stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,212200,139108210,9650,9650,9650,9650,445
20230531,212100,139108210,9650,9650,9650,9650,0
20230531,212000,139108210,9650,9650,9650,9650,0
20230531,211900,139108210,9650,9650,9650,9650,0
20230531,211800,139108210,9650,9650,9650,9650,0
20230531,211700,139108210,9650,9650,9650,9650,0
20230531,211600,139108210,9650,9650,9650,9650,0
20230531,211500,139108210,9650,9650,9650,9650,0
20230531,211400,139108210,9650,9650,9650,9650,0
20230531,211300,139108210,9650,9650,9650,9650,0
20230531,211200,139108210,9650,9650,9650,9650,0
20230531,211100,139108210,9650,9650,9650,9650,0
20230531,211000,139108210,9650,9650,9650,9650,0
20230531,210900,139108210,9650,9650,9650,9650,0
20230531,210800,139108210,9650,9650,9650,9650,0
20230531,210700,139108210,9650,9650,9650,9650,0
20230531,210600,139108210,9650,9650,9650,9650,0
20230531,210500,139108210,9650,9650,9650,9650,0
20230531,210400,139108210,9650,9650,9650,9650,0
20230531,210300,139108210,9650,9650,9650,9650,0
20230531,210200,139108210,9650,9650,9650,9650,0
20230531,210100,139108210,9650,9650,9650,9650,0
20230531,210000,139108210,9650,9650,9650,9650,0
20230531,205900,139108210,9650,9650,9650,9650,0
20230531,205800,139108210,9650,9650,9650,9650,0
20230531,205700,139108210,9650,9650,9650,9650,0
20230531,205600,139108210,9650,9650,9650,9650,0
20230531,205500,139108210,9650,9650,9650,9650,0
20230531,205400,139108210,9650,9650,9650,9650,0
20230531,205300,139108210,9650,9650,9650,9650,0
20230531,205200,139108210,9650,9650,9650,9650,445
20230531,205100,139108210,9650,9650,9650,9650,0
20230531,205000,139108210,9650,9650,9650,9650,0
20230531,204900,139108210,9650,9650,9650,9650,0
20230531,204800,139108210,9650,9650,9650,9650,0
20230531,204700,139108210,9650,9650,9650,9650,0
20230531,204600,139108210,9650,9650,9650,9650,0
20230531,204500,139108210,9650,9650,9650,9650,0
20230531,204400,139108210,9650,9650,9650,9650,0
20230531,204300,139108210,9650,9650,9650,9650,0
20230531,204200,139108210,9650,9650,9650,9650,0
20230531,204100,139108210,9650,9650,9650,9650,0
20230531,204000,139108210,9650,9650,9650,9650,0
20230531,203900,139108210,9650,9650,9650,9650,0
20230531,203800,139108210,9650,9650,9650,9650,0
20230531,203700,139108210,9650,9650,9650,9650,0
20230531,203600,139108210,9650,9650,9650,9650,0
20230531,203500,139108210,9650,9650,9650,9650,0
20230531,203400,139108210,9650,9650,9650,9650,0
20230531,203300,139108210,9650,9650,9650,9650,0
20230531,203200,139108210,9650,9650,9650,9650,0
20230531,203100,139108210,9650,9650,9650,9650,0
20230531,203000,139108210,9650,9650,9650,9650,0
20230531,202900,139108210,9650,9650,9650,9650,0
20230531,202800,139108210,9650,9650,9650,9650,0
20230531,202700,139108210,9650,9650,9650,9650,0
20230531,202600,139108210,9650,9650,9650,9650,0
20230531,202500,139108210,9650,9650,9650,9650,0
20230531,202400,139108210,9650,9650,9650,9650,0
20230531,202300,139108210,9650,9650,9650,9650,0
20230531,202200,139108210,9650,9650,9650,9650,445
20230531,202100,139108210,9650,9650,9650,9650,0
20230531,202000,139108210,9650,9650,9650,9650,0
20230531,201900,139108210,9650,9650,9650,9650,0
20230531,201800,139108210,9650,9650,9650,9650,0
20230531,201700,139108210,9650,9650,9650,9650,0
20230531,201600,139108210,9650,9650,9650,9650,0
20230531,201500,139108210,9650,9650,9650,9650,0
20230531,201400,139108210,9650,9650,9650,9650,0
20230531,201300,139108210,9650,9650,9650,9650,0
20230531,201200,139108210,9650,9650,9650,9650,0
20230531,201100,139108210,9650,9650,9650,9650,0
20230531,201000,139108210,9650,9650,9650,9650,0
20230531,200900,139108210,9650,9650,9650,9650,0
20230531,200800,139108210,9650,9650,9650,9650,0
20230531,200700,139108210,9650,9650,9650,9650,0
20230531,200600,139108210,9650,9650,9650,9650,0
20230531,200500,139108210,9650,9650,9650,9650,0
20230531,200400,139108210,9650,9650,9650,9650,0
20230531,200300,139108210,9650,9650,9650,9650,0
20230531,200200,139108210,9650,9650,9650,9650,0
20230531,200100,139108210,9650,9650,9650,9650,0
20230531,200000,139108210,9650,9650,9650,9650,0
20230531,195900,139108210,9650,9650,9650,9650,0
20230531,195800,139108210,9650,9650,9650,9650,0
20230531,195700,139108210,9650,9650,9650,9650,0
20230531,195600,139108210,9650,9650,9650,9650,0
20230531,195500,139108210,9650,9650,9650,9650,0
20230531,195400,139108210,9650,9650,9650,9650,0
20230531,195300,139108210,9650,9650,9650,9650,0
20230531,195200,139108210,9650,9650,9650,9650,445
20230531,195100,139108210,9650,9650,9650,9650,0
20230531,195000,139108210,9650,9650,9650,9650,0
20230531,194900,139108210,9650,9650,9650,9650,0
20230531,194800,139108210,9650,9650,9650,9650,0
20230531,194700,139108210,9650,9650,9650,9650,0
20230531,194600,139108210,9650,9650,9650,9650,0
20230531,194500,139108210,9650,9650,9650,9650,0
20230531,194400,139108210,9650,9650,9650,9650,0
20230531,194300,139108210,9650,9650,9650,9650,0
20230531,194200,139108210,9650,9650,9650,9650,0
20230531,194100,139108210,9650,9650,9650,9650,0
20230531,194000,139108210,9650,9650,9650,9650,0
20230531,193900,139108210,9650,9650,9650,9650,0
20230531,193800,139108210,9650,9650,9650,9650,0
20230531,193700,139108210,9650,9650,9650,9650,0
20230531,193600,139108210,9650,9650,9650,9650,0
20230531,193500,139108210,9650,9650,9650,9650,0
20230531,193400,139108210,9650,9650,9650,9650,0
20230531,193300,139108210,9650,9650,9650,9650,0
20230531,193200,139108210,9650,9650,9650,9650,0
20230531,193100,139108210,9650,9650,9650,9650,0
20230531,193000,139108210,9650,9650,9650,9650,0
20230531,192900,139108210,9650,9650,9650,9650,0
20230531,192800,139108210,9650,9650,9650,9650,0
20230531,192700,139108210,9650,9650,9650,9650,0
20230531,192600,139108210,9650,9650,9650,9650,0
20230531,192500,139108210,9650,9650,9650,9650,0
20230531,192400,139108210,9650,9650,9650,9650,0
20230531,192300,139108210,9650,9650,9650,9650,0
20230531,192200,139108210,9650,9650,9650,9650,445
20230531,192100,139108210,9650,9650,9650,9650,0
20230531,192000,139108210,9650,9650,9650,9650,0
20230531,191900,139108210,9650,9650,9650,9650,0
20230531,191800,139108210,9650,9650,9650,9650,0
20230531,191700,139108210,9650,9650,9650,9650,0
20230531,191600,139108210,9650,9650,9650,9650,0
20230531,191500,139108210,9650,9650,9650,9650,0
20230531,191400,139108210,9650,9650,9650,9650,0
20230531,191300,139108210,9650,9650,9650,9650,0
20230531,191200,139108210,9650,9650,9650,9650,0
20230531,191100,139108210,9650,9650,9650,9650,0
20230531,191000,139108210,9650,9650,9650,9650,0
20230531,190900,139108210,9650,9650,9650,9650,0
20230531,190800,139108210,9650,9650,9650,9650,0
20230531,190700,139108210,9650,9650,9650,9650,0
20230531,190600,139108210,9650,9650,9650,9650,0
20230531,190500,139108210,9650,9650,9650,9650,0
20230531,190400,139108210,9650,9650,9650,9650,0
20230531,190300,139108210,9650,9650,9650,9650,0
20230531,190200,139108210,9650,9650,9650,9650,0
20230531,190100,139108210,9650,9650,9650,9650,0
20230531,190000,139108210,9650,9650,9650,9650,0
20230531,185900,139108210,9650,9650,9650,9650,0
20230531,185800,139108210,9650,9650,9650,9650,0
20230531,185700,139108210,9650,9650,9650,9650,0
20230531,185600,139108210,9650,9650,9650,9650,0
20230531,185500,139108210,9650,9650,9650,9650,0
20230531,185400,139108210,9650,9650,9650,9650,0
20230531,185300,139108210,9650,9650,9650,9650,0
20230531,185200,139108210,9650,9650,9650,9650,445
20230531,185100,139108210,9650,9650,9650,9650,0
20230531,185000,139108210,9650,9650,9650,9650,0
20230531,184900,139108210,9650,9650,9650,9650,0
20230531,184800,139108210,9650,9650,9650,9650,0
20230531,184700,139108210,9650,9650,9650,9650,0
20230531,184600,139108210,9650,9650,9650,9650,0
20230531,184500,139108210,9650,9650,9650,9650,0
20230531,184400,139108210,9650,9650,9650,9650,0
20230531,184300,139108210,9650,9650,9650,9650,0
20230531,184200,139108210,9650,9650,9650,9650,0
20230531,184100,139108210,9650,9650,9650,9650,0
20230531,184000,139108210,9650,9650,9650,9650,0
20230531,183900,139108210,9650,9650,9650,9650,0
20230531,183800,139108210,9650,9650,9650,9650,0
20230531,183700,139108210,9650,9650,9650,9650,0
20230531,183600,139108210,9650,9650,9650,9650,0
20230531,183500,139108210,9650,9650,9650,9650,0
20230531,183400,139108210,9650,9650,9650,9650,0
20230531,183300,139108210,9650,9650,9650,9650,0
20230531,183200,139108210,9650,9650,9650,9650,0
20230531,183100,139108210,9650,9650,9650,9650,0
20230531,183000,139108210,9650,9650,9650,9650,0
20230531,182900,139108210,9650,9650,9650,9650,0
20230531,182800,139108210,9650,9650,9650,9650,0
20230531,182700,139108210,9650,9650,9650,9650,0
20230531,182600,139108210,9650,9650,9650,9650,0
20230531,182500,139108210,9650,9650,9650,9650,0
20230531,182400,139108210,9650,9650,9650,9650,0
20230531,182300,139108210,9650,9650,9650,9650,0
20230531,182200,139108210,9650,9650,9650,9650,445
20230531,182100,139108210,9650,9650,9650,9650,0
20230531,182000,139108210,9650,9650,9650,9650,0
20230531,181900,139108210,9650,9650,9650,9650,0
20230531,181800,139108210,9650,9650,9650,9650,0
20230531,181700,139108210,9650,9650,9650,9650,0
20230531,181600,139108210,9650,9650,9650,9650,0
20230531,181500,139108210,9650,9650,9650,9650,0
20230531,181400,139108210,9650,9650,9650,9650,0
20230531,181300,139108210,9650,9650,9650,9650,0
20230531,181200,139108210,9650,9650,9650,9650,0
20230531,181100,139108210,9650,9650,9650,9650,0
20230531,181000,139108210,9650,9650,9650,9650,0
20230531,180900,139108210,9650,9650,9650,9650,0
20230531,180800,139108210,9650,9650,9650,9650,0
20230531,180700,139108210,9650,9650,9650,9650,0
20230531,180600,139108210,9650,9650,9650,9650,0
20230531,180500,139108210,9650,9650,9650,9650,0
20230531,180400,139108210,9650,9650,9650,9650,0
20230531,180300,139108210,9650,9650,9650,9650,0
20230531,180200,139108210,9650,9650,9650,9650,0
20230531,180100,139108210,9650,9650,9650,9650,0
20230531,180000,139108210,9650,9650,9650,9650,0
20230531,175900,139108210,9650,9650,9650,9650,0
20230531,175800,139108210,9650,9650,9650,9650,0
20230531,175700,139108210,9650,9650,9650,9650,0
20230531,175600,139108210,9650,9650,9650,9650,0
20230531,175500,139108210,9650,9650,9650,9650,0
20230531,175400,139108210,9650,9650,9650,9650,0
20230531,175300,139108210,9650,9650,9650,9650,0
20230531,175200,139108210,9650,9650,9650,9650,445
20230531,175100,139108210,9650,9650,9650,9650,0
20230531,175000,139108210,9650,9650,9650,9650,0
20230531,174900,139108210,9650,9650,9650,9650,0
20230531,174800,139108210,9650,9650,9650,9650,0
20230531,174700,139108210,9650,9650,9650,9650,0
20230531,174600,139108210,9650,9650,9650,9650,0
20230531,174500,139108210,9650,9650,9650,9650,0
20230531,174400,139108210,9650,9650,9650,9650,0
20230531,174300,139108210,9650,9650,9650,9650,0
20230531,174200,139108210,9650,9650,9650,9650,0
20230531,174100,139108210,9650,9650,9650,9650,0
20230531,174000,139108210,9650,9650,9650,9650,0
20230531,173900,139108210,9650,9650,9650,9650,0
20230531,173800,139108210,9650,9650,9650,9650,0
20230531,173700,139108210,9650,9650,9650,9650,0
20230531,173600,139108210,9650,9650,9650,9650,0
20230531,173500,139108210,9650,9650,9650,9650,0
20230531,173400,139108210,9650,9650,9650,9650,0
20230531,173300,139108210,9650,9650,9650,9650,0
20230531,173200,139108210,9650,9650,9650,9650,0
20230531,173100,139108210,9650,9650,9650,9650,0
20230531,173000,139108210,9650,9650,9650,9650,0
20230531,172900,139108210,9650,9650,9650,9650,0
20230531,172800,139108210,9650,9650,9650,9650,0
20230531,172700,139108210,9650,9650,9650,9650,0
20230531,172600,139108210,9650,9650,9650,9650,0
20230531,172500,139108210,9650,9650,9650,9650,0
20230531,172400,139108210,9650,9650,9650,9650,0
20230531,172300,139108210,9650,9650,9650,9650,0
20230531,172200,139108210,9650,9650,9650,9650,445
20230531,172100,139108210,9650,9650,9650,9650,0
20230531,172000,139108210,9650,9650,9650,9650,0
20230531,171900,139108210,9650,9650,9650,9650,0
20230531,171800,139108210,9650,9650,9650,9650,0
20230531,171700,139108210,9650,9650,9650,9650,0
20230531,171600,139108210,9650,9650,9650,9650,0
20230531,171500,139108210,9650,9650,9650,9650,0
20230531,171400,139108210,9650,9650,9650,9650,0
20230531,171300,139108210,9650,9650,9650,9650,0
20230531,171200,139108210,9650,9650,9650,9650,0
20230531,171100,139108210,9650,9650,9650,9650,0
20230531,171000,139108210,9650,9650,9650,9650,0
20230531,170900,139108210,9650,9650,9650,9650,0
20230531,170800,139108210,9650,9650,9650,9650,0
20230531,170700,139108210,9650,9650,9650,9650,0
20230531,170600,139108210,9650,9650,9650,9650,0
20230531,170500,139108210,9650,9650,9650,9650,0
20230531,170400,139108210,9650,9650,9650,9650,0
20230531,170300,139108210,9650,9650,9650,9650,0
20230531,170200,139108210,9650,9650,9650,9650,0
20230531,170100,139108210,9650,9650,9650,9650,0
20230531,170000,139108210,9650,9650,9650,9650,0
20230531,165900,139108210,9650,9650,9650,9650,0
20230531,165800,139108210,9650,9650,9650,9650,0
20230531,165700,139108210,9650,9650,9650,9650,0
20230531,165600,139108210,9650,9650,9650,9650,0
20230531,165500,139108210,9650,9650,9650,9650,0
20230531,165400,139108210,9650,9650,9650,9650,0
20230531,165300,139108210,9650,9650,9650,9650,0
20230531,165200,139108210,9650,9650,9650,9650,445
20230531,165100,139108210,9650,9650,9650,9650,0
20230531,165000,139108210,9650,9650,9650,9650,0
20230531,164900,139108210,9650,9650,9650,9650,0
20230531,164800,139108210,9650,9650,9650,9650,0
20230531,164700,139108210,9650,9650,9650,9650,0
20230531,164600,139108210,9650,9650,9650,9650,0
20230531,164500,139108210,9650,9650,9650,9650,0
20230531,164400,139108210,9650,9650,9650,9650,0
20230531,164300,139108210,9650,9650,9650,9650,0
20230531,164200,139108210,9650,9650,9650,9650,0
20230531,164100,139108210,9650,9650,9650,9650,0
20230531,164000,139108210,9650,9650,9650,9650,0
20230531,163900,139108210,9650,9650,9650,9650,0
20230531,163800,139108210,9650,9650,9650,9650,0
20230531,163700,139108210,9650,9650,9650,9650,0
20230531,163600,139108210,9650,9650,9650,9650,0
20230531,163500,139108210,9650,9650,9650,9650,0
20230531,163400,139108210,9650,9650,9650,9650,0
20230531,163300,139108210,9650,9650,9650,9650,0
20230531,163200,139108210,9650,9650,9650,9650,0
20230531,163100,139108210,9650,9650,9650,9650,0
20230531,163000,139108210,9650,9650,9650,9650,0
20230531,162900,139108210,9650,9650,9650,9650,0
20230531,162800,139108210,9650,9650,9650,9650,0
20230531,162700,139108210,9650,9650,9650,9650,0
20230531,162600,139108210,9650,9650,9650,9650,0
20230531,162500,139108210,9650,9650,9650,9650,0
20230531,162400,139108210,9650,9650,9650,9650,0
20230531,162300,139108210,9650,9650,9650,9650,0
20230531,162200,139108210,9650,9650,9650,9650,445
20230531,162100,139108210,9650,9650,9650,9650,0
20230531,162000,139108210,9650,9650,9650,9650,0
20230531,161900,139108210,9650,9650,9650,9650,0
20230531,161800,139108210,9650,9650,9650,9650,0
20230531,161700,139108210,9650,9650,9650,9650,0
20230531,161600,139108210,9650,9650,9650,9650,0
20230531,161500,139108210,9650,9650,9650,9650,0
20230531,161400,139108210,9650,9650,9650,9650,0
20230531,161300,139108210,9650,9650,9650,9650,0
20230531,161200,139108210,9650,9650,9650,9650,0
20230531,161100,139108210,9650,9650,9650,9650,0
20230531,161000,139108210,9650,9650,9650,9650,0
20230531,160900,139108210,9650,9650,9650,9650,0
20230531,160800,139108210,9650,9650,9650,9650,0
20230531,160700,139108210,9650,9650,9650,9650,0
20230531,160600,139108210,9650,9650,9650,9650,0
20230531,160500,139108210,9650,9650,9650,9650,0
20230531,160400,139108210,9650,9650,9650,9650,0
20230531,160300,139108210,9650,9650,9650,9650,0
20230531,160200,139108210,9650,9650,9650,9650,0
20230531,160100,139108210,9650,9650,9650,9650,0
20230531,160000,139108210,9650,9650,9650,9650,0
20230531,155900,139108210,9650,9650,9650,9650,0
20230531,155800,139108210,9650,9650,9650,9650,0
20230531,155700,139108210,9650,9650,9650,9650,0
20230531,155600,139108210,9650,9650,9650,9650,0
20230531,155500,139108210,9650,9650,9650,9650,0
20230531,155400,139108210,9650,9650,9650,9650,0
20230531,155300,139108210,9650,9650,9650,9650,0
20230531,155200,139108210,9650,9650,9650,9650,445
20230531,155100,139108210,9650,9650,9650,9650,0
20230531,155000,139108210,9650,9650,9650,9650,0
20230531,154900,139108210,9650,9650,9650,9650,0
20230531,154800,139108210,9650,9650,9650,9650,0
20230531,154700,139108210,9650,9650,9650,9650,0
20230531,154600,139108210,9650,9650,9650,9650,0
20230531,154500,139108210,9650,9650,9650,9650,0
20230531,154400,139108210,9650,9650,9650,9650,0
20230531,154300,139108210,9650,9650,9650,9650,0
20230531,154200,139108210,9650,9650,9650,9650,0
20230531,154100,139108210,9650,9650,9650,9650,0
20230531,154000,139108210,9650,9650,9650,9650,0
20230531,153900,139108210,9650,9650,9650,9650,0
20230531,153800,139108210,9650,9650,9650,9650,0
20230531,153700,139108210,9650,9650,9650,9650,0
20230531,153600,139108210,9650,9650,9650,9650,0
20230531,153500,139108210,9650,9650,9650,9650,0
20230531,153400,139108210,9650,9650,9650,9650,0
20230531,153300,139108210,9650,9650,9650,9650,0
20230531,153200,139108210,9650,9650,9650,9650,0
20230531,153100,139108210,9650,9650,9650,9650,0
20230531,153000,139108210,9650,9650,9650,9650,445
20230531,152900,134813960,9660,9660,9660,9660,0
20230531,152800,134813960,9660,9660,9660,9660,0
20230531,152700,134813960,9660,9660,9660,9660,0
20230531,152600,134813960,9660,9660,9660,9660,0
20230531,152500,134813960,9660,9660,9660,9660,0
20230531,152400,134813960,9660,9660,9660,9660,0
20230531,152300,134813960,9660,9660,9660,9660,0
20230531,152200,134813960,9660,9660,9660,9660,0
20230531,152100,134813960,9660,9660,9660,9660,0
20230531,152000,134813960,9660,9660,9660,9660,0
20230531,151900,134813960,9660,9660,9660,9660,767
20230531,151800,127404740,9660,9660,9660,9660,0
20230531,151700,127404740,9660,9660,9660,9660,0
20230531,151600,127404740,9660,9640,9660,9640,7
20230531,151500,127337220,9660,9660,9660,9660,1
20230531,151400,127327560,9660,9660,9660,9660,0
20230531,151300,127327560,9660,9660,9660,9660,0
20230531,151200,127327560,9660,9660,9660,9660,0
20230531,151100,127327560,9660,9660,9660,9660,0
20230531,151000,127327560,9660,9640,9660,9640,83
20230531,150900,126527420,9660,9660,9660,9660,0
20230531,150800,126527420,9660,9660,9660,9660,0
20230531,150700,126527420,9660,9660,9660,9660,0
20230531,150600,126527420,9660,9660,9660,9660,0
20230531,150500,126527420,9660,9660,9660,9660,0
20230531,150400,126527420,9660,9660,9660,9660,2
20230531,150300,126508100,9660,9660,9660,9660,1
20230531,150200,126498440,9660,9660,9660,9660,51
20230531,150100,126005780,9660,9660,9660,9660,0
20230531,150000,126005780,9660,9630,9660,9630,433
20230531,145900,121830940,9630,9630,9630,9630,0
20230531,145800,121830940,9630,9630,9630,9630,0
20230531,145700,121830940,9630,9630,9630,9630,1
20230531,145600,121821310,9620,9630,9630,9620,13
20230531,145500,121696130,9630,9630,9630,9620,884
20230531,145400,113190520,9660,9660,9660,9660,0
20230531,145300,113190520,9660,9660,9660,9660,0
20230531,145200,113190520,9660,9660,9660,9660,0
20230531,145100,113190520,9660,9630,9660,9630,11
20230531,145000,113084560,9660,9660,9660,9660,0
20230531,144900,113084560,9660,9660,9660,9660,0
20230531,144800,113084560,9660,9660,9660,9660,0
20230531,144700,113084560,9660,9660,9660,9660,0
20230531,144600,113084560,9660,9660,9660,9660,0
20230531,144500,113084560,9660,9660,9660,9660,1
20230531,144400,113074900,9650,9650,9660,9650,101
20230531,144300,112100240,9630,9630,9630,9630,184
20230531,144200,110328320,9650,9650,9650,9650,0
20230531,144100,110328320,9650,9650,9650,9650,5
20230531,144000,110280070,9650,9650,9650,9650,3
20230531,143900,110251120,9650,9650,9650,9650,0
20230531,143800,110251120,9650,9650,9650,9650,2
20230531,143700,110231820,9660,9660,9660,9660,0
20230531,143600,110231820,9660,9660,9660,9660,0
20230531,143500,110231820,9660,9660,9660,9660,1
20230531,143400,110222160,9660,9660,9660,9660,0
20230531,143300,110222160,9660,9660,9660,9660,0
20230531,143200,110222160,9660,9660,9660,9660,0
20230531,143100,110222160,9660,9660,9660,9660,0
20230531,143000,110222160,9660,9660,9660,9660,1
20230531,142900,110212500,9660,9660,9660,9660,0
20230531,142800,110212500,9660,9660,9660,9660,0
20230531,142700,110212500,9660,9660,9660,9660,0
20230531,142600,110212500,9660,9660,9660,9660,0
20230531,142500,110212500,9660,9660,9660,9660,0
20230531,142400,110212500,9660,9660,9660,9660,1
20230531,142300,110202840,9660,9660,9660,9660,0
20230531,142200,110202840,9660,9660,9660,9660,0
20230531,142100,110202840,9660,9660,9660,9660,0
20230531,142000,110202840,9660,9660,9660,9660,0
20230531,141900,110202840,9660,9660,9660,9660,2
20230531,141800,110183520,9640,9640,9640,9640,0
20230531,141700,110183520,9640,9640,9640,9640,0
20230531,141600,110183520,9640,9640,9640,9640,0
20230531,141500,110183520,9640,9640,9640,9640,0
20230531,141400,110183520,9640,9640,9640,9640,0
20230531,141300,110183520,9640,9640,9640,9640,0
20230531,141200,110183520,9640,9640,9640,9640,0
20230531,141100,110183520,9640,9640,9640,9640,0
20230531,141000,110183520,9640,9640,9640,9640,0
20230531,140900,110183520,9640,9640,9640,9640,7
20230531,140800,110116040,9640,9660,9660,9640,207
20230531,140700,108116560,9660,9660,9660,9660,0
20230531,140600,108116560,9660,9660,9660,9660,0
20230531,140500,108116560,9660,9660,9660,9660,0
20230531,140400,108116560,9660,9660,9660,9660,0
20230531,140300,108116560,9660,9660,9660,9660,0
20230531,140200,108116560,9660,9660,9660,9660,0
20230531,140100,108116560,9660,9660,9660,9660,0
20230531,140000,108116560,9660,9660,9660,9660,0
20230531,135900,108116560,9660,9650,9660,9650,18
20230531,135800,107942740,9650,9650,9650,9650,5
20230531,135700,107894490,9650,9650,9650,9650,7
20230531,135600,107826940,9650,9630,9650,9630,4
20230531,135500,107788400,9650,9650,9650,9650,1
20230531,135400,107778750,9640,9640,9640,9640,1
20230531,135300,107769110,9660,9660,9660,9660,0
20230531,135200,107769110,9660,9650,9660,9650,22
20230531,135100,107556790,9630,9630,9630,9630,128
20230531,135000,106324150,9630,9630,9630,9630,141
20230531,134900,104966320,9630,9630,9630,9630,0
20230531,134800,104966320,9630,9630,9630,9630,0
20230531,134700,104966320,9630,9630,9630,9630,0
20230531,134600,104966320,9630,9630,9630,9630,0
20230531,134500,104966320,9630,9630,9630,9630,0
20230531,134400,104966320,9630,9630,9630,9630,0
20230531,134300,104966320,9630,9630,9630,9630,0
20230531,134200,104966320,9630,9630,9630,9630,0
20230531,134100,104966320,9630,9630,9630,9630,51
20230531,134000,104475190,9630,9630,9630,9630,0
20230531,133900,104475190,9630,9630,9630,9630,0
20230531,133800,104475190,9630,9630,9630,9630,0
20230531,133700,104475190,9630,9630,9630,9630,207
20230531,133600,102481780,9630,9630,9630,9630,0
20230531,133500,102481780,9630,9630,9630,9630,0
20230531,133400,102481780,9630,9630,9630,9630,0
20230531,133300,102481780,9630,9630,9630,9630,0
20230531,133200,102481780,9630,9630,9630,9630,0
20230531,133100,102481780,9630,9630,9630,9630,0
20230531,133000,102481780,9630,9630,9630,9630,0
20230531,132900,102481780,9630,9630,9630,9630,0
20230531,132800,102481780,9630,9630,9630,9630,0
20230531,132700,102481780,9630,9630,9630,9630,0
20230531,132600,102481780,9630,9630,9630,9630,0
20230531,132500,102481780,9630,9630,9630,9630,0
20230531,132400,102481780,9630,9630,9630,9630,0
20230531,132300,102481780,9630,9630,9630,9630,0
20230531,132200,102481780,9630,9630,9630,9630,0
20230531,132100,102481780,9630,9630,9630,9630,0
20230531,132000,102481780,9630,9630,9630,9630,0
20230531,131900,102481780,9630,9630,9630,9630,0
20230531,131800,102481780,9630,9630,9630,9630,0
20230531,131700,102481780,9630,9630,9630,9630,0
20230531,131600,102481780,9630,9630,9630,9630,2
20230531,131500,102462520,9630,9630,9630,9630,0
20230531,131400,102462520,9630,9630,9630,9630,0
20230531,131300,102462520,9630,9630,9630,9630,0
20230531,131200,102462520,9630,9630,9630,9630,0
20230531,131100,102462520,9630,9630,9630,9630,0
20230531,131000,102462520,9630,9630,9630,9630,0
20230531,130900,102462520,9630,9630,9630,9630,0
20230531,130800,102462520,9630,9630,9630,9630,5
20230531,130700,102414370,9630,9630,9630,9630,0
20230531,130600,102414370,9630,9630,9630,9630,0
20230531,130500,102414370,9630,9630,9630,9630,0
20230531,130400,102414370,9630,9630,9630,9630,0
20230531,130300,102414370,9630,9630,9630,9630,0
20230531,130200,102414370,9630,9630,9630,9630,2
20230531,130100,102395110,9620,9620,9620,9620,0
20230531,130000,102395110,9620,9620,9620,9620,0
20230531,125900,102395110,9620,9620,9620,9620,3
20230531,125800,102366250,9630,9630,9630,9630,0
20230531,125700,102366250,9630,9630,9660,9630,14
20230531,125600,102231300,9630,9660,9660,9630,854
20230531,125500,93990330,9650,9630,9700,9630,73
20230531,125400,93287180,9630,9630,9630,9630,207
20230531,125300,91293770,9630,9630,9630,9630,0
20230531,125200,91293770,9630,9630,9630,9630,0
20230531,125100,91293770,9630,9630,9630,9630,0
20230531,125000,91293770,9630,9630,9630,9630,0
20230531,124900,91293770,9630,9630,9630,9630,0
20230531,124800,91293770,9630,9630,9630,9630,0
20230531,124700,91293770,9630,9620,9630,9620,4
20230531,124600,91255270,9630,9630,9630,9630,1
20230531,124500,91245640,9620,9620,9620,9620,0
20230531,124400,91245640,9620,9620,9620,9620,0
20230531,124300,91245640,9620,9620,9620,9620,0
20230531,124200,91245640,9620,9610,9620,9610,6
20230531,124100,91187970,9630,9630,9630,9630,0
20230531,124000,91187970,9630,9630,9630,9630,0
20230531,123900,91187970,9630,9630,9630,9630,0
20230531,123800,91187970,9630,9630,9630,9630,4
20230531,123700,91149450,9610,9610,9610,9610,1
20230531,123600,91139840,9630,9630,9630,9630,0
20230531,123500,91139840,9630,9630,9630,9630,0
20230531,123400,91139840,9630,9630,9630,9620,7
20230531,123300,91072460,9600,9600,9600,9600,151
20230531,123200,89622860,9590,9630,9630,9590,301
20230531,123100,86735930,9630,9630,9630,9630,0
20230531,123000,86735930,9630,9630,9630,9630,0
20230531,122900,86735930,9630,9620,9630,9620,4
20230531,122800,86697430,9630,9610,9630,9610,408
20230531,122700,82776530,9600,9610,9620,9600,7
20230531,122600,82709300,9600,9600,9600,9600,0
20230531,122500,82709300,9600,9600,9600,9600,0
20230531,122400,82709300,9600,9600,9600,9600,2
20230531,122300,82690100,9590,9590,9590,9590,0
20230531,122200,82690100,9590,9590,9590,9590,0
20230531,122100,82690100,9590,9600,9600,9590,451
20230531,122000,78361560,9600,9610,9610,9600,6
20230531,121900,78303910,9630,9630,9630,9630,2
20230531,121800,78284650,9670,9620,9670,9620,7
20230531,121700,78217070,9630,9640,9640,9610,501
20230531,121600,73397340,9640,9650,9650,9640,14
20230531,121500,73262250,9650,9650,9650,9650,0
20230531,121400,73262250,9650,9650,9650,9650,2
20230531,121300,73242950,9670,9670,9670,9670,1
20230531,121200,73233280,9670,9660,9670,9660,7
20230531,121100,73165620,9670,9670,9670,9670,1
20230531,121000,73155950,9660,9660,9660,9660,1
20230531,120900,73146290,9670,9670,9670,9670,0
20230531,120800,73146290,9670,9670,9670,9670,0
20230531,120700,73146290,9670,9670,9670,9670,1
20230531,120600,73136620,9700,9680,9720,9680,804
20230531,120500,65346750,9680,9680,9680,9680,0
20230531,120400,65346750,9680,9680,9680,9680,0
20230531,120300,65346750,9680,9680,9680,9680,1
20230531,120200,65337070,9670,9660,9730,9660,167
20230531,120100,63723750,9660,9660,9660,9660,0
20230531,120000,63723750,9660,9650,9660,9650,111
20230531,115900,62651500,9640,9640,9640,9640,0
20230531,115800,62651500,9640,9640,9640,9640,0
20230531,115700,62651500,9640,9640,9640,9640,0
20230531,115600,62651500,9640,9650,9650,9640,110
20230531,115500,61591060,9660,9660,9660,9660,0
20230531,115400,61591060,9660,9660,9660,9660,0
20230531,115300,61591060,9660,9660,9660,9660,0
20230531,115200,61591060,9660,9660,9660,9660,0
20230531,115100,61591060,9660,9660,9660,9660,0
20230531,115000,61591060,9660,9660,9660,9660,0
20230531,114900,61591060,9660,9660,9660,9660,0
20230531,114800,61591060,9660,9660,9660,9660,0
20230531,114700,61591060,9660,9660,9660,9660,0
20230531,114600,61591060,9660,9660,9660,9660,0
20230531,114500,61591060,9660,9660,9660,9660,0
20230531,114400,61591060,9660,9660,9660,9660,0
20230531,114300,61591060,9660,9660,9660,9660,0
20230531,114200,61591060,9660,9660,9660,9660,0
20230531,114100,61591060,9660,9660,9660,9660,0
20230531,114000,61591060,9660,9660,9660,9660,0
20230531,113900,61591060,9660,9660,9660,9660,0
20230531,113800,61591060,9660,9660,9660,9660,0
20230531,113700,61591060,9660,9660,9660,9660,0
20230531,113600,61591060,9660,9660,9660,9660,0
20230531,113500,61591060,9660,9660,9660,9660,0
20230531,113400,61591060,9660,9660,9660,9660,0
20230531,113300,61591060,9660,9660,9660,9660,0
20230531,113200,61591060,9660,9660,9660,9660,1
20230531,113100,61581400,9640,9640,9640,9640,0
20230531,113000,61581400,9640,9650,9650,9640,49
20230531,112900,61108590,9660,9660,9660,9660,0
20230531,112800,61108590,9660,9660,9660,9660,9
20230531,112700,61021650,9660,9660,9660,9660,1
20230531,112600,61011990,9660,9660,9660,9660,5
20230531,112500,60963690,9660,9660,9660,9660,1
20230531,112400,60954030,9660,9660,9660,9660,0
20230531,112300,60954030,9660,9660,9660,9660,0
20230531,112200,60954030,9660,9660,9660,9660,0
20230531,112100,60954030,9660,9660,9660,9660,0
20230531,112000,60954030,9660,9660,9660,9660,0
20230531,111900,60954030,9660,9660,9660,9660,0
20230531,111800,60954030,9660,9660,9660,9660,140
20230531,111700,59601630,9650,9650,9650,9650,0
20230531,111600,59601630,9650,9650,9650,9650,267
20230531,111500,57025080,9650,9650,9650,9650,12
20230531,111400,56909280,9650,9650,9650,9650,376
20230531,111300,53280880,9650,9650,9650,9650,0
20230531,111200,53280880,9650,9650,9650,9650,0
20230531,111100,53280880,9650,9650,9650,9650,2
20230531,111000,53261580,9650,9650,9650,9650,0
20230531,110900,53261580,9650,9650,9650,9650,0
20230531,110800,53261580,9650,9650,9650,9650,0
20230531,110700,53261580,9650,9650,9650,9650,200
20230531,110600,51331580,9650,9650,9650,9650,0
20230531,110500,51331580,9650,9650,9650,9650,0
20230531,110400,51331580,9650,9650,9650,9650,0
20230531,110300,51331580,9650,9650,9650,9650,0
20230531,110200,51331580,9650,9650,9650,9650,0
20230531,110100,51331580,9650,9650,9650,9650,0
20230531,110000,51331580,9650,9650,9650,9650,0
20230531,105900,51331580,9650,9650,9650,9650,0
20230531,105800,51331580,9650,9650,9650,9650,40
20230531,105700,50945580,9650,9650,9650,9650,0
20230531,105600,50945580,9650,9650,9650,9650,3
20230531,105500,50916630,9650,9650,9650,9650,8
20230531,105400,50839430,9650,9650,9650,9650,6
20230531,105300,50781530,9650,9650,9650,9650,0
20230531,105200,50781530,9650,9650,9650,9650,0
20230531,105100,50781530,9650,9650,9650,9650,0
20230531,105000,50781530,9650,9650,9650,9650,0
20230531,104900,50781530,9650,9650,9650,9650,0
20230531,104800,50781530,9650,9650,9650,9650,0
20230531,104700,50781530,9650,9650,9650,9650,0
20230531,104600,50781530,9650,9650,9650,9650,0
20230531,104500,50781530,9650,9650,9650,9650,3
20230531,104400,50752580,9650,9650,9650,9650,0
20230531,104300,50752580,9650,9650,9650,9650,1
20230531,104200,50742930,9650,9650,9650,9650,1
20230531,104100,50733280,9650,9650,9650,9650,3
20230531,104000,50704330,9650,9650,9650,9650,3
20230531,103900,50675380,9650,9650,9650,9650,4
20230531,103800,50636780,9650,9650,9650,9650,9
20230531,103700,50549930,9650,9650,9650,9640,31
20230531,103600,50251030,9650,9650,9650,9650,3
20230531,103500,50222080,9650,9650,9650,9650,0
20230531,103400,50222080,9650,9650,9650,9650,0
20230531,103300,50222080,9650,9650,9650,9650,1
20230531,103200,50212430,9650,9650,9650,9650,0
20230531,103100,50212430,9650,9650,9650,9650,0
20230531,103000,50212430,9650,9650,9650,9650,0
20230531,102900,50212430,9650,9640,9650,9640,40
20230531,102800,49826820,9640,9640,9640,9640,106
20230531,102700,48804980,9640,9650,9650,9640,685
20230531,102600,42201430,9650,9650,9650,9650,0
20230531,102500,42201430,9650,9650,9650,9650,0
20230531,102400,42201430,9650,9650,9650,9650,0
20230531,102300,42201430,9650,9650,9650,9650,0
20230531,102200,42201430,9650,9650,9650,9650,0
20230531,102100,42201430,9650,9650,9650,9650,0
20230531,102000,42201430,9650,9650,9650,9650,0
20230531,101900,42201430,9650,9650,9650,9650,0
20230531,101800,42201430,9650,9650,9650,9650,0
20230531,101700,42201430,9650,9650,9650,9650,50
20230531,101600,41718930,9650,9680,9680,9650,791
20230531,101500,34081700,9680,9680,9680,9680,0
20230531,101400,34081700,9680,9680,9680,9680,3
20230531,101300,34052660,9690,9690,9690,9690,0
20230531,101200,34052660,9690,9690,9690,9690,0
20230531,101100,34052660,9690,9690,9690,9690,0
20230531,101000,34052660,9690,9690,9690,9690,0
20230531,100900,34052660,9690,9690,9690,9690,0
20230531,100800,34052660,9690,9690,9690,9690,0
20230531,100700,34052660,9690,9690,9690,9690,0
20230531,100600,34052660,9690,9690,9690,9690,0
20230531,100500,34052660,9690,9690,9690,9690,0
20230531,100400,34052660,9690,9690,9690,9690,0
20230531,100300,34052660,9690,9690,9690,9690,0
20230531,100200,34052660,9690,9690,9690,9690,0
20230531,100100,34052660,9690,9690,9690,9690,0
20230531,100000,34052660,9690,9690,9690,9690,0
20230531,095900,34052660,9690,9690,9690,9690,0
20230531,095800,34052660,9690,9690,9690,9690,0
20230531,095700,34052660,9690,9690,9690,9690,0
20230531,095600,34052660,9690,9690,9690,9690,2
20230531,095500,34033280,9680,9690,9690,9680,51
20230531,095400,33539100,9680,9680,9680,9680,0
20230531,095300,33539100,9680,9680,9680,9680,0
20230531,095200,33539100,9680,9680,9680,9680,0
20230531,095100,33539100,9680,9680,9680,9680,0
20230531,095000,33539100,9680,9680,9680,9680,0
20230531,094900,33539100,9680,9680,9680,9680,750
20230531,094800,26279100,9720,9720,9720,9720,97
20230531,094700,25336260,9730,9730,9730,9730,0
20230531,094600,25336260,9730,9730,9730,9730,0
20230531,094500,25336260,9730,9730,9730,9730,16
20230531,094400,25180580,9720,9690,9720,9690,187
20230531,094300,23368490,9660,9660,9660,9660,166
20230531,094200,21764930,9660,9660,9660,9660,6
20230531,094100,21706970,9660,9660,9660,9660,2
20230531,094000,21687650,9660,9660,9660,9660,1
20230531,093900,21677990,9660,9660,9660,9660,2
20230531,093800,21658670,9660,9660,9660,9660,2
20230531,093700,21639350,9650,9650,9650,9650,95
20230531,093600,20722600,9650,9650,9650,9650,1
20230531,093500,20712950,9640,9640,9640,9640,0
20230531,093400,20712950,9640,9670,9670,9640,300
20230531,093300,17820750,9680,9680,9680,9680,0
20230531,093200,17820750,9680,9680,9680,9680,1
20230531,093100,17811070,9680,9680,9680,9680,1
20230531,093000,17801390,9670,9670,9670,9670,0
20230531,092900,17801390,9670,9670,9670,9670,2
20230531,092800,17782050,9670,9670,9670,9670,0
20230531,092700,17782050,9670,9670,9670,9670,2
20230531,092600,17762710,9670,9650,9670,9650,2
20230531,092500,17743390,9660,9660,9660,9650,4
20230531,092400,17704760,9660,9670,9670,9640,7
20230531,092300,17637160,9670,9670,9670,9670,0
20230531,092200,17637160,9670,9670,9690,9670,305
20230531,092100,14687770,9640,9650,9650,9640,15
20230531,092000,14543030,9640,9640,9640,9640,0
20230531,091900,14543030,9640,9660,9660,9640,2
20230531,091800,14523730,9640,9640,9640,9640,0
20230531,091700,14523730,9640,9650,9660,9640,12
20230531,091600,14407930,9660,9660,9660,9650,3
20230531,091500,14378960,9690,9690,9690,9690,0
20230531,091400,14378960,9690,9690,9690,9690,3
20230531,091300,14349890,9670,9670,9670,9670,1
20230531,091200,14340220,9650,9650,9650,9650,0
20230531,091100,14340220,9650,9650,9650,9650,0
20230531,091000,14340220,9650,9650,9650,9650,168
20230531,090900,12719020,9640,9680,9680,9640,1001
20230531,090800,3068410,9660,9660,9660,9660,0
20230531,090700,3068410,9660,9660,9660,9660,0
20230531,090600,3068410,9660,9660,9660,9660,0
20230531,090500,3068410,9660,9660,9660,9650,63
20230531,090400,2459870,9660,9660,9660,9660,10
20230531,090300,2363270,9660,9680,9680,9660,2
20230531,090200,2343930,9690,9690,9690,9690,20
20230531,090100,2150130,9680,9690,9690,9680,219
20230531,090000,29210,9730,9740,9740,9730,3