stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,213300,4482136365,2895,2895,2895,2895,56895
20230531,213200,4482136365,2895,2895,2895,2895,0
20230531,213100,4482136365,2895,2895,2895,2895,0
20230531,213000,4482136365,2895,2895,2895,2895,0
20230531,212900,4482136365,2895,2895,2895,2895,0
20230531,212800,4482136365,2895,2895,2895,2895,0
20230531,212700,4482136365,2895,2895,2895,2895,0
20230531,212600,4482136365,2895,2895,2895,2895,0
20230531,212500,4482136365,2895,2895,2895,2895,0
20230531,212400,4482136365,2895,2895,2895,2895,0
20230531,212300,4482136365,2895,2895,2895,2895,0
20230531,212200,4482136365,2895,2895,2895,2895,0
20230531,212100,4482136365,2895,2895,2895,2895,0
20230531,212000,4482136365,2895,2895,2895,2895,0
20230531,211900,4482136365,2895,2895,2895,2895,0
20230531,211800,4482136365,2895,2895,2895,2895,0
20230531,211700,4482136365,2895,2895,2895,2895,0
20230531,211600,4482136365,2895,2895,2895,2895,0
20230531,211500,4482136365,2895,2895,2895,2895,0
20230531,211400,4482136365,2895,2895,2895,2895,0
20230531,211300,4482136365,2895,2895,2895,2895,0
20230531,211200,4482136365,2895,2895,2895,2895,0
20230531,211100,4482136365,2895,2895,2895,2895,0
20230531,211000,4482136365,2895,2895,2895,2895,0
20230531,210900,4482136365,2895,2895,2895,2895,0
20230531,210800,4482136365,2895,2895,2895,2895,0
20230531,210700,4482136365,2895,2895,2895,2895,0
20230531,210600,4482136365,2895,2895,2895,2895,0
20230531,210500,4482136365,2895,2895,2895,2895,0
20230531,210400,4482136365,2895,2895,2895,2895,0
20230531,210300,4482136365,2895,2895,2895,2895,56895
20230531,210200,4482136365,2895,2895,2895,2895,0
20230531,210100,4482136365,2895,2895,2895,2895,0
20230531,210000,4482136365,2895,2895,2895,2895,0
20230531,205900,4482136365,2895,2895,2895,2895,0
20230531,205800,4482136365,2895,2895,2895,2895,0
20230531,205700,4482136365,2895,2895,2895,2895,0
20230531,205600,4482136365,2895,2895,2895,2895,0
20230531,205500,4482136365,2895,2895,2895,2895,0
20230531,205400,4482136365,2895,2895,2895,2895,0
20230531,205300,4482136365,2895,2895,2895,2895,0
20230531,205200,4482136365,2895,2895,2895,2895,0
20230531,205100,4482136365,2895,2895,2895,2895,0
20230531,205000,4482136365,2895,2895,2895,2895,0
20230531,204900,4482136365,2895,2895,2895,2895,0
20230531,204800,4482136365,2895,2895,2895,2895,0
20230531,204700,4482136365,2895,2895,2895,2895,0
20230531,204600,4482136365,2895,2895,2895,2895,0
20230531,204500,4482136365,2895,2895,2895,2895,0
20230531,204400,4482136365,2895,2895,2895,2895,0
20230531,204300,4482136365,2895,2895,2895,2895,0
20230531,204200,4482136365,2895,2895,2895,2895,0
20230531,204100,4482136365,2895,2895,2895,2895,0
20230531,204000,4482136365,2895,2895,2895,2895,0
20230531,203900,4482136365,2895,2895,2895,2895,0
20230531,203800,4482136365,2895,2895,2895,2895,0
20230531,203700,4482136365,2895,2895,2895,2895,0
20230531,203600,4482136365,2895,2895,2895,2895,0
20230531,203500,4482136365,2895,2895,2895,2895,0
20230531,203400,4482136365,2895,2895,2895,2895,0
20230531,203300,4482136365,2895,2895,2895,2895,56895
20230531,203200,4482136365,2895,2895,2895,2895,0
20230531,203100,4482136365,2895,2895,2895,2895,0
20230531,203000,4482136365,2895,2895,2895,2895,0
20230531,202900,4482136365,2895,2895,2895,2895,0
20230531,202800,4482136365,2895,2895,2895,2895,0
20230531,202700,4482136365,2895,2895,2895,2895,0
20230531,202600,4482136365,2895,2895,2895,2895,0
20230531,202500,4482136365,2895,2895,2895,2895,0
20230531,202400,4482136365,2895,2895,2895,2895,0
20230531,202300,4482136365,2895,2895,2895,2895,0
20230531,202200,4482136365,2895,2895,2895,2895,0
20230531,202100,4482136365,2895,2895,2895,2895,0
20230531,202000,4482136365,2895,2895,2895,2895,0
20230531,201900,4482136365,2895,2895,2895,2895,0
20230531,201800,4482136365,2895,2895,2895,2895,0
20230531,201700,4482136365,2895,2895,2895,2895,0
20230531,201600,4482136365,2895,2895,2895,2895,0
20230531,201500,4482136365,2895,2895,2895,2895,0
20230531,201400,4482136365,2895,2895,2895,2895,0
20230531,201300,4482136365,2895,2895,2895,2895,0
20230531,201200,4482136365,2895,2895,2895,2895,0
20230531,201100,4482136365,2895,2895,2895,2895,0
20230531,201000,4482136365,2895,2895,2895,2895,0
20230531,200900,4482136365,2895,2895,2895,2895,0
20230531,200800,4482136365,2895,2895,2895,2895,0
20230531,200700,4482136365,2895,2895,2895,2895,0
20230531,200600,4482136365,2895,2895,2895,2895,0
20230531,200500,4482136365,2895,2895,2895,2895,0
20230531,200400,4482136365,2895,2895,2895,2895,0
20230531,200300,4482136365,2895,2895,2895,2895,56895
20230531,200200,4482136365,2895,2895,2895,2895,0
20230531,200100,4482136365,2895,2895,2895,2895,0
20230531,200000,4482136365,2895,2895,2895,2895,0
20230531,195900,4482136365,2895,2895,2895,2895,0
20230531,195800,4482136365,2895,2895,2895,2895,0
20230531,195700,4482136365,2895,2895,2895,2895,0
20230531,195600,4482136365,2895,2895,2895,2895,0
20230531,195500,4482136365,2895,2895,2895,2895,0
20230531,195400,4482136365,2895,2895,2895,2895,0
20230531,195300,4482136365,2895,2895,2895,2895,0
20230531,195200,4482136365,2895,2895,2895,2895,0
20230531,195100,4482136365,2895,2895,2895,2895,0
20230531,195000,4482136365,2895,2895,2895,2895,0
20230531,194900,4482136365,2895,2895,2895,2895,0
20230531,194800,4482136365,2895,2895,2895,2895,0
20230531,194700,4482136365,2895,2895,2895,2895,0
20230531,194600,4482136365,2895,2895,2895,2895,0
20230531,194500,4482136365,2895,2895,2895,2895,0
20230531,194400,4482136365,2895,2895,2895,2895,0
20230531,194300,4482136365,2895,2895,2895,2895,0
20230531,194200,4482136365,2895,2895,2895,2895,0
20230531,194100,4482136365,2895,2895,2895,2895,0
20230531,194000,4482136365,2895,2895,2895,2895,0
20230531,193900,4482136365,2895,2895,2895,2895,0
20230531,193800,4482136365,2895,2895,2895,2895,0
20230531,193700,4482136365,2895,2895,2895,2895,0
20230531,193600,4482136365,2895,2895,2895,2895,0
20230531,193500,4482136365,2895,2895,2895,2895,0
20230531,193400,4482136365,2895,2895,2895,2895,0
20230531,193300,4482136365,2895,2895,2895,2895,56895
20230531,193200,4482136365,2895,2895,2895,2895,0
20230531,193100,4482136365,2895,2895,2895,2895,0
20230531,193000,4482136365,2895,2895,2895,2895,0
20230531,192900,4482136365,2895,2895,2895,2895,0
20230531,192800,4482136365,2895,2895,2895,2895,0
20230531,192700,4482136365,2895,2895,2895,2895,0
20230531,192600,4482136365,2895,2895,2895,2895,0
20230531,192500,4482136365,2895,2895,2895,2895,0
20230531,192400,4482136365,2895,2895,2895,2895,0
20230531,192300,4482136365,2895,2895,2895,2895,0
20230531,192200,4482136365,2895,2895,2895,2895,0
20230531,192100,4482136365,2895,2895,2895,2895,0
20230531,192000,4482136365,2895,2895,2895,2895,0
20230531,191900,4482136365,2895,2895,2895,2895,0
20230531,191800,4482136365,2895,2895,2895,2895,0
20230531,191700,4482136365,2895,2895,2895,2895,0
20230531,191600,4482136365,2895,2895,2895,2895,0
20230531,191500,4482136365,2895,2895,2895,2895,0
20230531,191400,4482136365,2895,2895,2895,2895,0
20230531,191300,4482136365,2895,2895,2895,2895,0
20230531,191200,4482136365,2895,2895,2895,2895,0
20230531,191100,4482136365,2895,2895,2895,2895,0
20230531,191000,4482136365,2895,2895,2895,2895,0
20230531,190900,4482136365,2895,2895,2895,2895,0
20230531,190800,4482136365,2895,2895,2895,2895,0
20230531,190700,4482136365,2895,2895,2895,2895,0
20230531,190600,4482136365,2895,2895,2895,2895,0
20230531,190500,4482136365,2895,2895,2895,2895,0
20230531,190400,4482136365,2895,2895,2895,2895,0
20230531,190300,4482136365,2895,2895,2895,2895,56895
20230531,190200,4482136365,2895,2895,2895,2895,0
20230531,190100,4482136365,2895,2895,2895,2895,0
20230531,190000,4482136365,2895,2895,2895,2895,0
20230531,185900,4482136365,2895,2895,2895,2895,0
20230531,185800,4482136365,2895,2895,2895,2895,0
20230531,185700,4482136365,2895,2895,2895,2895,0
20230531,185600,4482136365,2895,2895,2895,2895,0
20230531,185500,4482136365,2895,2895,2895,2895,0
20230531,185400,4482136365,2895,2895,2895,2895,0
20230531,185300,4482136365,2895,2895,2895,2895,0
20230531,185200,4482136365,2895,2895,2895,2895,0
20230531,185100,4482136365,2895,2895,2895,2895,0
20230531,185000,4482136365,2895,2895,2895,2895,0
20230531,184900,4482136365,2895,2895,2895,2895,0
20230531,184800,4482136365,2895,2895,2895,2895,0
20230531,184700,4482136365,2895,2895,2895,2895,0
20230531,184600,4482136365,2895,2895,2895,2895,0
20230531,184500,4482136365,2895,2895,2895,2895,0
20230531,184400,4482136365,2895,2895,2895,2895,0
20230531,184300,4482136365,2895,2895,2895,2895,0
20230531,184200,4482136365,2895,2895,2895,2895,0
20230531,184100,4482136365,2895,2895,2895,2895,0
20230531,184000,4482136365,2895,2895,2895,2895,0
20230531,183900,4482136365,2895,2895,2895,2895,0
20230531,183800,4482136365,2895,2895,2895,2895,0
20230531,183700,4482136365,2895,2895,2895,2895,0
20230531,183600,4482136365,2895,2895,2895,2895,0
20230531,183500,4482136365,2895,2895,2895,2895,0
20230531,183400,4482136365,2895,2895,2895,2895,0
20230531,183300,4482136365,2895,2895,2895,2895,56895
20230531,183200,4482136365,2895,2895,2895,2895,0
20230531,183100,4482136365,2895,2895,2895,2895,0
20230531,183000,4482136365,2895,2895,2895,2895,0
20230531,182900,4482136365,2895,2895,2895,2895,0
20230531,182800,4482136365,2895,2895,2895,2895,0
20230531,182700,4482136365,2895,2895,2895,2895,0
20230531,182600,4482136365,2895,2895,2895,2895,0
20230531,182500,4482136365,2895,2895,2895,2895,0
20230531,182400,4482136365,2895,2895,2895,2895,0
20230531,182300,4482136365,2895,2895,2895,2895,0
20230531,182200,4482136365,2895,2895,2895,2895,0
20230531,182100,4482136365,2895,2895,2895,2895,0
20230531,182000,4482136365,2895,2895,2895,2895,0
20230531,181900,4482136365,2895,2895,2895,2895,0
20230531,181800,4482136365,2895,2895,2895,2895,0
20230531,181700,4482136365,2895,2895,2895,2895,0
20230531,181600,4482136365,2895,2895,2895,2895,0
20230531,181500,4482136365,2895,2895,2895,2895,0
20230531,181400,4482136365,2895,2895,2895,2895,0
20230531,181300,4482136365,2895,2895,2895,2895,0
20230531,181200,4482136365,2895,2895,2895,2895,0
20230531,181100,4482136365,2895,2895,2895,2895,0
20230531,181000,4482136365,2895,2895,2895,2895,0
20230531,180900,4482136365,2895,2895,2895,2895,0
20230531,180800,4482136365,2895,2895,2895,2895,0
20230531,180700,4482136365,2895,2895,2895,2895,0
20230531,180600,4482136365,2895,2895,2895,2895,0
20230531,180500,4482136365,2895,2895,2895,2895,0
20230531,180400,4482136365,2895,2895,2895,2895,0
20230531,180300,4482136365,2895,2895,2895,2895,56895
20230531,180200,4482136365,2895,2895,2895,2895,0
20230531,180100,4482136365,2895,2895,2895,2895,0
20230531,180000,4482136365,2895,2895,2895,2895,0
20230531,175900,4482136365,2895,2895,2895,2895,0
20230531,175800,4482136365,2895,2895,2895,2895,0
20230531,175700,4482136365,2895,2895,2895,2895,0
20230531,175600,4482136365,2895,2895,2895,2895,0
20230531,175500,4482136365,2895,2895,2895,2895,0
20230531,175400,4482136365,2895,2895,2895,2895,0
20230531,175300,4482136365,2895,2895,2895,2895,0
20230531,175200,4482136365,2895,2895,2895,2895,0
20230531,175100,4482136365,2895,2895,2895,2895,0
20230531,175000,4482136365,2895,2895,2895,2895,0
20230531,174900,4482136365,2895,2895,2895,2895,0
20230531,174800,4482136365,2895,2895,2895,2895,0
20230531,174700,4482136365,2895,2895,2895,2895,0
20230531,174600,4482136365,2895,2895,2895,2895,0
20230531,174500,4482136365,2895,2895,2895,2895,0
20230531,174400,4482136365,2895,2895,2895,2895,0
20230531,174300,4482136365,2895,2895,2895,2895,0
20230531,174200,4482136365,2895,2895,2895,2895,0
20230531,174100,4482136365,2895,2895,2895,2895,0
20230531,174000,4482136365,2895,2895,2895,2895,0
20230531,173900,4482136365,2895,2895,2895,2895,0
20230531,173800,4482136365,2895,2895,2895,2895,0
20230531,173700,4482136365,2895,2895,2895,2895,0
20230531,173600,4482136365,2895,2895,2895,2895,0
20230531,173500,4482136365,2895,2895,2895,2895,0
20230531,173400,4482136365,2895,2895,2895,2895,0
20230531,173300,4482136365,2895,2895,2895,2895,56895
20230531,173200,4482136365,2895,2895,2895,2895,0
20230531,173100,4482136365,2895,2895,2895,2895,0
20230531,173000,4482136365,2895,2895,2895,2895,0
20230531,172900,4482136365,2895,2895,2895,2895,0
20230531,172800,4482136365,2895,2895,2895,2895,0
20230531,172700,4482136365,2895,2895,2895,2895,0
20230531,172600,4482136365,2895,2895,2895,2895,0
20230531,172500,4482136365,2895,2895,2895,2895,0
20230531,172400,4482136365,2895,2895,2895,2895,0
20230531,172300,4482136365,2895,2895,2895,2895,0
20230531,172200,4482136365,2895,2895,2895,2895,0
20230531,172100,4482136365,2895,2895,2895,2895,0
20230531,172000,4482136365,2895,2895,2895,2895,0
20230531,171900,4482136365,2895,2895,2895,2895,0
20230531,171800,4482136365,2895,2895,2895,2895,0
20230531,171700,4482136365,2895,2895,2895,2895,0
20230531,171600,4482136365,2895,2895,2895,2895,0
20230531,171500,4482136365,2895,2895,2895,2895,0
20230531,171400,4482136365,2895,2895,2895,2895,0
20230531,171300,4482136365,2895,2895,2895,2895,0
20230531,171200,4482136365,2895,2895,2895,2895,0
20230531,171100,4482136365,2895,2895,2895,2895,0
20230531,171000,4482136365,2895,2895,2895,2895,0
20230531,170900,4482136365,2895,2895,2895,2895,0
20230531,170800,4482136365,2895,2895,2895,2895,0
20230531,170700,4482136365,2895,2895,2895,2895,0
20230531,170600,4482136365,2895,2895,2895,2895,0
20230531,170500,4482136365,2895,2895,2895,2895,0
20230531,170400,4482136365,2895,2895,2895,2895,0
20230531,170300,4482136365,2895,2895,2895,2895,56895
20230531,170200,4482136365,2895,2895,2895,2895,0
20230531,170100,4482136365,2895,2895,2895,2895,0
20230531,170000,4482136365,2895,2895,2895,2895,0
20230531,165900,4482136365,2895,2895,2895,2895,0
20230531,165800,4482136365,2895,2895,2895,2895,0
20230531,165700,4482136365,2895,2895,2895,2895,0
20230531,165600,4482136365,2895,2895,2895,2895,0
20230531,165500,4482136365,2895,2895,2895,2895,0
20230531,165400,4482136365,2895,2895,2895,2895,0
20230531,165300,4482136365,2895,2895,2895,2895,0
20230531,165200,4482136365,2895,2895,2895,2895,0
20230531,165100,4482136365,2895,2895,2895,2895,0
20230531,165000,4482136365,2895,2895,2895,2895,0
20230531,164900,4482136365,2895,2895,2895,2895,0
20230531,164800,4482136365,2895,2895,2895,2895,0
20230531,164700,4482136365,2895,2895,2895,2895,0
20230531,164600,4482136365,2895,2895,2895,2895,0
20230531,164500,4482136365,2895,2895,2895,2895,0
20230531,164400,4482136365,2895,2895,2895,2895,0
20230531,164300,4482136365,2895,2895,2895,2895,0
20230531,164200,4482136365,2895,2895,2895,2895,0
20230531,164100,4482136365,2895,2895,2895,2895,0
20230531,164000,4482136365,2895,2895,2895,2895,0
20230531,163900,4482136365,2895,2895,2895,2895,0
20230531,163800,4482136365,2895,2895,2895,2895,0
20230531,163700,4482136365,2895,2895,2895,2895,0
20230531,163600,4482136365,2895,2895,2895,2895,0
20230531,163500,4482136365,2895,2895,2895,2895,0
20230531,163400,4482136365,2895,2895,2895,2895,0
20230531,163300,4482136365,2895,2895,2895,2895,56895
20230531,163200,4482136365,2895,2895,2895,2895,0
20230531,163100,4482136365,2895,2895,2895,2895,0
20230531,163000,4482136365,2895,2895,2895,2895,0
20230531,162900,4482136365,2895,2895,2895,2895,0
20230531,162800,4482136365,2895,2895,2895,2895,0
20230531,162700,4482136365,2895,2895,2895,2895,0
20230531,162600,4482136365,2895,2895,2895,2895,0
20230531,162500,4482136365,2895,2895,2895,2895,0
20230531,162400,4482136365,2895,2895,2895,2895,0
20230531,162300,4482136365,2895,2895,2895,2895,0
20230531,162200,4482136365,2895,2895,2895,2895,0
20230531,162100,4482136365,2895,2895,2895,2895,0
20230531,162000,4482136365,2895,2895,2895,2895,0
20230531,161900,4482136365,2895,2895,2895,2895,0
20230531,161800,4482136365,2895,2895,2895,2895,0
20230531,161700,4482136365,2895,2895,2895,2895,0
20230531,161600,4482136365,2895,2895,2895,2895,0
20230531,161500,4482136365,2895,2895,2895,2895,0
20230531,161400,4482136365,2895,2895,2895,2895,0
20230531,161300,4482136365,2895,2895,2895,2895,0
20230531,161200,4482136365,2895,2895,2895,2895,0
20230531,161100,4482136365,2895,2895,2895,2895,0
20230531,161000,4482136365,2895,2895,2895,2895,0
20230531,160900,4482136365,2895,2895,2895,2895,0
20230531,160800,4482136365,2895,2895,2895,2895,0
20230531,160700,4482136365,2895,2895,2895,2895,0
20230531,160600,4482136365,2895,2895,2895,2895,0
20230531,160500,4482136365,2895,2895,2895,2895,0
20230531,160400,4482136365,2895,2895,2895,2895,0
20230531,160300,4482136365,2895,2895,2895,2895,56895
20230531,160200,4482136365,2895,2895,2895,2895,0
20230531,160100,4482136365,2895,2895,2895,2895,0
20230531,160000,4482136365,2895,2895,2895,2895,0
20230531,155900,4482136365,2895,2895,2895,2895,0
20230531,155800,4482136365,2895,2895,2895,2895,0
20230531,155700,4482136365,2895,2895,2895,2895,0
20230531,155600,4482136365,2895,2895,2895,2895,0
20230531,155500,4482136365,2895,2895,2895,2895,0
20230531,155400,4482136365,2895,2895,2895,2895,0
20230531,155300,4482136365,2895,2895,2895,2895,0
20230531,155200,4482136365,2895,2895,2895,2895,0
20230531,155100,4482136365,2895,2895,2895,2895,0
20230531,155000,4482136365,2895,2895,2895,2895,0
20230531,154900,4482136365,2895,2895,2895,2895,0
20230531,154800,4482136365,2895,2895,2895,2895,0
20230531,154700,4482136365,2895,2895,2895,2895,0
20230531,154600,4482136365,2895,2895,2895,2895,0
20230531,154500,4482136365,2895,2895,2895,2895,0
20230531,154400,4482136365,2895,2895,2895,2895,0
20230531,154300,4482136365,2895,2895,2895,2895,0
20230531,154200,4482136365,2895,2895,2895,2895,0
20230531,154100,4482136365,2895,2895,2895,2895,0
20230531,154000,4482136365,2895,2895,2895,2895,0
20230531,153900,4482136365,2895,2895,2895,2895,0
20230531,153800,4482136365,2895,2895,2895,2895,0
20230531,153700,4482136365,2895,2895,2895,2895,0
20230531,153600,4482136365,2895,2895,2895,2895,0
20230531,153500,4482136365,2895,2895,2895,2895,0
20230531,153400,4482136365,2895,2895,2895,2895,0
20230531,153300,4482136365,2895,2895,2895,2895,56895
20230531,153200,4482136365,2895,2895,2895,2895,0
20230531,153100,4482136365,2895,2895,2895,2895,0
20230531,153000,4482136365,2895,2895,2895,2895,56895
20230531,152900,4317425340,2915,2915,2915,2915,0
20230531,152800,4317425340,2915,2915,2915,2915,0
20230531,152700,4317425340,2915,2915,2915,2915,0
20230531,152600,4317425340,2915,2915,2915,2915,0
20230531,152500,4317425340,2915,2915,2915,2915,0
20230531,152400,4317425340,2915,2915,2915,2915,0
20230531,152300,4317425340,2915,2915,2915,2915,0
20230531,152200,4317425340,2915,2915,2915,2915,0
20230531,152100,4317425340,2915,2915,2915,2915,0
20230531,152000,4317425340,2915,2915,2915,2915,0
20230531,151900,4317425340,2915,2915,2915,2905,4973
20230531,151800,4302978690,2910,2910,2915,2910,400
20230531,151700,4301814590,2910,2910,2910,2910,629
20230531,151600,4299984200,2910,2915,2915,2910,791
20230531,151500,4297679640,2915,2915,2925,2910,3057
20230531,151400,4288759625,2920,2920,2920,2920,2834
20230531,151300,4280484345,2910,2920,2920,2910,640
20230531,151200,4278615605,2920,2915,2920,2915,6517
20230531,151100,4259588805,2915,2905,2915,2905,7723
20230531,151000,4237099770,2905,2905,2905,2900,18987
20230531,150900,4182018990,2905,2905,2905,2905,8060
20230531,150800,4158604690,2905,2910,2910,2905,2603
20230531,150700,4151042970,2910,2910,2910,2910,31
20230531,150600,4150952760,2910,2910,2910,2910,511
20230531,150500,4149465750,2905,2905,2905,2900,2127
20230531,150400,4143287420,2905,2910,2910,2900,12484
20230531,150300,4107022855,2910,2910,2910,2910,1306
20230531,150200,4103222395,2910,2915,2915,2910,15796
20230531,150100,4057249465,2915,2915,2915,2915,50
20230531,150000,4057103715,2910,2915,2915,2910,6909
20230531,145900,4036995885,2915,2915,2915,2915,3
20230531,145800,4036987140,2915,2915,2915,2915,2020
20230531,145700,4031098840,2910,2910,2915,2910,351
20230531,145600,4030077425,2915,2920,2920,2910,824
20230531,145500,4027677070,2920,2910,2920,2910,181
20230531,145400,4027149840,2910,2915,2915,2910,2020
20230531,145300,4021261640,2915,2910,2915,2910,1110
20230531,145200,4018027885,2910,2915,2915,2910,312
20230531,145100,4017118460,2910,2915,2920,2910,1028
20230531,145000,4014123255,2915,2915,2915,2915,679
20230531,144900,4012143970,2915,2915,2915,2915,331
20230531,144800,4011179105,2915,2915,2915,2910,361
20230531,144700,4010127090,2920,2915,2920,2915,224
20230531,144600,4009473680,2920,2920,2920,2920,351
20230531,144500,4008448760,2920,2920,2920,2920,17
20230531,144400,4008399120,2920,2915,2920,2915,510
20230531,144300,4006912420,2915,2920,2920,2915,153
20230531,144200,4006466260,2920,2915,2920,2915,2037
20230531,144100,4000525860,2915,2915,2915,2915,24
20230531,144000,4000455900,2915,2915,2915,2915,1
20230531,143900,4000452985,2915,2915,2915,2915,1620
20230531,143800,3995730685,2915,2915,2915,2915,740
20230531,143700,3993573585,2915,2910,2915,2910,539
20230531,143600,3992004585,2915,2915,2915,2915,187
20230531,143500,3991459480,2915,2915,2915,2915,4127
20230531,143400,3979429275,2920,2920,2920,2920,0
20230531,143300,3979429275,2920,2915,2920,2915,1011
20230531,143200,3976479710,2915,2915,2915,2915,1701
20230531,143100,3971521295,2915,2915,2915,2915,3365
20230531,143000,3961712320,2920,2920,2920,2920,312
20230531,142900,3960801280,2920,2920,2920,2915,415
20230531,142800,3959589815,2920,2920,2920,2920,155
20230531,142700,3959137215,2915,2915,2915,2910,22636
20230531,142600,3893220180,2915,2920,2920,2915,697
20230531,142500,3891185165,2920,2920,2920,2915,4757
20230531,142400,3877314485,2920,2920,2920,2920,112
20230531,142300,3876987445,2915,2920,2920,2915,528
20230531,142200,3875445790,2920,2920,2920,2920,70
20230531,142100,3875241390,2920,2920,2920,2920,1
20230531,142000,3875238470,2920,2920,2920,2920,1
20230531,141900,3875235550,2920,2920,2920,2920,709
20230531,141800,3873165270,2915,2915,2915,2915,85
20230531,141700,3872917495,2915,2920,2920,2915,3570
20230531,141600,3862494725,2920,2915,2920,2915,4
20230531,141500,3862483050,2920,2920,2920,2920,7000
20230531,141400,3842043050,2920,2920,2920,2920,14
20230531,141300,3842002170,2920,2920,2920,2920,5
20230531,141200,3841987570,2915,2915,2915,2915,0
20230531,141100,3841987570,2915,2915,2915,2915,2177
20230531,141000,3835641615,2910,2910,2910,2910,26
20230531,140900,3835565955,2910,2910,2910,2910,94
20230531,140800,3835292415,2910,2910,2910,2910,500
20230531,140700,3833837415,2910,2915,2915,2910,2429
20230531,140600,3826756885,2915,2910,2915,2910,2
20230531,140500,3826751060,2915,2915,2915,2915,935
20230531,140400,3824025535,2910,2910,2915,2910,283
20230531,140300,3823200905,2915,2910,2915,2910,300
20230531,140200,3822327405,2910,2910,2910,2910,751
20230531,140100,3820141995,2915,2915,2915,2910,3148
20230531,140000,3810970160,2915,2915,2915,2915,2668
20230531,135900,3803192940,2920,2920,2920,2920,0
20230531,135800,3803192940,2920,2910,2920,2910,4093
20230531,135700,3791261065,2915,2920,2920,2915,3719
20230531,135600,3780420165,2915,2920,2920,2915,170
20230531,135500,3779924565,2920,2915,2920,2915,152
20230531,135400,3779481480,2910,2910,2910,2910,0
20230531,135300,3779481480,2910,2910,2910,2910,128
20230531,135200,3779109000,2910,2910,2910,2910,300
20230531,135100,3778236000,2920,2915,2920,2910,1407
20230531,135000,3774135215,2920,2910,2920,2910,389
20230531,134900,3773000645,2910,2910,2910,2910,762
20230531,134800,3770783225,2910,2920,2920,2910,7
20230531,134700,3770762845,2915,2915,2920,2910,4951
20230531,134600,3756330945,2915,2915,2915,2915,1202
20230531,134500,3752827115,2910,2910,2910,2910,0
20230531,134400,3752827115,2910,2915,2915,2910,1511
20230531,134300,3748430100,2915,2915,2915,2915,50
20230531,134200,3748284350,2915,2910,2915,2905,1232
20230531,134100,3744699230,2910,2910,2915,2905,940
20230531,134000,3741963930,2905,2905,2905,2905,1010
20230531,133900,3739029880,2905,2905,2905,2905,6065
20230531,133800,3721411055,2905,2905,2905,2905,2748
20230531,133700,3713428115,2910,2910,2910,2910,130
20230531,133600,3713049815,2915,2915,2915,2905,20542
20230531,133500,3653289945,2915,2910,2915,2910,2893
20230531,133400,3644856855,2915,2915,2915,2915,1282
20230531,133300,3641119825,2910,2910,2910,2910,3231
20230531,133200,3631717615,2910,2910,2910,2910,0
20230531,133100,3631717615,2910,2910,2910,2910,12845
20230531,133000,3594338665,2915,2915,2915,2915,1852
20230531,132900,3588940085,2910,2915,2915,2905,49656
20230531,132800,3444556545,2915,2915,2915,2910,2103
20230531,132700,3438426455,2910,2915,2915,2910,20138
20230531,132600,3379725955,2920,2920,2920,2920,206
20230531,132500,3379124435,2920,2925,2925,2920,38
20230531,132400,3379013435,2920,2920,2920,2920,574
20230531,132300,3377337355,2920,2920,2920,2920,3753
20230531,132200,3366378595,2920,2920,2920,2920,3239
20230531,132100,3356920715,2920,2920,2920,2920,2154
20230531,132000,3350631035,2915,2915,2915,2915,831
20230531,131900,3348208670,2915,2920,2920,2915,12240
20230531,131800,3312468655,2920,2925,2925,2920,2357
20230531,131700,3305585215,2925,2925,2925,2925,600
20230531,131600,3303830215,2925,2925,2925,2925,1700
20230531,131500,3298857715,2925,2925,2925,2925,2839
20230531,131400,3290553640,2920,2920,2920,2920,0
20230531,131300,3290553640,2920,2920,2920,2920,1
20230531,131200,3290550720,2920,2925,2925,2920,1976
20230531,131100,3284778780,2925,2925,2925,2925,0
20230531,131000,3284778780,2925,2925,2925,2925,300
20230531,130900,3283901280,2925,2925,2925,2925,210
20230531,130800,3283287030,2925,2925,2925,2925,2700
20230531,130700,3275389530,2925,2925,2925,2925,0
20230531,130600,3275389530,2925,2925,2925,2925,1844
20230531,130500,3269995830,2920,2920,2920,2920,3970
20230531,130400,3258403430,2920,2930,2930,2920,479
20230531,130300,3257004660,2925,2920,2925,2920,905
20230531,130200,3254359535,2920,2920,2920,2920,1214
20230531,130100,3250814655,2920,2920,2920,2920,760
20230531,130000,3248595455,2920,2920,2920,2920,397
20230531,125900,3247436215,2915,2915,2915,2915,1
20230531,125800,3247433300,2920,2920,2920,2920,498
20230531,125700,3245979140,2920,2920,2920,2920,1047
20230531,125600,3242921900,2920,2920,2920,2920,1194
20230531,125500,3239435420,2920,2925,2925,2920,9281
20230531,125400,3212334345,2925,2925,2925,2925,655
20230531,125300,3210418470,2925,2925,2925,2925,101
20230531,125200,3210123045,2925,2925,2925,2925,21
20230531,125100,3210061620,2925,2930,2930,2925,233
20230531,125000,3209379030,2930,2925,2930,2925,327
20230531,124900,3208421020,2930,2920,2930,2920,65
20230531,124800,3208230720,2925,2925,2925,2925,2217
20230531,124700,3201745995,2925,2925,2925,2925,0
20230531,124600,3201745995,2925,2925,2925,2925,2010
20230531,124500,3195866745,2920,2925,2925,2920,1660
20230531,124400,3191013745,2920,2920,2925,2920,1459
20230531,124300,3186749325,2920,2920,2920,2915,6333
20230531,124200,3168269465,2920,2915,2920,2915,3153
20230531,124100,3159072910,2920,2920,2920,2920,14927
20230531,124000,3115486070,2925,2920,2925,2920,1200
20230531,123900,3111981070,2920,2925,2925,2920,2
20230531,123800,3111975225,2920,2920,2920,2920,33
20230531,123700,3111878865,2920,2920,2920,2920,500
20230531,123600,3110418865,2925,2925,2925,2925,1470
20230531,123500,3106119115,2925,2925,2925,2925,0
20230531,123400,3106119115,2925,2925,2925,2925,1108
20230531,123300,3102878215,2925,2925,2925,2925,8
20230531,123200,3102854815,2920,2920,2925,2920,8616
20230531,123100,3077667270,2925,2925,2925,2925,2020
20230531,123000,3071758770,2930,2930,2930,2930,0
20230531,122900,3071758770,2930,2930,2930,2930,10
20230531,122800,3071729470,2925,2925,2925,2925,15
20230531,122700,3071685595,2930,2925,2930,2925,4107
20230531,122600,3059672110,2925,2925,2925,2925,6
20230531,122500,3059654560,2925,2925,2925,2925,1
20230531,122400,3059651635,2920,2920,2920,2920,724
20230531,122300,3057537555,2920,2920,2920,2920,2391
20230531,122200,3050555835,2920,2920,2925,2920,2559
20230531,122100,3043082755,2920,2920,2920,2915,4796
20230531,122000,3029090275,2920,2920,2920,2920,501
20230531,121900,3027627355,2920,2920,2920,2920,4639
20230531,121800,3014081475,2920,2920,2920,2920,34
20230531,121700,3013982195,2915,2915,2915,2915,388
20230531,121600,3012851175,2920,2920,2920,2920,428
20230531,121500,3011601415,2920,2920,2920,2920,893
20230531,121400,3008993855,2920,2920,2920,2920,6
20230531,121300,3008976335,2920,2920,2920,2920,3105
20230531,121200,2999909735,2920,2920,2920,2920,1093
20230531,121100,2996718175,2920,2920,2920,2920,83
20230531,121000,2996475815,2920,2920,2920,2920,2
20230531,120900,2996469975,2920,2920,2920,2920,2
20230531,120800,2996464135,2920,2920,2920,2920,1032
20230531,120700,2993450695,2920,2915,2920,2915,2400
20230531,120600,2986447695,2915,2925,2925,2915,3335
20230531,120500,2976709625,2925,2920,2925,2920,1924
20230531,120400,2971086045,2920,2920,2920,2920,2611
20230531,120300,2963461925,2920,2925,2925,2920,360
20230531,120200,2962408975,2925,2925,2925,2925,65
20230531,120100,2962218850,2915,2925,2925,2915,9749
20230531,120000,2933775530,2925,2925,2925,2925,701
20230531,115900,2931725105,2925,2925,2925,2925,61
20230531,115800,2931546680,2925,2925,2925,2925,103
20230531,115700,2931245405,2925,2925,2925,2925,5
20230531,115600,2931230780,2915,2920,2920,2915,1604
20230531,115500,2926552960,2920,2920,2920,2920,8537
20230531,115400,2901624920,2920,2920,2920,2915,4310
20230531,115300,2889039730,2920,2920,2920,2920,3996
20230531,115200,2877371410,2920,2920,2920,2920,1710
20230531,115100,2872378210,2920,2920,2920,2920,944
20230531,115000,2869621730,2920,2920,2920,2920,10
20230531,114900,2869592530,2920,2920,2920,2920,300
20230531,114800,2868716530,2930,2930,2930,2930,0
20230531,114700,2868716530,2930,2930,2930,2930,1
20230531,114600,2868713600,2930,2930,2930,2920,177
20230531,114500,2868195240,2930,2930,2930,2930,0
20230531,114400,2868195240,2930,2925,2930,2925,1002
20230531,114300,2865264385,2920,2915,2920,2915,769
20230531,114200,2863018910,2915,2925,2925,2915,6033
20230531,114100,2845396715,2925,2925,2925,2925,1835
20230531,114000,2840029340,2925,2930,2930,2920,486
20230531,113900,2838606930,2930,2930,2930,2930,400
20230531,113800,2837434930,2930,2935,2935,2930,413
20230531,113700,2836222835,2930,2930,2930,2930,701
20230531,113600,2834168905,2920,2930,2930,2920,2884
20230531,113500,2825733245,2930,2930,2935,2925,1117
20230531,113400,2822465425,2930,2925,2930,2920,2156
20230531,113300,2816156610,2920,2920,2925,2920,8859
20230531,113200,2790288300,2920,2920,2920,2920,1054
20230531,113100,2787210620,2915,2920,2920,2915,1313
20230531,113000,2783380705,2915,2920,2920,2915,99
20230531,112900,2783092035,2920,2915,2920,2915,1401
20230531,112800,2779008115,2915,2920,2920,2915,16815
20230531,112700,2729990400,2915,2920,2920,2915,1221
20230531,112600,2726425110,2920,2920,2920,2920,734
20230531,112500,2724281830,2915,2915,2920,2915,2304
20230531,112400,2717565650,2915,2915,2920,2910,2439
20230531,112300,2710463955,2910,2920,2920,2910,3091
20230531,112200,2701459075,2920,2930,2930,2915,57025
20230531,112100,2534968745,2925,2925,2930,2925,1390
20230531,112000,2530902665,2930,2930,2930,2925,4297
20230531,111900,2518312695,2930,2935,2935,2930,5378
20230531,111800,2502543485,2930,2940,2940,2930,1762
20230531,111700,2497379020,2940,2935,2940,2935,3322
20230531,111600,2487620705,2935,2940,2940,2935,5732
20230531,111500,2470794785,2940,2940,2940,2940,0
20230531,111400,2470794785,2940,2940,2940,2940,17
20230531,111300,2470744805,2940,2940,2940,2935,1010
20230531,111200,2467775455,2935,2935,2940,2935,1783
20230531,111100,2462539850,2940,2945,2945,2940,7999
20230531,111000,2439022610,2945,2950,2950,2945,508
20230531,110900,2437526510,2940,2940,2940,2940,1
20230531,110800,2437523570,2945,2950,2950,2945,126
20230531,110700,2437152485,2945,2945,2945,2945,150
20230531,110600,2436710735,2945,2945,2945,2945,1001
20230531,110500,2433762790,2945,2945,2945,2945,2
20230531,110400,2433756900,2940,2940,2940,2940,100
20230531,110300,2433462900,2950,2950,2950,2950,0
20230531,110200,2433462900,2950,2950,2950,2950,337
20230531,110100,2432468750,2935,2945,2945,2935,2945
20230531,110000,2423814520,2945,2940,2945,2940,913
20230531,105900,2421127075,2940,2940,2940,2940,603
20230531,105800,2419354255,2940,2940,2940,2940,505
20230531,105700,2417869555,2935,2935,2935,2935,5029
20230531,105600,2403109440,2950,2935,2950,2935,1250
20230531,105500,2399440540,2935,2940,2945,2935,1958
20230531,105400,2393680375,2940,2940,2940,2940,794
20230531,105300,2391346015,2940,2940,2940,2940,8200
20230531,105200,2367238015,2940,2940,2940,2940,2429
20230531,105100,2360096755,2940,2950,2950,2940,2917
20230531,105000,2351503830,2950,2950,2950,2950,98
20230531,104900,2351214730,2950,2950,2950,2950,190
20230531,104800,2350654230,2950,2950,2950,2950,81
20230531,104700,2350415280,2950,2950,2950,2950,11
20230531,104600,2350382830,2945,2945,2945,2945,50
20230531,104500,2350235580,2945,2945,2945,2945,160
20230531,104400,2349764380,2945,2950,2955,2945,2919
20230531,104300,2341162030,2945,2950,2950,2945,1557
20230531,104200,2336572300,2950,2945,2950,2945,151
20230531,104100,2336127365,2950,2945,2950,2945,1751
20230531,104000,2330970665,2940,2945,2945,2930,20118
20230531,103900,2271948615,2945,2960,2960,2945,4940
20230531,103800,2257373725,2960,2950,2960,2945,1620
20230531,103700,2252599115,2950,2950,2950,2950,141
20230531,103600,2252183165,2950,2950,2950,2950,9012
20230531,103500,2225597765,2955,2955,2955,2955,51
20230531,103400,2225447060,2960,2955,2960,2950,2418
20230531,103300,2218308525,2960,2960,2960,2955,3801
20230531,103200,2207057585,2960,2960,2960,2960,210
20230531,103100,2206435985,2960,2955,2960,2955,1869
20230531,103000,2200910090,2960,2960,2965,2960,365
20230531,102900,2199829425,2960,2960,2960,2960,713
20230531,102800,2197718945,2950,2955,2955,2950,2456
20230531,102700,2190469120,2955,2945,2955,2945,3936
20230531,102600,2178861010,2950,2945,2950,2945,2653
20230531,102500,2171037925,2950,2945,2950,2945,1597
20230531,102400,2166334735,2940,2940,2940,2940,0
20230531,102300,2166334735,2940,2955,2955,2940,10654
20230531,102200,2134962335,2955,2950,2955,2950,5205
20230531,102100,2119607580,2950,2955,2960,2950,3383
20230531,102000,2109613630,2960,2955,2960,2955,11203
20230531,101900,2076478375,2955,2950,2955,2950,1622
20230531,101800,2071685620,2950,2955,2955,2950,1083
20230531,101700,2068485795,2950,2950,2950,2950,308
20230531,101600,2067577195,2945,2950,2950,2945,524
20230531,101500,2066033255,2950,2950,2950,2950,3955
20230531,101400,2054366005,2955,2955,2955,2950,5126
20230531,101300,2039244130,2950,2950,2950,2950,513
20230531,101200,2037730780,2950,2955,2955,2950,2783
20230531,101100,2029520775,2950,2955,2955,2950,749
20230531,101000,2027310855,2955,2945,2955,2945,1107
20230531,100900,2024045700,2945,2945,2945,2945,198
20230531,100800,2023462590,2945,2950,2950,2945,885
20230531,100700,2020852765,2950,2950,2950,2950,2000
20230531,100600,2014952765,2945,2945,2950,2945,4785
20230531,100500,2000858440,2945,2945,2950,2945,633
20230531,100400,1998994245,2945,2945,2950,2945,1141
20230531,100300,1995633900,2945,2945,2950,2945,720
20230531,100200,1993513250,2945,2950,2950,2945,1439
20230531,100100,1989270595,2950,2950,2950,2950,516
20230531,100000,1987748395,2950,2950,2950,2950,901
20230531,095900,1985090445,2955,2950,2955,2950,576
20230531,095800,1983389665,2955,2955,2955,2950,4469
20230531,095700,1970205725,2955,2945,2955,2945,3317
20230531,095600,1960416140,2950,2950,2950,2945,539
20230531,095500,1958826210,2950,2945,2950,2940,6327
20230531,095400,1940214800,2945,2945,2945,2940,5045
20230531,095300,1925363955,2950,2945,2955,2945,7241
20230531,095200,1904020350,2945,2945,2945,2945,986
20230531,095100,1901116580,2950,2950,2950,2940,2898
20230531,095000,1892576810,2950,2950,2950,2950,507
20230531,094900,1891081160,2950,2940,2950,2940,4349
20230531,094800,1878273315,2940,2940,2945,2930,9372
20230531,094700,1850770750,2930,2940,2945,2930,11220
20230531,094600,1817856740,2945,2945,2950,2940,4724
20230531,094500,1803950450,2945,2950,2950,2945,1582
20230531,094400,1799291310,2950,2940,2950,2940,1719
20230531,094300,1794225550,2940,2950,2960,2935,41020
20230531,094200,1673585175,2960,2950,2960,2950,5430
20230531,094100,1657544660,2955,2950,2960,2950,6649
20230531,094000,1637914835,2950,2960,2960,2950,9481
20230531,093900,1609907395,2960,2965,2965,2960,4678
20230531,093800,1596059515,2965,2960,2965,2960,638
20230531,093700,1594168525,2960,2965,2965,2960,200
20230531,093600,1593576025,2965,2960,2965,2960,1007
20230531,093500,1590595270,2960,2960,2960,2960,1233
20230531,093400,1586945590,2965,2960,2965,2955,5287
20230531,093300,1571297480,2970,2970,2970,2960,3250
20230531,093200,1561659435,2970,2970,2970,2960,9763
20230531,093100,1532668760,2970,2965,2970,2965,2690
20230531,093000,1524691395,2970,2965,2970,2965,1467
20230531,092900,1520336405,2965,2965,2965,2960,192
20230531,092800,1519767130,2965,2960,2965,2960,1817
20230531,092700,1514383805,2955,2955,2965,2955,1338
20230531,092600,1510422500,2960,2955,2960,2955,2188
20230531,092500,1503954460,2950,2960,2960,2950,1496
20230531,092400,1499531220,2955,2960,2960,2955,3114
20230531,092300,1490324095,2960,2970,2970,2955,8394
20230531,092200,1465469230,2970,2975,2975,2960,11910
20230531,092100,1430137755,2970,2980,2990,2970,22800
20230531,092000,1362184410,2980,2955,2980,2955,7002
20230531,091900,1341412260,2945,2960,2960,2945,8020
20230531,091800,1317749520,2950,2955,2965,2950,2965
20230531,091700,1308987535,2950,2950,2965,2950,6085
20230531,091600,1291021505,2955,2940,2955,2935,9039
20230531,091500,1264435875,2940,2970,2970,2935,9794
20230531,091400,1235552155,2970,2940,2970,2940,8836
20230531,091300,1209506925,2930,2955,2960,2905,65225
20230531,091200,1017961495,2955,2990,2990,2955,33456
20230531,091100,918463145,2985,2995,3000,2985,13571
20230531,091000,877854715,3005,3005,3010,2990,19822
20230531,090900,818487970,2995,3010,3035,2995,17476
20230531,090800,765923010,3010,3005,3045,3005,8727
20230531,090700,739620335,3005,3000,3005,2985,18339
20230531,090600,684757830,2995,3020,3020,2995,18027
20230531,090500,630575185,3015,3020,3030,3015,8958
20230531,090400,603545150,3020,3010,3030,3000,27838
20230531,090300,519816115,3010,3045,3050,3010,29941
20230531,090200,429142170,3040,3040,3050,3035,13837
20230531,090100,387045575,3040,3065,3065,3030,30782
20230531,090000,293331275,3070,3070,3075,3055,78429