,1433,1433,0
20230530,162700,338340363,1433,1433,1433,1433,0
20230530,162600,338340363,1433,1433,1433,1433,0
20230530,162500,338340363,1433,1433,1433,1433,0
20230530,162400,338340363,1433,1433,1433,1433,0
20230530,162300,338340363,1433,1433,1433,1433,0
20230530,162200,338340363,1433,1433,1433,1433,0
20230530,162100,338340363,1433,1433,1433,1433,0
20230530,162000,338340363,1433,1433,1433,1433,0
20230530,161900,338340363,1433,1433,1433,1433,0
20230530,161800,338340363,1433,1433,1433,1433,0
20230530,161700,338340363,1433,1433,1433,1433,0
20230530,161600,338340363,1433,1433,1433,1433,0
20230530,161500,338340363,1433,1433,1433,1433,0
20230530,161400,338340363,1433,1433,1433,1433,0
20230530,161300,338340363,1433,1433,1433,1433,0
20230530,161200,338340363,1433,1433,1433,1433,0
20230530,161100,338340363,1433,1433,1433,1433,0
20230530,161000,338340363,1433,1433,1433,1433,0
20230530,160900,338340363,1433,1433,1433,1433,0
20230530,160800,338340363,1433,1433,1433,1433,0
20230530,160700,338340363,1433,1433,1433,1433,0
20230530,160600,338340363,1433,1433,1433,1433,0
20230530,160500,338340363,1433,1433,1433,1433,0
20230530,160400,338340363,1433,1433,1433,1433,0
20230530,160300,338340363,1433,1433,1433,1433,0
20230530,160200,338340363,1433,1433,1433,1433,0
20230530,160100,338340363,1433,1433,1433,1433,0
20230530,160000,338340363,1433,1433,1433,1433,9187
20230530,155900,338340363,1433,1433,1433,1433,0
20230530,155800,338340363,1433,1433,1433,1433,0
20230530,155700,338340363,1433,1433,1433,1433,0
20230530,155600,338340363,1433,1433,1433,1433,0
20230530,155500,338340363,1433,1433,1433,1433,0
20230530,155400,338340363,1433,1433,1433,1433,0
20230530,155300,338340363,1433,1433,1433,1433,0
20230530,155200,338340363,1433,1433,1433,1433,0
20230530,155100,338340363,1433,1433,1433,1433,0
20230530,155000,338340363,1433,1433,1433,1433,0
20230530,154900,338340363,1433,1433,1433,1433,0
20230530,154800,338340363,1433,1433,1433,1433,0
20230530,154700,338340363,1433,1433,1433,1433,0
20230530,154600,338340363,1433,1433,1433,1433,0
20230530,154500,338340363,1433,1433,1433,1433,0
20230530,154400,338340363,1433,1433,1433,1433,0
20230530,154300,338340363,1433,1433,1433,1433,0
20230530,154200,338340363,1433,1433,1433,1433,0
20230530,154100,338340363,1433,1433,1433,1433,0
20230530,154000,338340363,1433,1433,1433,1433,0
20230530,153900,338340363,1433,1433,1433,1433,0
20230530,153800,338340363,1433,1433,1433,1433,0
20230530,153700,338340363,1433,1433,1433,1433,0
20230530,153600,338340363,1433,1433,1433,1433,0
20230530,153500,338340363,1433,1433,1433,1433,0
20230530,153400,338340363,1433,1433,1433,1433,0
20230530,153300,338340363,1433,1433,1433,1433,0
20230530,153200,338340363,1433,1433,1433,1433,0
20230530,153100,338340363,1433,1433,1433,1433,0
20230530,153000,338340363,1433,1433,1433,1433,18374
20230530,152900,325175392,1425,1425,1425,1425,0
20230530,152800,325175392,1425,1425,1425,1425,0
20230530,152700,325175392,1425,1425,1425,1425,0
20230530,152600,325175392,1425,1425,1425,1425,0
20230530,152500,325175392,1425,1425,1425,1425,0
20230530,152400,325175392,1425,1425,1425,1425,0
20230530,152300,325175392,1425,1425,1425,1425,0
20230530,152200,325175392,1425,1425,1425,1425,0
20230530,152100,325175392,1425,1425,1425,1425,0
20230530,152000,325175392,1425,1425,1425,1425,0
20230530,151900,325175392,1425,1425,1426,1425,680
20230530,151800,324206161,1426,1425,1426,1425,2216
20230530,151700,321048315,1425,1425,1425,1425,232
20230530,151600,320717715,1425,1425,1425,1425,11
20230530,151500,320702040,1425,1425,1425,1425,195
20230530,151400,320424165,1425,1425,1425,1424,178
20230530,151300,320170553,1424,1424,1424,1424,920
20230530,151200,318860473,1425,1425,1425,1425,10
20230530,151100,318846223,1424,1424,1425,1424,142
20230530,151000,318644005,1425,1424,1425,1424,1369
20230530,150900,316694429,1424,1424,1424,1424,38
20230530,150800,316640317,1424,1424,1424,1424,38
20230530,150700,316586205,1424,1424,1424,1424,1038
20230530,150600,315108093,1424,1424,1424,1424,0
20230530,150500,315108093,1424,1424,1425,1424,343
20230530,150400,314619450,1424,1424,1424,1424,70
20230530,150300,314519770,1424,1425,1425,1424,139
20230530,150200,314321833,1424,1423,1424,1423,5020
20230530,150100,307173373,1423,1424,1424,1423,1014
20230530,150000,305729451,1424,1424,1424,1424,0
20230530,145900,305729451,1424,1424,1424,1424,1
20230530,145800,305728027,1424,1424,1424,1424,2
20230530,145700,305725179,1424,1424,1424,1424,13
20230530,145600,305706667,1424,1424,1424,1424,1020
20230530,145500,304254187,1422,1422,1422,1422,13
20230530,145400,304235701,1422,1421,1422,1421,2978
20230530,145300,300003956,1422,1421,1422,1421,126
20230530,145200,299824821,1422,1422,1422,1422,3990
20230530,145100,294151041,1422,1422,1422,1422,72
20230530,145000,294048657,1422,1422,1422,1422,47
20230530,144900,293981823,1423,1423,1423,1423,751
20230530,144800,292913150,1422,1422,1422,1422,0
20230530,144700,292913150,1422,1422,1422,1422,0
20230530,144600,292913150,1422,1423,1423,1422,127
20230530,144500,292732466,1422,1422,1422,1422,0
20230530,144400,292732466,1422,1422,1422,1422,0
20230530,144300,292732466,1422,1423,1423,1422,139
20230530,144200,292534707,1423,1423,1423,1423,125
20230530,144100,292356832,1423,1423,1423,1423,83
20230530,144000,292238723,1422,1422,1422,1422,38
20230530,143900,292184687,1422,1422,1422,1422,973
20230530,143800,290801081,1423,1422,1423,1422,916
20230530,143700,289498313,1423,1423,1423,1423,25
20230530,143600,289462738,1423,1423,1423,1423,200
20230530,143500,289178138,1423,1423,1423,1423,79
20230530,143400,289065721,1423,1423,1423,1423,106
20230530,143300,288914883,1423,1423,1423,1423,103
20230530,143200,288768314,1423,1423,1423,1422,210
20230530,143100,288469584,1423,1423,1423,1423,155
20230530,143000,288249019,1423,1423,1423,1423,50
20230530,142900,288177869,1423,1423,1423,1423,1
20230530,142800,288176446,1423,1423,1423,1423,27
20230530,142700,288138025,1423,1423,1423,1423,1
20230530,142600,288136602,1422,1424,1424,1422,3500
20230530,142500,283157254,1424,1425,1425,1424,88
20230530,142400,283031892,1425,1425,1425,1425,2
20230530,142300,283029042,1425,1425,1425,1425,4
20230530,142200,283023342,1425,1424,1425,1424,101
20230530,142100,282879517,1425,1425,1425,1425,1
20230530,142000,282878092,1425,1425,1425,1425,0
20230530,141900,282878092,1425,1424,1425,1424,40
20230530,141800,282821131,1425,1425,1425,1425,103
20230530,141700,282674356,1424,1425,1425,1424,209
20230530,141600,282376570,1425,1425,1425,1425,0
20230530,141500,282376570,1425,1425,1425,1425,0
20230530,141400,282376570,1425,1425,1425,1425,40
20230530,141300,282319570,1426,1424,1426,1424,192
20230530,141200,282046158,1424,1425,1425,1424,1030
20230530,141100,280578438,1424,1424,1424,1424,40
20230530,141000,280521478,1425,1425,1425,1424,1019
20230530,140900,279069443,1425,1425,1425,1425,369
20230530,140800,278543618,1425,1426,1426,1425,11
20230530,140700,278527933,1426,1426,1426,1426,101
20230530,140600,278383907,1426,1426,1426,1426,9
20230530,140500,278371073,1426,1426,1426,1426,11
20230530,140400,278355387,1426,1426,1426,1426,30
20230530,140300,278312607,1426,1426,1426,1426,3
20230530,140200,278308329,1426,1426,1426,1426,0
20230530,140100,278308329,1426,1426,1426,1426,102
20230530,140000,278162877,1426,1426,1426,1426,0
20230530,135900,278162877,1426,1426,1426,1426,0
20230530,135800,278162877,1426,1426,1426,1426,41
20230530,135700,278104411,1426,1426,1426,1426,0
20230530,135600,278104411,1426,1426,1426,1426,0
20230530,135500,278104411,1426,1426,1426,1426,41
20230530,135400,278045945,1426,1426,1426,1426,42
20230530,135300,277986053,1425,1425,1425,1425,266
20230530,135200,277607003,1425,1425,1425,1425,1892
20230530,135100,274910903,1425,1427,1427,1425,21
20230530,135000,274880958,1427,1427,1427,1427,1
20230530,134900,274879531,1425,1425,1425,1425,0
20230530,134800,274879531,1425,1425,1425,1425,0
20230530,134700,274879531,1425,1425,1425,1425,0
20230530,134600,274879531,1425,1425,1425,1425,0
20230530,134500,274879531,1425,1425,1425,1425,0
20230530,134400,274879531,1425,1425,1425,1425,0
20230530,134300,274879531,1425,1426,1426,1425,311
20230530,134200,274436244,1426,1426,1426,1426,43
20230530,134100,274374926,1427,1427,1427,1427,0
20230530,134000,274374926,1427,1427,1427,1427,0
20230530,133900,274374926,1427,1427,1427,1427,20
20230530,133800,274346386,1427,1427,1427,1427,2
20230530,133700,274343532,1426,1425,1426,1425,3093
20230530,133600,269935977,1425,1426,1426,1425,1273
20230530,133500,268120850,1427,1427,1427,1427,0
20230530,133400,268120850,1427,1427,1427,1427,0
20230530,133300,268120850,1427,1427,1427,1427,309
20230530,133200,267679907,1427,1427,1427,1427,0
20230530,133100,267679907,1427,1427,1427,1427,0
20230530,133000,267679907,1427,1427,1427,1427,44
20230530,132900,267617119,1427,1428,1428,1427,377
20230530,132800,267078807,1427,1427,1427,1427,0
20230530,132700,267078807,1427,1428,1428,1427,22
20230530,132600,267047396,1428,1428,1428,1428,0
20230530,132500,267047396,1428,1428,1428,1428,0
20230530,132400,267047396,1428,1428,1428,1428,2
20230530,132300,267044540,1428,1428,1428,1428,10
20230530,132200,267030260,1428,1428,1428,1428,0
20230530,132100,267030260,1428,1428,1428,1428,0
20230530,132000,267030260,1428,1428,1428,1428,10
20230530,131900,267015980,1428,1428,1428,1428,2
20230530,131800,267013124,1428,1428,1428,1428,1
20230530,131700,267011696,1424,1424,1424,1424,9
20230530,131600,266998880,1428,1428,1428,1428,0
20230530,131500,266998880,1428,1428,1428,1428,0
20230530,131400,266998880,1428,1427,1428,1427,200
20230530,131300,266713430,1428,1429,1429,1424,249
20230530,131200,266358785,1430,1430,1430,1430,1
20230530,131100,266357355,1430,1430,1430,1430,0
20230530,131000,266357355,1430,1430,1430,1430,11
20230530,130900,266341625,1430,1430,1430,1430,0
20230530,130800,266341625,1430,1430,1430,1430,2
20230530,130700,266338765,1429,1429,1429,1429,0
20230530,130600,266338765,1429,1429,1429,1429,0
20230530,130500,266338765,1429,1424,1429,1424,201
20230530,130400,266051541,1429,1429,1429,1429,10
20230530,130300,266037251,1430,1430,1430,1430,0
20230530,130200,266037251,1430,1430,1430,1430,10
20230530,130100,266022951,1430,1430,1430,1430,31
20230530,130000,265978621,1430,1430,1430,1430,13
20230530,125900,265960031,1430,1430,1430,1430,301
20230530,125800,265529601,1430,1430,1430,1430,100
20230530,125700,265386601,1430,1430,1430,1430,0
20230530,125600,265386601,1430,1430,1430,1430,5
20230530,125500,265379451,1430,1425,1430,1423,4991
20230530,125400,258268714,1430,1430,1430,1430,1
20230530,125300,258267284,1425,1425,1425,1425,0
20230530,125200,258267284,1425,1425,1425,1425,0
20230530,125100,258267284,1425,1427,1427,1425,3000
20230530,125000,253991740,1430,1430,1430,1430,1
20230530,124900,253990310,1427,1428,1428,1427,15
20230530,124800,253968894,1430,1430,1430,1430,1
20230530,124700,253967464,1430,1430,1430,1430,10
20230530,124600,253953164,1430,1430,1430,1430,0
20230530,124500,253953164,1430,1430,1430,1430,2
20230530,124400,253950304,1430,1427,1430,1427,750
20230530,124300,252879904,1427,1427,1427,1427,0
20230530,124200,252879904,1427,1427,1427,1427,0
20230530,124100,252879904,1427,1427,1427,1427,0
20230530,124000,252879904,1427,1427,1427,1427,0
20230530,123900,252879904,1427,1427,1427,1427,0
20230530,123800,252879904,1427,1427,1427,1427,100
20230530,123700,252737204,1427,1428,1428,1427,236
20230530,123600,252400431,1430,1427,1430,1427,1002
20230530,123500,250970574,1427,1427,1427,1427,0
20230530,123400,250970574,1427,1427,1427,1427,1
20230530,123300,250969147,1427,1428,1428,1427,329
20230530,123200,250499542,1428,1428,1428,1428,0
20230530,123100,250499542,1428,1428,1428,1428,31
20230530,123000,250455274,1428,1431,1431,1428,1686
20230530,122900,248046002,1431,1430,1431,1429,552
20230530,122800,247257116,1430,1430,1430,1430,0
20230530,122700,247257116,1430,1430,1430,1430,186
20230530,122600,246991136,1430,1431,1431,1430,24
20230530,122500,246956796,1430,1430,1430,1430,0
20230530,122400,246956796,1430,1430,1430,1430,53
20230530,122300,246881006,1430,1430,1430,1430,0
20230530,122200,246881006,1430,1430,1430,1430,0
20230530,122100,246881006,1430,1430,1430,1430,10
20230530,122000,246866706,1430,1430,1430,1430,0
20230530,121900,246866706,1430,1430,1430,1430,54
20230530,121800,246789486,1430,1430,1430,1430,0
20230530,121700,246789486,1430,1430,1430,1430,0
20230530,121600,246789486,1430,1430,1430,1430,0
20230530,121500,246789486,1430,1430,1430,1430,0
20230530,121400,246789486,1430,1430,1430,1430,0
20230530,121300,246789486,1430,1430,1430,1430,0
20230530,121200,246789486,1430,1430,1430,1430,171
20230530,121100,246544956,1429,1429,1429,1429,0
20230530,121000,246544956,1429,1429,1429,1429,0
20230530,120900,246544956,1429,1430,1430,1429,74
20230530,120800,246439137,1429,1429,1429,1429,0
20230530,120700,246439137,1429,1430,1430,1429,109
20230530,120600,246283287,1430,1430,1430,1430,370
20230530,120500,245754187,1430,1430,1430,1430,0
20230530,120400,245754187,1430,1431,1431,1430,523
20230530,120300,245005826,1432,1432,1432,1432,0
20230530,120200,245005826,1432,1432,1432,1432,0
20230530,120100,245005826,1432,1432,1432,1432,25
20230530,120000,244970026,1432,1432,1432,1432,0
20230530,115900,244970026,1432,1432,1432,1432,0
20230530,115800,244970026,1432,1432,1432,1432,0
20230530,115700,244970026,1432,1432,1432,1432,1
20230530,115600,244968594,1428,1428,1428,1428,31
20230530,115500,244924326,1428,1428,1428,1428,9
20230530,115400,244911474,1427,1427,1427,1427,0
20230530,115300,244911474,1427,1427,1427,1427,0
20230530,115200,244911474,1427,1427,1427,1427,0
20230530,115100,244911474,1427,1430,1430,1427,170
20230530,115000,244668846,1430,1430,1430,1430,0
20230530,114900,244668846,1430,1430,1430,1430,0
20230530,114800,244668846,1430,1430,1430,1430,40
20230530,114700,244611646,1430,1430,1430,1430,3793
20230530,114600,239187656,1433,1433,1433,1433,0
20230530,114500,239187656,1433,1433,1433,1433,100
20230530,114400,239044356,1434,1434,1434,1434,28
20230530,114300,239004204,1434,1435,1435,1434,21
20230530,114200,238974089,1420,1435,1436,1420,41802
20230530,114100,179506138,1430,1430,1430,1430,1
20230530,114000,179504708,1429,1429,1429,1429,0
20230530,113900,179504708,1429,1430,1430,1429,1500
20230530,113800,177361147,1430,1430,1430,1430,1
20230530,113700,177359717,1430,1435,1435,1430,16
20230530,113600,177336832,1435,1436,1436,1435,22
20230530,113500,177305241,1436,1436,1436,1436,10
20230530,113400,177290881,1436,1436,1436,1436,0
20230530,113300,177290881,1436,1436,1436,1436,100
20230530,113200,177147281,1436,1436,1436,1436,0
20230530,113100,177147281,1436,1436,1436,1436,0
20230530,113000,177147281,1436,1436,1436,1436,1
20230530,112900,177145845,1433,1433,1433,1433,0
20230530,112800,177145845,1433,1433,1433,1433,119
20230530,112700,176975318,1429,1429,1429,1429,2803
20230530,112600,172969831,1433,1430,1433,1429,5070
20230530,112500,165717087,1433,1433,1433,1433,1
20230530,112400,165715654,1430,1430,1430,1430,1
20230530,112300,165714224,1430,1430,1430,1430,0
20230530,112200,165714224,1430,1430,1430,1430,0
20230530,112100,165714224,1430,1430,1430,1430,596
20230530,112000,164861944,1430,1430,1430,1430,86
20230530,111900,164738964,1430,1430,1430,1430,1
20230530,111800,164737534,1430,1430,1430,1430,100
20230530,111700,164594534,1430,1432,1432,1430,2217
20230530,111600,161423952,1433,1433,1433,1433,0
20230530,111500,161423952,1433,1433,1433,1433,0
20230530,111400,161423952,1433,1434,1434,1433,311
20230530,111300,160977988,1434,1434,1434,1434,1
20230530,111200,160976554,1433,1434,1434,1433,53
20230530,111100,160900602,1434,1433,1434,1433,9
20230530,111000,160887702,1434,1434,1434,1434,45
20230530,110900,160823172,1434,1433,1434,1433,74
20230530,110800,160717100,1433,1433,1433,1433,20
20230530,110700,160688440,1433,1433,1433,1433,1397
20230530,110600,158686539,1433,1432,1433,1432,105
20230530,110500,158536178,1433,1433,1433,1433,2
20230530,110400,158533312,1433,1433,1433,1432,229
20230530,110300,158205203,1434,1434,1434,1434,0
20230530,110200,158205203,1434,1434,1434,1434,0
20230530,110100,158205203,1434,1435,1435,1434,200
20230530,110000,157918303,1431,1431,1431,1431,57
20230530,105900,157836736,1436,1436,1436,1436,0
20230530,105800,157836736,1436,1436,1436,1436,12
20230530,105700,157819504,1431,1432,1432,1431,60
20230530,105600,157733643,1430,1430,1430,1430,168
20230530,105500,157493403,1431,1432,1432,1431,82
20230530,105400,157375983,1432,1432,1432,1432,8
20230530,105300,157364527,1436,1436,1436,1436,6
20230530,105200,157355911,1437,1437,1437,1437,178
20230530,105100,157100125,1438,1438,1438,1438,0
20230530,105000,157100125,1438,1438,1438,1438,69
20230530,104900,157000903,1430,1430,1430,1430,1953
20230530,104800,154208113,1429,1429,1429,1429,0
20230530,104700,154208113,1429,1429,1429,1429,0
20230530,104600,154208113,1429,1428,1429,1428,7105
20230530,104500,144055098,1428,1428,1428,1428,110
20230530,104400,143898018,1428,1427,1428,1427,2000
20230530,104300,141042168,1427,1427,1427,1427,1
20230530,104200,141040741,1427,1427,1427,1427,0
20230530,104100,141040741,1427,1427,1427,1427,16
20230530,104000,141017909,1427,1427,1427,1427,1
20230530,103900,141016482,1426,1426,1426,1426,0
20230530,103800,141016482,1426,1426,1426,1426,950
20230530,103700,139661782,1426,1426,1426,1426,0
20230530,103600,139661782,1426,1426,1426,1426,61
20230530,103500,139574796,1426,1426,1426,1426,13
20230530,103400,139556258,1426,1426,1426,1426,87
20230530,103300,139432196,1426,1426,1426,1426,201
20230530,103200,139145570,1424,1424,1424,1424,232
20230530,103100,138815202,1424,1424,1424,1424,23
20230530,103000,138782450,1424,1426,1426,1424,4310
20230530,102900,132639412,1427,1427,1427,1426,1121
20230530,102800,131040755,1427,1427,1427,1427,51
20230530,102700,130967978,1427,1426,1427,1426,1001
20230530,102600,129540551,1427,1427,1427,1427,50
20230530,102500,129469201,1427,1427,1427,1426,1661
20230530,102400,127100592,1427,1427,1427,1427,20
20230530,102300,127072052,1427,1426,1427,1426,610
20230530,102200,126201592,1426,1426,1426,1426,62
20230530,102100,126113180,1426,1427,1427,1426,3000
20230530,102000,121834691,1427,1427,1427,1427,117
20230530,101900,121667732,1427,1427,1427,1427,0
20230530,101800,121667732,1427,1427,1427,1427,10
20230530,101700,121653462,1428,1427,1428,1426,2370
20230530,101600,118273048,1427,1427,1427,1427,0
20230530,101500,118273048,1427,1427,1427,1427,84
20230530,101400,118153180,1426,1426,1426,1426,863
20230530,101300,116922542,1426,1426,1426,1426,0
20230530,101200,116922542,1426,1425,1426,1425,2779
20230530,101100,112962466,1424,1424,1424,1424,200
20230530,101000,112677666,1424,1424,1424,1424,952
20230530,100900,111322018,1424,1424,1425,1424,1253
20230530,100800,109537696,1424,1424,1424,1424,100
20230530,100700,109395296,1425,1424,1425,1424,102
20230530,100600,109250046,1425,1425,1425,1425,193
20230530,100500,108975021,1425,1425,1425,1425,3
20230530,100400,108970746,1425,1425,1425,1425,474
20230530,100300,108295296,1425,1425,1425,1425,46
20230530,100200,108229746,1425,1425,1425,1425,20
20230530,100100,108201246,1425,1425,1425,1425,1
20230530,100000,108199821,1425,1425,1425,1425,1
20230530,095900,108198396,1425,1424,1425,1423,1265
20230530,095800,106397808,1425,1425,1425,1425,0
20230530,095700,106397808,1425,1425,1425,1425,0
20230530,095600,106397808,1425,1425,1425,1425,39
20230530,095500,106342233,1426,1423,1426,1423,83
20230530,095400,106224061,1423,1426,1426,1423,265
20230530,095300,105846522,1426,1423,1426,1423,14
20230530,095200,105826585,1423,1423,1423,1423,427
20230530,095100,105218964,1423,1425,1425,1422,2503
20230530,095000,101659314,1423,1423,1423,1423,310
20230530,094900,101218184,1428,1422,1428,1422,172
20230530,094800,100973168,1422,1422,1422,1422,142
20230530,094700,100771244,1427,1426,1427,1422,1866
20230530,094600,98113040,1425,1428,1428,1422,6752
20230530,094500,88494399,1429,1429,1429,1428,684
20230530,094400,87517085,1428,1428,1429,1428,220
20230530,094300,87202905,1428,1428,1428,1427,319
20230530,094200,86747378,1429,1430,1430,1429,250
20230530,094100,86390095,1430,1431,1431,1430,145
20230530,094000,86182737,1431,1437,1437,1431,93
20230530,093900,86049642,1437,1437,1437,1430,103
20230530,093800,85902331,1430,1430,1437,1430,228
20230530,093700,85576095,1437,1437,1437,1430,3117
20230530,093600,81118564,1437,1430,1437,1430,307
20230530,093500,80678105,1430,1432,1438,1430,2843
20230530,093400,76609867,1432,1437,1437,1432,15295
20230530,093300,54663381,1438,1440,1440,1438,41
20230530,093200,54604379,1438,1438,1440,1438,602
20230530,093100,53737899,1438,1438,1438,1437,156
20230530,093000,53513681,1438,1438,1438,1438,54
20230530,092900,53436029,1438,1438,1438,1438,585
20230530,092800,52594799,1438,1440,1440,1438,128
20230530,092700,52410679,1438,1438,1438,1438,1810
20230530,092600,49807899,1438,1438,1438,1438,228
20230530,092500,49480035,1438,1438,1438,1438,100
20230530,092400,49336235,1438,1438,1438,1437,501
20230530,092300,48615897,1438,1438,1438,1438,781
20230530,092200,47492819,1438,1438,1438,1438,100
20230530,092100,47349019,1437,1437,1437,1437,632
20230530,092000,46440835,1438,1437,1438,1437,200
20230530,091900,46153335,1437,1437,1437,1437,2100
20230530,091800,43135635,1436,1438,1440,1436,6835
20230530,091700,33302168,1439,1435,1439,1435,101
20230530,091600,33157229,1439,1439,1447,1434,2475
20230530,091500,29596916,1439,1446,1446,1432,3897
20230530,091400,23992706,1447,1449,1449,1447,129
20230530,091300,23805810,1450,1450,1450,1450,446
20230530,091200,23159110,1451,1453,1453,1450,590
20230530,091100,22302754,1453,1456,1456,1452,1022
20230530,091000,20818054,1458,1464,1464,1458,3365
20230530,090900,15909157,1460,1464,1464,1460,184
20230530,090800,15640181,1460,1460,1460,1460,890
20230530,090700,14340781,1459,1459,1459,1459,1
20230530,090600,14339322,1459,1465,1465,1459,461
20230530,090500,13665676,1463,1465,1465,1463,7137
20230530,090400,3213309,1466,1472,1472,1466,993
20230530,090300,1753259,1472,1472,1472,1472,0
20230530,090200,1753259,1472,1472,1472,1472,6
20230530,090100,1744427,1472,1465,1472,1465,1133
20230530,090000,83944,1472,1473,1473,1465,57