stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,204800,3911904385,1249,1249,1249,1249,28428
20230531,204700,3911904385,1249,1249,1249,1249,0
20230531,204600,3911904385,1249,1249,1249,1249,0
20230531,204500,3911904385,1249,1249,1249,1249,0
20230531,204400,3911904385,1249,1249,1249,1249,0
20230531,204300,3911904385,1249,1249,1249,1249,0
20230531,204200,3911904385,1249,1249,1249,1249,0
20230531,204100,3911904385,1249,1249,1249,1249,0
20230531,204000,3911904385,1249,1249,1249,1249,0
20230531,203900,3911904385,1249,1249,1249,1249,0
20230531,203800,3911904385,1249,1249,1249,1249,0
20230531,203700,3911904385,1249,1249,1249,1249,0
20230531,203600,3911904385,1249,1249,1249,1249,0
20230531,203500,3911904385,1249,1249,1249,1249,0
20230531,203400,3911904385,1249,1249,1249,1249,0
20230531,203300,3911904385,1249,1249,1249,1249,0
20230531,203200,3911904385,1249,1249,1249,1249,0
20230531,203100,3911904385,1249,1249,1249,1249,0
20230531,203000,3911904385,1249,1249,1249,1249,0
20230531,202900,3911904385,1249,1249,1249,1249,0
20230531,202800,3911904385,1249,1249,1249,1249,0
20230531,202700,3911904385,1249,1249,1249,1249,0
20230531,202600,3911904385,1249,1249,1249,1249,0
20230531,202500,3911904385,1249,1249,1249,1249,0
20230531,202400,3911904385,1249,1249,1249,1249,0
20230531,202300,3911904385,1249,1249,1249,1249,0
20230531,202200,3911904385,1249,1249,1249,1249,0
20230531,202100,3911904385,1249,1249,1249,1249,0
20230531,202000,3911904385,1249,1249,1249,1249,0
20230531,201900,3911904385,1249,1249,1249,1249,0
20230531,201800,3911904385,1249,1249,1249,1249,28428
20230531,201700,3911904385,1249,1249,1249,1249,0
20230531,201600,3911904385,1249,1249,1249,1249,0
20230531,201500,3911904385,1249,1249,1249,1249,0
20230531,201400,3911904385,1249,1249,1249,1249,0
20230531,201300,3911904385,1249,1249,1249,1249,0
20230531,201200,3911904385,1249,1249,1249,1249,0
20230531,201100,3911904385,1249,1249,1249,1249,0
20230531,201000,3911904385,1249,1249,1249,1249,0
20230531,200900,3911904385,1249,1249,1249,1249,0
20230531,200800,3911904385,1249,1249,1249,1249,0
20230531,200700,3911904385,1249,1249,1249,1249,0
20230531,200600,3911904385,1249,1249,1249,1249,0
20230531,200500,3911904385,1249,1249,1249,1249,0
20230531,200400,3911904385,1249,1249,1249,1249,0
20230531,200300,3911904385,1249,1249,1249,1249,0
20230531,200200,3911904385,1249,1249,1249,1249,0
20230531,200100,3911904385,1249,1249,1249,1249,0
20230531,200000,3911904385,1249,1249,1249,1249,0
20230531,195900,3911904385,1249,1249,1249,1249,0
20230531,195800,3911904385,1249,1249,1249,1249,0
20230531,195700,3911904385,1249,1249,1249,1249,0
20230531,195600,3911904385,1249,1249,1249,1249,0
20230531,195500,3911904385,1249,1249,1249,1249,0
20230531,195400,3911904385,1249,1249,1249,1249,0
20230531,195300,3911904385,1249,1249,1249,1249,0
20230531,195200,3911904385,1249,1249,1249,1249,0
20230531,195100,3911904385,1249,1249,1249,1249,0
20230531,195000,3911904385,1249,1249,1249,1249,0
20230531,194900,3911904385,1249,1249,1249,1249,0
20230531,194800,3911904385,1249,1249,1249,1249,28428
20230531,194700,3911904385,1249,1249,1249,1249,0
20230531,194600,3911904385,1249,1249,1249,1249,0
20230531,194500,3911904385,1249,1249,1249,1249,0
20230531,194400,3911904385,1249,1249,1249,1249,0
20230531,194300,3911904385,1249,1249,1249,1249,0
20230531,194200,3911904385,1249,1249,1249,1249,0
20230531,194100,3911904385,1249,1249,1249,1249,0
20230531,194000,3911904385,1249,1249,1249,1249,0
20230531,193900,3911904385,1249,1249,1249,1249,0
20230531,193800,3911904385,1249,1249,1249,1249,0
20230531,193700,3911904385,1249,1249,1249,1249,0
20230531,193600,3911904385,1249,1249,1249,1249,0
20230531,193500,3911904385,1249,1249,1249,1249,0
20230531,193400,3911904385,1249,1249,1249,1249,0
20230531,193300,3911904385,1249,1249,1249,1249,0
20230531,193200,3911904385,1249,1249,1249,1249,0
20230531,193100,3911904385,1249,1249,1249,1249,0
20230531,193000,3911904385,1249,1249,1249,1249,0
20230531,192900,3911904385,1249,1249,1249,1249,0
20230531,192800,3911904385,1249,1249,1249,1249,0
20230531,192700,3911904385,1249,1249,1249,1249,0
20230531,192600,3911904385,1249,1249,1249,1249,0
20230531,192500,3911904385,1249,1249,1249,1249,0
20230531,192400,3911904385,1249,1249,1249,1249,0
20230531,192300,3911904385,1249,1249,1249,1249,0
20230531,192200,3911904385,1249,1249,1249,1249,0
20230531,192100,3911904385,1249,1249,1249,1249,0
20230531,192000,3911904385,1249,1249,1249,1249,0
20230531,191900,3911904385,1249,1249,1249,1249,0
20230531,191800,3911904385,1249,1249,1249,1249,28428
20230531,191700,3911904385,1249,1249,1249,1249,0
20230531,191600,3911904385,1249,1249,1249,1249,0
20230531,191500,3911904385,1249,1249,1249,1249,0
20230531,191400,3911904385,1249,1249,1249,1249,0
20230531,191300,3911904385,1249,1249,1249,1249,0
20230531,191200,3911904385,1249,1249,1249,1249,0
20230531,191100,3911904385,1249,1249,1249,1249,0
20230531,191000,3911904385,1249,1249,1249,1249,0
20230531,190900,3911904385,1249,1249,1249,1249,0
20230531,190800,3911904385,1249,1249,1249,1249,0
20230531,190700,3911904385,1249,1249,1249,1249,0
20230531,190600,3911904385,1249,1249,1249,1249,0
20230531,190500,3911904385,1249,1249,1249,1249,0
20230531,190400,3911904385,1249,1249,1249,1249,0
20230531,190300,3911904385,1249,1249,1249,1249,0
20230531,190200,3911904385,1249,1249,1249,1249,0
20230531,190100,3911904385,1249,1249,1249,1249,0
20230531,190000,3911904385,1249,1249,1249,1249,0
20230531,185900,3911904385,1249,1249,1249,1249,0
20230531,185800,3911904385,1249,1249,1249,1249,0
20230531,185700,3911904385,1249,1249,1249,1249,0
20230531,185600,3911904385,1249,1249,1249,1249,0
20230531,185500,3911904385,1249,1249,1249,1249,0
20230531,185400,3911904385,1249,1249,1249,1249,0
20230531,185300,3911904385,1249,1249,1249,1249,0
20230531,185200,3911904385,1249,1249,1249,1249,0
20230531,185100,3911904385,1249,1249,1249,1249,0
20230531,185000,3911904385,1249,1249,1249,1249,0
20230531,184900,3911904385,1249,1249,1249,1249,0
20230531,184800,3911904385,1249,1249,1249,1249,28428
20230531,184700,3911904385,1249,1249,1249,1249,0
20230531,184600,3911904385,1249,1249,1249,1249,0
20230531,184500,3911904385,1249,1249,1249,1249,0
20230531,184400,3911904385,1249,1249,1249,1249,0
20230531,184300,3911904385,1249,1249,1249,1249,0
20230531,184200,3911904385,1249,1249,1249,1249,0
20230531,184100,3911904385,1249,1249,1249,1249,0
20230531,184000,3911904385,1249,1249,1249,1249,0
20230531,183900,3911904385,1249,1249,1249,1249,0
20230531,183800,3911904385,1249,1249,1249,1249,0
20230531,183700,3911904385,1249,1249,1249,1249,0
20230531,183600,3911904385,1249,1249,1249,1249,0
20230531,183500,3911904385,1249,1249,1249,1249,0
20230531,183400,3911904385,1249,1249,1249,1249,0
20230531,183300,3911904385,1249,1249,1249,1249,0
20230531,183200,3911904385,1249,1249,1249,1249,0
20230531,183100,3911904385,1249,1249,1249,1249,0
20230531,183000,3911904385,1249,1249,1249,1249,0
20230531,182900,3911904385,1249,1249,1249,1249,0
20230531,182800,3911904385,1249,1249,1249,1249,0
20230531,182700,3911904385,1249,1249,1249,1249,0
20230531,182600,3911904385,1249,1249,1249,1249,0
20230531,182500,3911904385,1249,1249,1249,1249,0
20230531,182400,3911904385,1249,1249,1249,1249,0
20230531,182300,3911904385,1249,1249,1249,1249,0
20230531,182200,3911904385,1249,1249,1249,1249,0
20230531,182100,3911904385,1249,1249,1249,1249,0
20230531,182000,3911904385,1249,1249,1249,1249,0
20230531,181900,3911904385,1249,1249,1249,1249,0
20230531,181800,3911904385,1249,1249,1249,1249,28428
20230531,181700,3911904385,1249,1249,1249,1249,0
20230531,181600,3911904385,1249,1249,1249,1249,0
20230531,181500,3911904385,1249,1249,1249,1249,0
20230531,181400,3911904385,1249,1249,1249,1249,0
20230531,181300,3911904385,1249,1249,1249,1249,0
20230531,181200,3911904385,1249,1249,1249,1249,0
20230531,181100,3911904385,1249,1249,1249,1249,0
20230531,181000,3911904385,1249,1249,1249,1249,0
20230531,180900,3911904385,1249,1249,1249,1249,0
20230531,180800,3911904385,1249,1249,1249,1249,0
20230531,180700,3911904385,1249,1249,1249,1249,0
20230531,180600,3911904385,1249,1249,1249,1249,0
20230531,180500,3911904385,1249,1249,1249,1249,0
20230531,180400,3911904385,1249,1249,1249,1249,0
20230531,180300,3911904385,1249,1249,1249,1249,0
20230531,180200,3911904385,1249,1249,1249,1249,0
20230531,180100,3911904385,1249,1249,1249,1249,0
20230531,180000,3911904385,1249,1249,1249,1249,0
20230531,175900,3911904385,1249,1249,1249,1249,0
20230531,175800,3911904385,1249,1249,1249,1249,0
20230531,175700,3911904385,1249,1249,1249,1249,0
20230531,175600,3911904385,1249,1249,1249,1249,0
20230531,175500,3911904385,1249,1249,1249,1249,0
20230531,175400,3911904385,1249,1249,1249,1249,0
20230531,175300,3911904385,1249,1249,1249,1249,0
20230531,175200,3911904385,1249,1249,1249,1249,0
20230531,175100,3911904385,1249,1249,1249,1249,0
20230531,175000,3911904385,1249,1249,1249,1249,0
20230531,174900,3911904385,1249,1249,1249,1249,0
20230531,174800,3911904385,1249,1249,1249,1249,28428
20230531,174700,3911904385,1249,1249,1249,1249,0
20230531,174600,3911904385,1249,1249,1249,1249,0
20230531,174500,3911904385,1249,1249,1249,1249,0
20230531,174400,3911904385,1249,1249,1249,1249,0
20230531,174300,3911904385,1249,1249,1249,1249,0
20230531,174200,3911904385,1249,1249,1249,1249,0
20230531,174100,3911904385,1249,1249,1249,1249,0
20230531,174000,3911904385,1249,1249,1249,1249,0
20230531,173900,3911904385,1249,1249,1249,1249,0
20230531,173800,3911904385,1249,1249,1249,1249,0
20230531,173700,3911904385,1249,1249,1249,1249,0
20230531,173600,3911904385,1249,1249,1249,1249,0
20230531,173500,3911904385,1249,1249,1249,1249,0
20230531,173400,3911904385,1249,1249,1249,1249,0
20230531,173300,3911904385,1249,1249,1249,1249,0
20230531,173200,3911904385,1249,1249,1249,1249,0
20230531,173100,3911904385,1249,1249,1249,1249,0
20230531,173000,3911904385,1249,1249,1249,1249,0
20230531,172900,3911904385,1249,1249,1249,1249,0
20230531,172800,3911904385,1249,1249,1249,1249,0
20230531,172700,3911904385,1249,1249,1249,1249,0
20230531,172600,3911904385,1249,1249,1249,1249,0
20230531,172500,3911904385,1249,1249,1249,1249,0
20230531,172400,3911904385,1249,1249,1249,1249,0
20230531,172300,3911904385,1249,1249,1249,1249,0
20230531,172200,3911904385,1249,1249,1249,1249,0
20230531,172100,3911904385,1249,1249,1249,1249,0
20230531,172000,3911904385,1249,1249,1249,1249,0
20230531,171900,3911904385,1249,1249,1249,1249,0
20230531,171800,3911904385,1249,1249,1249,1249,28428
20230531,171700,3911904385,1249,1249,1249,1249,0
20230531,171600,3911904385,1249,1249,1249,1249,0
20230531,171500,3911904385,1249,1249,1249,1249,0
20230531,171400,3911904385,1249,1249,1249,1249,0
20230531,171300,3911904385,1249,1249,1249,1249,0
20230531,171200,3911904385,1249,1249,1249,1249,0
20230531,171100,3911904385,1249,1249,1249,1249,0
20230531,171000,3911904385,1249,1249,1249,1249,0
20230531,170900,3911904385,1249,1249,1249,1249,0
20230531,170800,3911904385,1249,1249,1249,1249,0
20230531,170700,3911904385,1249,1249,1249,1249,0
20230531,170600,3911904385,1249,1249,1249,1249,0
20230531,170500,3911904385,1249,1249,1249,1249,0
20230531,170400,3911904385,1249,1249,1249,1249,0
20230531,170300,3911904385,1249,1249,1249,1249,0
20230531,170200,3911904385,1249,1249,1249,1249,0
20230531,170100,3911904385,1249,1249,1249,1249,0
20230531,170000,3911904385,1249,1249,1249,1249,0
20230531,165900,3911904385,1249,1249,1249,1249,0
20230531,165800,3911904385,1249,1249,1249,1249,0
20230531,165700,3911904385,1249,1249,1249,1249,0
20230531,165600,3911904385,1249,1249,1249,1249,0
20230531,165500,3911904385,1249,1249,1249,1249,0
20230531,165400,3911904385,1249,1249,1249,1249,0
20230531,165300,3911904385,1249,1249,1249,1249,0
20230531,165200,3911904385,1249,1249,1249,1249,0
20230531,165100,3911904385,1249,1249,1249,1249,0
20230531,165000,3911904385,1249,1249,1249,1249,0
20230531,164900,3911904385,1249,1249,1249,1249,0
20230531,164800,3911904385,1249,1249,1249,1249,28428
20230531,164700,3911904385,1249,1249,1249,1249,0
20230531,164600,3911904385,1249,1249,1249,1249,0
20230531,164500,3911904385,1249,1249,1249,1249,0
20230531,164400,3911904385,1249,1249,1249,1249,0
20230531,164300,3911904385,1249,1249,1249,1249,0
20230531,164200,3911904385,1249,1249,1249,1249,0
20230531,164100,3911904385,1249,1249,1249,1249,0
20230531,164000,3911904385,1249,1249,1249,1249,0
20230531,163900,3911904385,1249,1249,1249,1249,0
20230531,163800,3911904385,1249,1249,1249,1249,0
20230531,163700,3911904385,1249,1249,1249,1249,0
20230531,163600,3911904385,1249,1249,1249,1249,0
20230531,163500,3911904385,1249,1249,1249,1249,0
20230531,163400,3911904385,1249,1249,1249,1249,0
20230531,163300,3911904385,1249,1249,1249,1249,0
20230531,163200,3911904385,1249,1249,1249,1249,0
20230531,163100,3911904385,1249,1249,1249,1249,0
20230531,163000,3911904385,1249,1249,1249,1249,0
20230531,162900,3911904385,1249,1249,1249,1249,0
20230531,162800,3911904385,1249,1249,1249,1249,0
20230531,162700,3911904385,1249,1249,1249,1249,0
20230531,162600,3911904385,1249,1249,1249,1249,0
20230531,162500,3911904385,1249,1249,1249,1249,0
20230531,162400,3911904385,1249,1249,1249,1249,0
20230531,162300,3911904385,1249,1249,1249,1249,0
20230531,162200,3911904385,1249,1249,1249,1249,0
20230531,162100,3911904385,1249,1249,1249,1249,0
20230531,162000,3911904385,1249,1249,1249,1249,0
20230531,161900,3911904385,1249,1249,1249,1249,0
20230531,161800,3911904385,1249,1249,1249,1249,28428
20230531,161700,3911904385,1249,1249,1249,1249,0
20230531,161600,3911904385,1249,1249,1249,1249,0
20230531,161500,3911904385,1249,1249,1249,1249,0
20230531,161400,3911904385,1249,1249,1249,1249,0
20230531,161300,3911904385,1249,1249,1249,1249,0
20230531,161200,3911904385,1249,1249,1249,1249,0
20230531,161100,3911904385,1249,1249,1249,1249,0
20230531,161000,3911904385,1249,1249,1249,1249,0
20230531,160900,3911904385,1249,1249,1249,1249,0
20230531,160800,3911904385,1249,1249,1249,1249,0
20230531,160700,3911904385,1249,1249,1249,1249,0
20230531,160600,3911904385,1249,1249,1249,1249,0
20230531,160500,3911904385,1249,1249,1249,1249,0
20230531,160400,3911904385,1249,1249,1249,1249,0
20230531,160300,3911904385,1249,1249,1249,1249,0
20230531,160200,3911904385,1249,1249,1249,1249,0
20230531,160100,3911904385,1249,1249,1249,1249,0
20230531,160000,3911904385,1249,1249,1249,1249,0
20230531,155900,3911904385,1249,1249,1249,1249,0
20230531,155800,3911904385,1249,1249,1249,1249,0
20230531,155700,3911904385,1249,1249,1249,1249,0
20230531,155600,3911904385,1249,1249,1249,1249,0
20230531,155500,3911904385,1249,1249,1249,1249,0
20230531,155400,3911904385,1249,1249,1249,1249,0
20230531,155300,3911904385,1249,1249,1249,1249,0
20230531,155200,3911904385,1249,1249,1249,1249,0
20230531,155100,3911904385,1249,1249,1249,1249,0
20230531,155000,3911904385,1249,1249,1249,1249,0
20230531,154900,3911904385,1249,1249,1249,1249,0
20230531,154800,3911904385,1249,1249,1249,1249,28428
20230531,154700,3911904385,1249,1249,1249,1249,0
20230531,154600,3911904385,1249,1249,1249,1249,0
20230531,154500,3911904385,1249,1249,1249,1249,0
20230531,154400,3911904385,1249,1249,1249,1249,0
20230531,154300,3911904385,1249,1249,1249,1249,0
20230531,154200,3911904385,1249,1249,1249,1249,0
20230531,154100,3911904385,1249,1249,1249,1249,0
20230531,154000,3911904385,1249,1249,1249,1249,0
20230531,153900,3911904385,1249,1249,1249,1249,0
20230531,153800,3911904385,1249,1249,1249,1249,0
20230531,153700,3911904385,1249,1249,1249,1249,0
20230531,153600,3911904385,1249,1249,1249,1249,0
20230531,153500,3911904385,1249,1249,1249,1249,0
20230531,153400,3911904385,1249,1249,1249,1249,0
20230531,153300,3911904385,1249,1249,1249,1249,0
20230531,153200,3911904385,1249,1249,1249,1249,0
20230531,153100,3911904385,1249,1249,1249,1249,0
20230531,153000,3911904385,1249,1249,1249,1249,28428
20230531,152900,3876397813,1250,1250,1250,1250,0
20230531,152800,3876397813,1250,1250,1250,1250,0
20230531,152700,3876397813,1250,1250,1250,1250,0
20230531,152600,3876397813,1250,1250,1250,1250,0
20230531,152500,3876397813,1250,1250,1250,1250,0
20230531,152400,3876397813,1250,1250,1250,1250,0
20230531,152300,3876397813,1250,1250,1250,1250,0
20230531,152200,3876397813,1250,1250,1250,1250,0
20230531,152100,3876397813,1250,1250,1250,1250,0
20230531,152000,3876397813,1250,1250,1250,1250,0
20230531,151900,3876397813,1250,1248,1250,1244,6745
20230531,151800,3867975114,1248,1245,1248,1245,5529
20230531,151700,3861090988,1249,1249,1249,1244,19769
20230531,151600,3836399715,1249,1248,1254,1248,5132
20230531,151500,3829984572,1245,1241,1260,1239,171015
20230531,151400,3615394491,1241,1236,1241,1236,23549
20230531,151300,3586235886,1235,1235,1236,1235,3594
20230531,151200,3581794703,1236,1235,1236,1234,2678
20230531,151100,3578489735,1234,1235,1235,1234,2060
20230531,151000,3575946840,1235,1236,1236,1233,4486
20230531,150900,3570406486,1234,1236,1236,1233,4058
20230531,150800,3565393565,1235,1237,1237,1235,4671
20230531,150700,3559623596,1238,1238,1238,1238,1650
20230531,150600,3557580896,1238,1238,1238,1238,203
20230531,150500,3557329582,1236,1237,1237,1236,1950
20230531,150400,3554919066,1237,1238,1238,1237,630
20230531,150300,3554139656,1238,1238,1238,1237,1659
20230531,150200,3552085819,1238,1237,1238,1237,5754
20230531,150100,3544967121,1237,1238,1238,1237,4202
20230531,150000,3539768345,1237,1237,1237,1235,1524
20230531,145900,3537884157,1237,1237,1237,1237,500
20230531,145800,3537265657,1237,1237,1237,1236,363
20230531,145700,3536816627,1237,1237,1237,1234,1658
20230531,145600,3534766788,1236,1234,1236,1234,8143
20230531,145500,3524709284,1234,1234,1234,1234,3528
20230531,145400,3520355732,1234,1235,1235,1234,3027
20230531,145300,3516620412,1234,1234,1234,1234,3802
20230531,145200,3511928744,1234,1235,1235,1233,560
20230531,145100,3511237704,1234,1234,1235,1234,1355
20230531,145000,3509565604,1234,1234,1234,1234,2
20230531,144900,3509563136,1234,1233,1234,1233,1494
20230531,144800,3507720736,1233,1233,1234,1233,299
20230531,144700,3507352068,1233,1233,1233,1233,30
20230531,144600,3507315078,1233,1233,1233,1233,3757
20230531,144500,3502682697,1234,1234,1234,1234,101
20230531,144400,3502558063,1235,1234,1235,1232,604
20230531,144300,3501813431,1235,1235,1235,1235,0
20230531,144200,3501813431,1235,1235,1235,1235,300
20230531,144100,3501442931,1233,1236,1236,1233,1754
20230531,144000,3499279662,1235,1236,1237,1235,602
20230531,143900,3498535461,1236,1231,1236,1231,11166
20230531,143800,3484764945,1230,1230,1231,1229,2596
20230531,143700,3481571584,1230,1229,1230,1229,1131
20230531,143600,3480181535,1229,1229,1229,1229,1540
20230531,143500,3478288875,1230,1230,1230,1230,189
20230531,143400,3478056405,1230,1230,1230,1230,357
20230531,143300,3477617295,1230,1230,1230,1230,3
20230531,143200,3477613605,1230,1230,1230,1230,1
20230531,143100,3477612375,1230,1227,1230,1227,9306
20230531,143000,3466187972,1228,1228,1228,1228,143
20230531,142900,3466012368,1228,1228,1228,1228,0
20230531,142800,3466012368,1228,1228,1228,1228,600
20230531,142700,3465275568,1228,1228,1228,1228,0
20230531,142600,3465275568,1228,1228,1228,1228,359
20230531,142500,3464834716,1228,1228,1228,1228,39
20230531,142400,3464786824,1228,1228,1228,1228,1018
20230531,142300,3463536720,1230,1230,1230,1230,821
20230531,142200,3462526890,1230,1229,1230,1228,5179
20230531,142100,3456158451,1229,1230,1230,1229,1015
20230531,142000,3454911001,1230,1229,1230,1229,211
20230531,141900,3454651598,1230,1230,1230,1230,888
20230531,141800,3453559358,1230,1228,1230,1228,22
20230531,141700,3453532312,1228,1228,1228,1228,17
20230531,141600,3453511436,1228,1228,1228,1228,841
20230531,141500,3452478688,1228,1230,1230,1228,1699
20230531,141400,3450389054,1230,1230,1230,1230,842
20230531,141300,3449353394,1229,1230,1230,1229,1145
20230531,141200,3447945996,1228,1232,1232,1228,8673
20230531,141100,3437279442,1232,1232,1232,1232,605
20230531,141000,3436534082,1232,1232,1232,1232,131
20230531,140900,3436372690,1231,1231,1231,1231,2471
20230531,140800,3433330889,1231,1230,1231,1230,2759
20230531,140700,3429934810,1230,1231,1231,1230,1176
20230531,140600,3428487294,1230,1229,1231,1229,1975
20230531,140500,3426058259,1230,1230,1230,1230,21
20230531,140400,3426032429,1230,1231,1231,1230,1312
20230531,140300,3424417419,1232,1232,1232,1232,774
20230531,140200,3423463851,1232,1230,1232,1230,416
20230531,140100,3422951650,1230,1230,1230,1230,539
20230531,140000,3422288680,1229,1229,1229,1229,350
20230531,135900,3421858530,1229,1229,1229,1227,505
20230531,135800,3421238291,1229,1228,1229,1224,19160
20230531,135700,3397718153,1228,1231,1231,1228,14122
20230531,135600,3380347858,1231,1232,1232,1231,561
20230531,135500,3379657177,1232,1231,1232,1231,1082
20230531,135400,3378325229,1231,1231,1231,1231,1
20230531,135300,3378323998,1231,1230,1231,1230,655
20230531,135200,3377518315,1230,1232,1232,1230,201
20230531,135100,3377271083,1232,1232,1233,1230,1218
20230531,135000,3375772266,1232,1232,1233,1231,395
20230531,134900,3375285641,1232,1232,1232,1232,1386
20230531,134800,3373578089,1231,1227,1231,1227,8802
20230531,134700,3362755316,1227,1227,1227,1226,1359
20230531,134600,3361088880,1228,1228,1228,1227,55
20230531,134500,3361021342,1228,1225,1229,1225,548
20230531,134400,3360349522,1224,1222,1224,1222,3560
20230531,134300,3355994215,1221,1220,1221,1220,324
20230531,134200,3355598711,1221,1221,1221,1221,51
20230531,134100,3355536440,1221,1221,1221,1221,294
20230531,134000,3355177466,1221,1222,1222,1221,517
20230531,133900,3354546120,1222,1222,1222,1222,11
20230531,133800,3354532678,1222,1222,1222,1221,1331
20230531,133700,3352906596,1222,1222,1222,1221,62
20230531,133600,3352830855,1222,1222,1222,1222,1056
20230531,133500,3351540423,1222,1222,1222,1222,143
20230531,133400,3351365677,1222,1222,1222,1222,1
20230531,133300,3351364455,1222,1222,1222,1222,1321
20230531,133200,3349750193,1222,1222,1222,1222,38
20230531,133100,3349703757,1222,1221,1222,1221,114
20230531,133000,3349564559,1221,1222,1222,1221,58
20230531,132900,3349493717,1222,1222,1222,1222,19
20230531,132800,3349470499,1221,1219,1221,1219,5023
20230531,132700,3343342442,1220,1218,1220,1218,785
20230531,132600,3342385869,1218,1218,1218,1218,19
20230531,132500,3342362727,1217,1217,1217,1217,100
20230531,132400,3342241027,1217,1217,1217,1217,2
20230531,132300,3342238593,1216,1216,1216,1214,6945
20230531,132200,3333803000,1218,1219,1220,1217,11
20230531,132100,3333789600,1220,1219,1220,1219,5
20230531,132000,3333783501,1220,1220,1220,1220,1
20230531,131900,3333782281,1220,1220,1220,1220,2
20230531,131800,3333779841,1220,1220,1220,1218,445
20230531,131700,3333237743,1220,1221,1223,1220,2400
20230531,131600,3330306458,1220,1220,1220,1218,193
20230531,131500,3330071000,1220,1218,1221,1218,4384
20230531,131400,3324730465,1218,1218,1218,1218,1004
20230531,131300,3323507593,1216,1214,1216,1214,3515
20230531,131200,3319233355,1214,1216,1216,1214,3
20230531,131100,3319229709,1216,1211,1218,1211,343
20230531,131000,3318812888,1211,1210,1211,1210,17447
20230531,130900,3297701122,1210,1210,1214,1209,20720
20230531,130800,3272622401,1209,1211,1211,1209,7946
20230531,130700,3263008253,1212,1216,1216,1212,4337
20230531,130600,3257744057,1216,1216,1216,1216,234
20230531,130500,3257459513,1217,1217,1217,1216,1243
20230531,130400,3255948021,1217,1217,1217,1216,250
20230531,130300,3255643981,1216,1217,1217,1212,3999
20230531,130200,3250790005,1217,1217,1217,1215,5484
20230531,130100,3244123492,1217,1219,1219,1217,1079
20230531,130000,3242809983,1218,1220,1220,1218,4164
20230531,125900,3237732972,1219,1221,1221,1219,7370
20230531,125800,3228741536,1220,1220,1220,1220,1778
20230531,125700,3226572376,1220,1220,1220,1219,833
20230531,125600,3225556144,1220,1222,1222,1219,4349
20230531,125500,3220254102,1222,1222,1223,1220,3632
20230531,125400,3215820941,1223,1222,1223,1222,203
20230531,125300,3215572803,1222,1221,1223,1221,347
20230531,125200,3215149008,1221,1221,1221,1221,1047
20230531,125100,3213870621,1221,1220,1221,1220,1534
20230531,125000,3211999101,1221,1221,1221,1221,1087
20230531,124900,3210671874,1221,1221,1221,1221,625
20230531,124800,3209908749,1221,1223,1223,1221,1202
20230531,124700,3208440293,1223,1222,1223,1221,834
20230531,124600,3207420647,1222,1222,1223,1222,586
20230531,124500,3206704428,1221,1222,1222,1221,656
20230531,124400,3205902930,1221,1221,1222,1221,49
20230531,124300,3205843070,1222,1223,1223,1222,116
20230531,124200,3205701303,1223,1221,1223,1220,664
20230531,124100,3204890582,1223,1225,1225,1221,4757
20230531,124000,3199070233,1227,1223,1227,1223,1203
20230531,123900,3197594156,1227,1223,1227,1223,1051
20230531,123800,3196308687,1221,1223,1223,1221,7
20230531,123700,3196300132,1223,1215,1223,1215,2367
20230531,123600,3193414846,1215,1225,1225,1215,16469
20230531,123500,3173327453,1224,1228,1229,1224,11250
20230531,123400,3159536296,1229,1229,1229,1229,1150
20230531,123300,3158122946,1229,1228,1229,1228,117
20230531,123200,3157979248,1226,1227,1227,1225,10333
20230531,123100,3145307476,1227,1228,1228,1227,7470
20230531,123000,3136140275,1229,1229,1229,1229,1
20230531,122900,3136139046,1229,1230,1230,1229,2
20230531,122800,3136136587,1229,1229,1229,1227,5902
20230531,122700,3128885196,1230,1230,1230,1230,11042
20230531,122600,3115303536,1230,1231,1231,1230,1506
20230531,122500,3113450794,1231,1232,1232,1231,217
20230531,122400,3113183666,1232,1232,1233,1232,5500
20230531,122300,3106406572,1230,1230,1231,1230,378
20230531,122200,3105941609,1230,1228,1230,1228,80
20230531,122100,3105843324,1227,1231,1233,1227,6629
20230531,122000,3097690007,1231,1233,1233,1231,2759
20230531,121900,3094293106,1234,1232,1234,1232,1374
20230531,121800,3092598491,1232,1232,1233,1232,214
20230531,121700,3092334814,1239,1238,1241,1231,3510
20230531,121600,3088000144,1242,1241,1243,1236,2212
20230531,121500,3085257071,1240,1235,1240,1235,457
20230531,121400,3084692210,1234,1234,1234,1234,651
20230531,121300,3083888876,1230,1227,1230,1227,4284
20230531,121200,3078620032,1227,1226,1229,1226,2608
20230531,121100,3075420563,1225,1229,1229,1225,9643
20230531,121000,3063587624,1229,1232,1232,1228,18644
20230531,120900,3040654369,1231,1243,1243,1231,28923
20230531,120800,3004838689,1244,1244,1244,1243,498
20230531,120700,3004219569,1244,1244,1244,1244,1852
20230531,120600,3001915681,1244,1244,1245,1244,1006
20230531,120500,3000664212,1244,1245,1245,1244,4727
20230531,120400,2994781052,1246,1244,1246,1244,2463
20230531,120300,2991714556,1244,1244,1244,1244,1255
20230531,120200,2990153336,1244,1246,1246,1244,3536
20230531,120100,2985750171,1247,1247,1247,1247,280
20230531,120000,2985401011,1247,1247,1248,1247,1635
20230531,115900,2983361566,1246,1247,1248,1246,2000
20230531,115800,2980867566,1246,1248,1248,1246,1754
20230531,115700,2978681574,1246,1245,1246,1245,3905
20230531,115600,2973816751,1245,1246,1248,1245,4517
20230531,115500,2968183733,1246,1248,1248,1246,2215
20230531,115400,2965422545,1248,1249,1249,1248,1387
20230531,115300,2963691465,1249,1249,1250,1248,5802
20230531,115200,2956445019,1251,1249,1251,1249,952
20230531,115100,2955255951,1251,1250,1252,1248,316
20230531,115000,2954861055,1252,1253,1253,1250,6100
20230531,114900,2947232289,1254,1254,1255,1254,12827
20230531,114800,2931146350,1254,1251,1254,1247,16257
20230531,114700,2910813863,1252,1253,1253,1252,2350
20230531,114600,2907871649,1252,1252,1252,1252,0
20230531,114500,2907871649,1252,1253,1253,1252,2075
20230531,114400,2905272616,1253,1254,1254,1253,3380
20230531,114300,2901036215,1254,1255,1255,1254,416
20230531,114200,2900514225,1255,1255,1256,1255,28758
20230531,114100,2864418944,1255,1253,1256,1253,79764
20230531,114000,2764378999,1253,1251,1254,1251,51589
20230531,113900,2699748562,1251,1251,1251,1250,5315
20230531,113800,2693099747,1251,1251,1252,1251,2254
20230531,113700,2690278729,1251,1249,1251,1249,9245
20230531,113600,2678720908,1248,1248,1248,1248,140
20230531,113500,2678546188,1246,1243,1247,1243,18515
20230531,113400,2655497487,1243,1243,1243,1243,206
20230531,113300,2655241429,1244,1242,1244,1241,2158
20230531,113200,2652561348,1242,1241,1242,1240,6102
20230531,113100,2644987808,1241,1242,1242,1241,5625
20230531,113000,2638006948,1242,1243,1243,1242,5049
20230531,112900,2631736041,1242,1244,1245,1242,44441
20230531,112800,2576495746,1246,1244,1246,1244,2024
20230531,112700,2573977842,1245,1245,1245,1245,2866
20230531,112600,2570409672,1246,1246,1247,1246,3502
20230531,112500,2566045980,1246,1247,1247,1246,6695
20230531,112400,2557702415,1247,1249,1250,1247,4539
20230531,112300,2552040102,1249,1251,1252,1249,5979
20230531,112200,2544561436,1251,1247,1251,1247,4672
20230531,112100,2538717585,1251,1251,1251,1251,5308
20230531,112000,2532077277,1251,1247,1251,1246,25048
20230531,111900,2500785125,1245,1246,1246,1245,3532
20230531,111800,2496384303,1246,1246,1246,1246,1
20230531,111700,2496383057,1244,1246,1246,1244,3187
20230531,111600,2492415259,1246,1245,1246,1245,146
20230531,111500,2492233443,1245,1245,1245,1243,1311
20230531,111400,2490601266,1243,1246,1246,1243,24370
20230531,111300,2460297909,1245,1243,1245,1243,1141
20230531,111200,2458878627,1246,1246,1246,1244,5668
20230531,111100,2451823117,1246,1246,1246,1246,1000
20230531,111000,2450577117,1247,1246,1247,1246,2595
20230531,110900,2447342525,1246,1246,1247,1246,2114
20230531,110800,2444708480,1246,1246,1246,1246,3376
20230531,110700,2440501984,1247,1249,1249,1247,11830
20230531,110600,2425746329,1249,1249,1249,1249,10
20230531,110500,2425733839,1249,1250,1250,1249,1148
20230531,110400,2424299976,1251,1251,1251,1246,4268
20230531,110300,2418965228,1249,1246,1250,1246,10883
20230531,110200,2405377844,1247,1247,1247,1245,3448
20230531,110100,2401080282,1247,1250,1250,1247,7845
20230531,110000,2391285896,1250,1252,1252,1250,7567
20230531,105900,2381818505,1252,1252,1253,1251,11858
20230531,105800,2366974721,1251,1250,1251,1250,16608
20230531,105700,2346198818,1250,1250,1250,1249,11354
20230531,105600,2332007498,1249,1249,1250,1249,2395
20230531,105500,2329014811,1250,1250,1250,1250,721
20230531,105400,2328113561,1250,1248,1250,1247,31062
20230531,105300,2289320332,1248,1246,1249,1246,22206
20230531,105200,2261620033,1246,1246,1247,1246,3623
20230531,105100,2257105094,1246,1246,1246,1245,7880
20230531,105000,2247286731,1245,1245,1245,1245,500
20230531,104900,2246664231,1245,1246,1246,1245,2553
20230531,104800,2243485288,1246,1246,1246,1246,3576
20230531,104700,2239029592,1246,1244,1246,1244,9490
20230531,104600,2227213061,1243,1244,1244,1243,8658
20230531,104500,2216446103,1245,1246,1246,1245,1311
20230531,104400,2214813879,1246,1244,1246,1243,3690
20230531,104300,2210220840,1244,1243,1245,1243,1570
20230531,104200,2208267895,1243,1243,1243,1243,1280
20230531,104100,2206676855,1243,1243,1243,1243,0
20230531,104000,2206676855,1243,1244,1245,1243,8330
20230531,103900,2196316832,1244,1244,1244,1244,161
20230531,103800,2196116548,1244,1246,1246,1244,800
20230531,103700,2195120912,1245,1244,1245,1244,2588
20230531,103600,2191899852,1244,1243,1245,1243,10109
20230531,103500,2179322733,1243,1242,1243,1242,5613
20230531,103400,2172348319,1241,1242,1242,1241,1783
20230531,103300,2170135109,1242,1242,1242,1241,1503
20230531,103200,2168268393,1241,1240,1241,1240,5251
20230531,103100,2161752570,1240,1240,1240,1239,8
20230531,103000,2161742651,1237,1239,1239,1236,9671
20230531,102900,2149778731,1240,1240,1240,1240,3631
20230531,102800,2145276291,1237,1237,1240,1237,8663
20230531,102700,2134549755,1237,1236,1237,1236,849
20230531,102600,2133499572,1237,1236,1237,1236,73
20230531,102500,2133409291,1236,1237,1237,1236,6173
20230531,102400,2125773395,1237,1237,1237,1237,75
20230531,102300,2125680620,1237,1238,1238,1234,2858
20230531,102200,2122149276,1237,1236,1237,1236,902
20230531,102100,2121033950,1234,1235,1235,1234,1385
20230531,102000,2119324859,1235,1235,1235,1235,659
20230531,101900,2118510994,1234,1234,1236,1234,992
20230531,101800,2117285166,1235,1236,1236,1235,2220
20230531,101700,2114542466,1236,1236,1236,1236,354
20230531,101600,2114104922,1235,1234,1235,1234,219
20230531,101500,2113834488,1233,1233,1233,1233,2300
20230531,101400,2110998588,1240,1233,1241,1233,3953
20230531,101300,2106118179,1232,1232,1233,1232,225
20230531,101200,2105840972,1233,1233,1233,1233,706
20230531,101100,2104970474,1233,1233,1233,1233,2240
20230531,101000,2102208554,1232,1232,1232,1231,1582
20230531,100900,2100259550,1231,1231,1231,1230,2950
20230531,100800,2096629051,1230,1235,1235,1230,1077
20230531,100700,2095303153,1234,1235,1236,1234,3747
20230531,100600,2090676721,1235,1235,1235,1235,1484
20230531,100500,2088843981,1235,1229,1235,1229,12984
20230531,100400,2072856889,1229,1229,1229,1228,1655
20230531,100300,2070822994,1229,1228,1229,1227,7136
20230531,100200,2062055489,1228,1230,1231,1228,10589
20230531,100100,2049039976,1231,1232,1232,1229,10167
20230531,100000,2036526973,1231,1230,1231,1230,3223
20230531,095900,2032562678,1231,1233,1233,1228,28390
20230531,095800,1997634427,1233,1242,1242,1233,16112
20230531,095700,1977720666,1241,1242,1243,1241,5955
20230531,095600,1970325672,1242,1241,1242,1240,7199
20230531,095500,1961391287,1240,1241,1241,1240,5760
20230531,095400,1954244537,1240,1240,1243,1240,3437
20230531,095300,1949980527,1241,1246,1247,1238,14980
20230531,095200,1931402689,1248,1250,1250,1244,28247
20230531,095100,1896144366,1249,1249,1250,1248,64587
20230531,095000,1815425370,1249,1246,1249,1246,23509
20230531,094900,1786108699,1246,1244,1246,1243,42703
20230531,094800,1732943383,1243,1242,1243,1241,7826
20230531,094700,1723225337,1242,1241,1242,1241,497
20230531,094600,1722608117,1241,1243,1243,1241,7045
20230531,094500,1713851184,1243,1238,1243,1238,8926
20230531,094400,1702775540,1237,1238,1239,1237,8944
20230531,094300,1691706773,1239,1237,1239,1235,16387
20230531,094200,1671448447,1237,1239,1239,1237,4932
20230531,094100,1665341041,1240,1244,1244,1240,4889
20230531,094000,1659273298,1244,1237,1245,1237,3225
20230531,093900,1655265805,1238,1241,1241,1236,10063
20230531,093800,1642805997,1241,1246,1247,1241,18796
20230531,093700,1619394405,1248,1246,1249,1246,35203
20230531,093600,1575485642,1246,1245,1246,1243,7589
20230531,093500,1566044004,1245,1241,1245,1241,15020
20230531,093400,1547357404,1238,1237,1242,1237,31756
20230531,093300,1507999464,1237,1238,1239,1236,5867
20230531,093200,1500743932,1239,1236,1239,1236,9044
20230531,093100,1489554882,1236,1233,1236,1233,22931
20230531,093000,1461253927,1233,1231,1234,1231,2428
20230531,092900,1458260484,1232,1227,1232,1226,22170
20230531,092800,1431055645,1227,1231,1231,1226,5052
20230531,092700,1424854774,1232,1230,1234,1228,876
20230531,092600,1423776466,1228,1230,1230,1228,12330
20230531,092500,1408624235,1233,1228,1234,1225,13721
20230531,092400,1391719383,1224,1228,1228,1224,16580
20230531,092300,1371396152,1228,1233,1233,1228,7713
20230531,092200,1361908611,1233,1235,1235,1230,9288
20230531,092100,1350452639,1235,1231,1236,1230,18121
20230531,092000,1328091273,1231,1224,1234,1223,19336
20230531,091900,1304327395,1224,1245,1246,1222,34229
20230531,091800,1262066437,1247,1251,1254,1245,44661
20230531,091700,1206248876,1252,1238,1255,1238,118359
20230531,091600,1058422705,1242,1241,1242,1240,22832
20230531,091500,1030088194,1243,1245,1248,1233,71030
20230531,091400,941853195,1242,1241,1249,1240,77560
20230531,091300,845277376,1242,1233,1242,1233,57694
20230531,091200,773842061,1233,1225,1233,1224,92762
20230531,091100,659929510,1225,1220,1227,1220,59805
20230531,091000,586700114,1221,1222,1222,1217,65059
20230531,090900,507320026,1220,1217,1223,1217,107458
20230531,090800,376188711,1217,1207,1220,1206,66276
20230531,090700,295755246,1208,1199,1208,1199,59387
20230531,090600,224258778,1198,1194,1198,1194,9493
20230531,090500,212904093,1193,1197,1198,1193,18907
20230531,090400,190309600,1196,1206,1206,1195,28345
20230531,090300,156254444,1206,1196,1209,1196,94772
20230531,090200,42194356,1195,1190,1195,1190,10341
20230531,090100,29860178,1190,1189,1190,1189,1970
20230531,090000,27516088,1180,1178,1199,1178,21796