stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,211600,245366575,3160,3160,3160,3160,920
20230531,211500,245366575,3160,3160,3160,3160,0
20230531,211400,245366575,3160,3160,3160,3160,0
20230531,211300,245366575,3160,3160,3160,3160,0
20230531,211200,245366575,3160,3160,3160,3160,0
20230531,211100,245366575,3160,3160,3160,3160,0
20230531,211000,245366575,3160,3160,3160,3160,0
20230531,210900,245366575,3160,3160,3160,3160,0
20230531,210800,245366575,3160,3160,3160,3160,0
20230531,210700,245366575,3160,3160,3160,3160,0
20230531,210600,245366575,3160,3160,3160,3160,0
20230531,210500,245366575,3160,3160,3160,3160,0
20230531,210400,245366575,3160,3160,3160,3160,0
20230531,210300,245366575,3160,3160,3160,3160,0
20230531,210200,245366575,3160,3160,3160,3160,0
20230531,210100,245366575,3160,3160,3160,3160,0
20230531,210000,245366575,3160,3160,3160,3160,0
20230531,205900,245366575,3160,3160,3160,3160,0
20230531,205800,245366575,3160,3160,3160,3160,0
20230531,205700,245366575,3160,3160,3160,3160,0
20230531,205600,245366575,3160,3160,3160,3160,0
20230531,205500,245366575,3160,3160,3160,3160,0
20230531,205400,245366575,3160,3160,3160,3160,0
20230531,205300,245366575,3160,3160,3160,3160,0
20230531,205200,245366575,3160,3160,3160,3160,0
20230531,205100,245366575,3160,3160,3160,3160,0
20230531,205000,245366575,3160,3160,3160,3160,0
20230531,204900,245366575,3160,3160,3160,3160,0
20230531,204800,245366575,3160,3160,3160,3160,0
20230531,204700,245366575,3160,3160,3160,3160,0
20230531,204600,245366575,3160,3160,3160,3160,920
20230531,204500,245366575,3160,3160,3160,3160,0
20230531,204400,245366575,3160,3160,3160,3160,0
20230531,204300,245366575,3160,3160,3160,3160,0
20230531,204200,245366575,3160,3160,3160,3160,0
20230531,204100,245366575,3160,3160,3160,3160,0
20230531,204000,245366575,3160,3160,3160,3160,0
20230531,203900,245366575,3160,3160,3160,3160,0
20230531,203800,245366575,3160,3160,3160,3160,0
20230531,203700,245366575,3160,3160,3160,3160,0
20230531,203600,245366575,3160,3160,3160,3160,0
20230531,203500,245366575,3160,3160,3160,3160,0
20230531,203400,245366575,3160,3160,3160,3160,0
20230531,203300,245366575,3160,3160,3160,3160,0
20230531,203200,245366575,3160,3160,3160,3160,0
20230531,203100,245366575,3160,3160,3160,3160,0
20230531,203000,245366575,3160,3160,3160,3160,0
20230531,202900,245366575,3160,3160,3160,3160,0
20230531,202800,245366575,3160,3160,3160,3160,0
20230531,202700,245366575,3160,3160,3160,3160,0
20230531,202600,245366575,3160,3160,3160,3160,0
20230531,202500,245366575,3160,3160,3160,3160,0
20230531,202400,245366575,3160,3160,3160,3160,0
20230531,202300,245366575,3160,3160,3160,3160,0
20230531,202200,245366575,3160,3160,3160,3160,0
20230531,202100,245366575,3160,3160,3160,3160,0
20230531,202000,245366575,3160,3160,3160,3160,0
20230531,201900,245366575,3160,3160,3160,3160,0
20230531,201800,245366575,3160,3160,3160,3160,0
20230531,201700,245366575,3160,3160,3160,3160,0
20230531,201600,245366575,3160,3160,3160,3160,920
20230531,201500,245366575,3160,3160,3160,3160,0
20230531,201400,245366575,3160,3160,3160,3160,0
20230531,201300,245366575,3160,3160,3160,3160,0
20230531,201200,245366575,3160,3160,3160,3160,0
20230531,201100,245366575,3160,3160,3160,3160,0
20230531,201000,245366575,3160,3160,3160,3160,0
20230531,200900,245366575,3160,3160,3160,3160,0
20230531,200800,245366575,3160,3160,3160,3160,0
20230531,200700,245366575,3160,3160,3160,3160,0
20230531,200600,245366575,3160,3160,3160,3160,0
20230531,200500,245366575,3160,3160,3160,3160,0
20230531,200400,245366575,3160,3160,3160,3160,0
20230531,200300,245366575,3160,3160,3160,3160,0
20230531,200200,245366575,3160,3160,3160,3160,0
20230531,200100,245366575,3160,3160,3160,3160,0
20230531,200000,245366575,3160,3160,3160,3160,0
20230531,195900,245366575,3160,3160,3160,3160,0
20230531,195800,245366575,3160,3160,3160,3160,0
20230531,195700,245366575,3160,3160,3160,3160,0
20230531,195600,245366575,3160,3160,3160,3160,0
20230531,195500,245366575,3160,3160,3160,3160,0
20230531,195400,245366575,3160,3160,3160,3160,0
20230531,195300,245366575,3160,3160,3160,3160,0
20230531,195200,245366575,3160,3160,3160,3160,0
20230531,195100,245366575,3160,3160,3160,3160,0
20230531,195000,245366575,3160,3160,3160,3160,0
20230531,194900,245366575,3160,3160,3160,3160,0
20230531,194800,245366575,3160,3160,3160,3160,0
20230531,194700,245366575,3160,3160,3160,3160,0
20230531,194600,245366575,3160,3160,3160,3160,920
20230531,194500,245366575,3160,3160,3160,3160,0
20230531,194400,245366575,3160,3160,3160,3160,0
20230531,194300,245366575,3160,3160,3160,3160,0
20230531,194200,245366575,3160,3160,3160,3160,0
20230531,194100,245366575,3160,3160,3160,3160,0
20230531,194000,245366575,3160,3160,3160,3160,0
20230531,193900,245366575,3160,3160,3160,3160,0
20230531,193800,245366575,3160,3160,3160,3160,0
20230531,193700,245366575,3160,3160,3160,3160,0
20230531,193600,245366575,3160,3160,3160,3160,0
20230531,193500,245366575,3160,3160,3160,3160,0
20230531,193400,245366575,3160,3160,3160,3160,0
20230531,193300,245366575,3160,3160,3160,3160,0
20230531,193200,245366575,3160,3160,3160,3160,0
20230531,193100,245366575,3160,3160,3160,3160,0
20230531,193000,245366575,3160,3160,3160,3160,0
20230531,192900,245366575,3160,3160,3160,3160,0
20230531,192800,245366575,3160,3160,3160,3160,0
20230531,192700,245366575,3160,3160,3160,3160,0
20230531,192600,245366575,3160,3160,3160,3160,0
20230531,192500,245366575,3160,3160,3160,3160,0
20230531,192400,245366575,3160,3160,3160,3160,0
20230531,192300,245366575,3160,3160,3160,3160,0
20230531,192200,245366575,3160,3160,3160,3160,0
20230531,192100,245366575,3160,3160,3160,3160,0
20230531,192000,245366575,3160,3160,3160,3160,0
20230531,191900,245366575,3160,3160,3160,3160,0
20230531,191800,245366575,3160,3160,3160,3160,0
20230531,191700,245366575,3160,3160,3160,3160,0
20230531,191600,245366575,3160,3160,3160,3160,920
20230531,191500,245366575,3160,3160,3160,3160,0
20230531,191400,245366575,3160,3160,3160,3160,0
20230531,191300,245366575,3160,3160,3160,3160,0
20230531,191200,245366575,3160,3160,3160,3160,0
20230531,191100,245366575,3160,3160,3160,3160,0
20230531,191000,245366575,3160,3160,3160,3160,0
20230531,190900,245366575,3160,3160,3160,3160,0
20230531,190800,245366575,3160,3160,3160,3160,0
20230531,190700,245366575,3160,3160,3160,3160,0
20230531,190600,245366575,3160,3160,3160,3160,0
20230531,190500,245366575,3160,3160,3160,3160,0
20230531,190400,245366575,3160,3160,3160,3160,0
20230531,190300,245366575,3160,3160,3160,3160,0
20230531,190200,245366575,3160,3160,3160,3160,0
20230531,190100,245366575,3160,3160,3160,3160,0
20230531,190000,245366575,3160,3160,3160,3160,0
20230531,185900,245366575,3160,3160,3160,3160,0
20230531,185800,245366575,3160,3160,3160,3160,0
20230531,185700,245366575,3160,3160,3160,3160,0
20230531,185600,245366575,3160,3160,3160,3160,0
20230531,185500,245366575,3160,3160,3160,3160,0
20230531,185400,245366575,3160,3160,3160,3160,0
20230531,185300,245366575,3160,3160,3160,3160,0
20230531,185200,245366575,3160,3160,3160,3160,0
20230531,185100,245366575,3160,3160,3160,3160,0
20230531,185000,245366575,3160,3160,3160,3160,0
20230531,184900,245366575,3160,3160,3160,3160,0
20230531,184800,245366575,3160,3160,3160,3160,0
20230531,184700,245366575,3160,3160,3160,3160,0
20230531,184600,245366575,3160,3160,3160,3160,920
20230531,184500,245366575,3160,3160,3160,3160,0
20230531,184400,245366575,3160,3160,3160,3160,0
20230531,184300,245366575,3160,3160,3160,3160,0
20230531,184200,245366575,3160,3160,3160,3160,0
20230531,184100,245366575,3160,3160,3160,3160,0
20230531,184000,245366575,3160,3160,3160,3160,0
20230531,183900,245366575,3160,3160,3160,3160,0
20230531,183800,245366575,3160,3160,3160,3160,0
20230531,183700,245366575,3160,3160,3160,3160,0
20230531,183600,245366575,3160,3160,3160,3160,0
20230531,183500,245366575,3160,3160,3160,3160,0
20230531,183400,245366575,3160,3160,3160,3160,0
20230531,183300,245366575,3160,3160,3160,3160,0
20230531,183200,245366575,3160,3160,3160,3160,0
20230531,183100,245366575,3160,3160,3160,3160,0
20230531,183000,245366575,3160,3160,3160,3160,0
20230531,182900,245366575,3160,3160,3160,3160,0
20230531,182800,245366575,3160,3160,3160,3160,0
20230531,182700,245366575,3160,3160,3160,3160,0
20230531,182600,245366575,3160,3160,3160,3160,0
20230531,182500,245366575,3160,3160,3160,3160,0
20230531,182400,245366575,3160,3160,3160,3160,0
20230531,182300,245366575,3160,3160,3160,3160,0
20230531,182200,245366575,3160,3160,3160,3160,0
20230531,182100,245366575,3160,3160,3160,3160,0
20230531,182000,245366575,3160,3160,3160,3160,0
20230531,181900,245366575,3160,3160,3160,3160,0
20230531,181800,245366575,3160,3160,3160,3160,0
20230531,181700,245366575,3160,3160,3160,3160,0
20230531,181600,245366575,3160,3160,3160,3160,920
20230531,181500,245366575,3160,3160,3160,3160,0
20230531,181400,245366575,3160,3160,3160,3160,0
20230531,181300,245366575,3160,3160,3160,3160,0
20230531,181200,245366575,3160,3160,3160,3160,0
20230531,181100,245366575,3160,3160,3160,3160,0
20230531,181000,245366575,3160,3160,3160,3160,0
20230531,180900,245366575,3160,3160,3160,3160,0
20230531,180800,245366575,3160,3160,3160,3160,0
20230531,180700,245366575,3160,3160,3160,3160,0
20230531,180600,245366575,3160,3160,3160,3160,0
20230531,180500,245366575,3160,3160,3160,3160,0
20230531,180400,245366575,3160,3160,3160,3160,0
20230531,180300,245366575,3160,3160,3160,3160,0
20230531,180200,245366575,3160,3160,3160,3160,0
20230531,180100,245366575,3160,3160,3160,3160,0
20230531,180000,245366575,3160,3160,3160,3160,0
20230531,175900,245366575,3160,3160,3160,3160,0
20230531,175800,245366575,3160,3160,3160,3160,0
20230531,175700,245366575,3160,3160,3160,3160,0
20230531,175600,245366575,3160,3160,3160,3160,0
20230531,175500,245366575,3160,3160,3160,3160,0
20230531,175400,245366575,3160,3160,3160,3160,0
20230531,175300,245366575,3160,3160,3160,3160,0
20230531,175200,245366575,3160,3160,3160,3160,0
20230531,175100,245366575,3160,3160,3160,3160,0
20230531,175000,245366575,3160,3160,3160,3160,0
20230531,174900,245366575,3160,3160,3160,3160,0
20230531,174800,245366575,3160,3160,3160,3160,0
20230531,174700,245366575,3160,3160,3160,3160,0
20230531,174600,245366575,3160,3160,3160,3160,920
20230531,174500,245366575,3160,3160,3160,3160,0
20230531,174400,245366575,3160,3160,3160,3160,0
20230531,174300,245366575,3160,3160,3160,3160,0
20230531,174200,245366575,3160,3160,3160,3160,0
20230531,174100,245366575,3160,3160,3160,3160,0
20230531,174000,245366575,3160,3160,3160,3160,0
20230531,173900,245366575,3160,3160,3160,3160,0
20230531,173800,245366575,3160,3160,3160,3160,0
20230531,173700,245366575,3160,3160,3160,3160,0
20230531,173600,245366575,3160,3160,3160,3160,0
20230531,173500,245366575,3160,3160,3160,3160,0
20230531,173400,245366575,3160,3160,3160,3160,0
20230531,173300,245366575,3160,3160,3160,3160,0
20230531,173200,245366575,3160,3160,3160,3160,0
20230531,173100,245366575,3160,3160,3160,3160,0
20230531,173000,245366575,3160,3160,3160,3160,0
20230531,172900,245366575,3160,3160,3160,3160,0
20230531,172800,245366575,3160,3160,3160,3160,0
20230531,172700,245366575,3160,3160,3160,3160,0
20230531,172600,245366575,3160,3160,3160,3160,0
20230531,172500,245366575,3160,3160,3160,3160,0
20230531,172400,245366575,3160,3160,3160,3160,0
20230531,172300,245366575,3160,3160,3160,3160,0
20230531,172200,245366575,3160,3160,3160,3160,0
20230531,172100,245366575,3160,3160,3160,3160,0
20230531,172000,245366575,3160,3160,3160,3160,0
20230531,171900,245366575,3160,3160,3160,3160,0
20230531,171800,245366575,3160,3160,3160,3160,0
20230531,171700,245366575,3160,3160,3160,3160,0
20230531,171600,245366575,3160,3160,3160,3160,920
20230531,171500,245366575,3160,3160,3160,3160,0
20230531,171400,245366575,3160,3160,3160,3160,0
20230531,171300,245366575,3160,3160,3160,3160,0
20230531,171200,245366575,3160,3160,3160,3160,0
20230531,171100,245366575,3160,3160,3160,3160,0
20230531,171000,245366575,3160,3160,3160,3160,0
20230531,170900,245366575,3160,3160,3160,3160,0
20230531,170800,245366575,3160,3160,3160,3160,0
20230531,170700,245366575,3160,3160,3160,3160,0
20230531,170600,245366575,3160,3160,3160,3160,0
20230531,170500,245366575,3160,3160,3160,3160,0
20230531,170400,245366575,3160,3160,3160,3160,0
20230531,170300,245366575,3160,3160,3160,3160,0
20230531,170200,245366575,3160,3160,3160,3160,0
20230531,170100,245366575,3160,3160,3160,3160,0
20230531,170000,245366575,3160,3160,3160,3160,0
20230531,165900,245366575,3160,3160,3160,3160,0
20230531,165800,245366575,3160,3160,3160,3160,0
20230531,165700,245366575,3160,3160,3160,3160,0
20230531,165600,245366575,3160,3160,3160,3160,0
20230531,165500,245366575,3160,3160,3160,3160,0
20230531,165400,245366575,3160,3160,3160,3160,0
20230531,165300,245366575,3160,3160,3160,3160,0
20230531,165200,245366575,3160,3160,3160,3160,0
20230531,165100,245366575,3160,3160,3160,3160,0
20230531,165000,245366575,3160,3160,3160,3160,0
20230531,164900,245366575,3160,3160,3160,3160,0
20230531,164800,245366575,3160,3160,3160,3160,0
20230531,164700,245366575,3160,3160,3160,3160,0
20230531,164600,245366575,3160,3160,3160,3160,920
20230531,164500,245366575,3160,3160,3160,3160,0
20230531,164400,245366575,3160,3160,3160,3160,0
20230531,164300,245366575,3160,3160,3160,3160,0
20230531,164200,245366575,3160,3160,3160,3160,0
20230531,164100,245366575,3160,3160,3160,3160,0
20230531,164000,245366575,3160,3160,3160,3160,0
20230531,163900,245366575,3160,3160,3160,3160,0
20230531,163800,245366575,3160,3160,3160,3160,0
20230531,163700,245366575,3160,3160,3160,3160,0
20230531,163600,245366575,3160,3160,3160,3160,0
20230531,163500,245366575,3160,3160,3160,3160,0
20230531,163400,245366575,3160,3160,3160,3160,0
20230531,163300,245366575,3160,3160,3160,3160,0
20230531,163200,245366575,3160,3160,3160,3160,0
20230531,163100,245366575,3160,3160,3160,3160,0
20230531,163000,245366575,3160,3160,3160,3160,0
20230531,162900,245366575,3160,3160,3160,3160,0
20230531,162800,245366575,3160,3160,3160,3160,0
20230531,162700,245366575,3160,3160,3160,3160,0
20230531,162600,245366575,3160,3160,3160,3160,0
20230531,162500,245366575,3160,3160,3160,3160,0
20230531,162400,245366575,3160,3160,3160,3160,0
20230531,162300,245366575,3160,3160,3160,3160,0
20230531,162200,245366575,3160,3160,3160,3160,0
20230531,162100,245366575,3160,3160,3160,3160,0
20230531,162000,245366575,3160,3160,3160,3160,0
20230531,161900,245366575,3160,3160,3160,3160,0
20230531,161800,245366575,3160,3160,3160,3160,0
20230531,161700,245366575,3160,3160,3160,3160,0
20230531,161600,245366575,3160,3160,3160,3160,920
20230531,161500,245366575,3160,3160,3160,3160,0
20230531,161400,245366575,3160,3160,3160,3160,0
20230531,161300,245366575,3160,3160,3160,3160,0
20230531,161200,245366575,3160,3160,3160,3160,0
20230531,161100,245366575,3160,3160,3160,3160,0
20230531,161000,245366575,3160,3160,3160,3160,0
20230531,160900,245366575,3160,3160,3160,3160,0
20230531,160800,245366575,3160,3160,3160,3160,0
20230531,160700,245366575,3160,3160,3160,3160,0
20230531,160600,245366575,3160,3160,3160,3160,0
20230531,160500,245366575,3160,3160,3160,3160,0
20230531,160400,245366575,3160,3160,3160,3160,0
20230531,160300,245366575,3160,3160,3160,3160,0
20230531,160200,245366575,3160,3160,3160,3160,0
20230531,160100,245366575,3160,3160,3160,3160,0
20230531,160000,245366575,3160,3160,3160,3160,0
20230531,155900,245366575,3160,3160,3160,3160,0
20230531,155800,245366575,3160,3160,3160,3160,0
20230531,155700,245366575,3160,3160,3160,3160,0
20230531,155600,245366575,3160,3160,3160,3160,0
20230531,155500,245366575,3160,3160,3160,3160,0
20230531,155400,245366575,3160,3160,3160,3160,0
20230531,155300,245366575,3160,3160,3160,3160,0
20230531,155200,245366575,3160,3160,3160,3160,0
20230531,155100,245366575,3160,3160,3160,3160,0
20230531,155000,245366575,3160,3160,3160,3160,0
20230531,154900,245366575,3160,3160,3160,3160,0
20230531,154800,245366575,3160,3160,3160,3160,0
20230531,154700,245366575,3160,3160,3160,3160,0
20230531,154600,245366575,3160,3160,3160,3160,920
20230531,154500,245366575,3160,3160,3160,3160,0
20230531,154400,245366575,3160,3160,3160,3160,0
20230531,154300,245366575,3160,3160,3160,3160,0
20230531,154200,245366575,3160,3160,3160,3160,0
20230531,154100,245366575,3160,3160,3160,3160,0
20230531,154000,245366575,3160,3160,3160,3160,0
20230531,153900,245366575,3160,3160,3160,3160,0
20230531,153800,245366575,3160,3160,3160,3160,0
20230531,153700,245366575,3160,3160,3160,3160,0
20230531,153600,245366575,3160,3160,3160,3160,0
20230531,153500,245366575,3160,3160,3160,3160,0
20230531,153400,245366575,3160,3160,3160,3160,0
20230531,153300,245366575,3160,3160,3160,3160,0
20230531,153200,245366575,3160,3160,3160,3160,0
20230531,153100,245366575,3160,3160,3160,3160,0
20230531,153000,245366575,3160,3160,3160,3160,920
20230531,152900,242459375,3160,3160,3160,3160,0
20230531,152800,242459375,3160,3160,3160,3160,0
20230531,152700,242459375,3160,3160,3160,3160,0
20230531,152600,242459375,3160,3160,3160,3160,0
20230531,152500,242459375,3160,3160,3160,3160,0
20230531,152400,242459375,3160,3160,3160,3160,0
20230531,152300,242459375,3160,3160,3160,3160,0
20230531,152200,242459375,3160,3160,3160,3160,0
20230531,152100,242459375,3160,3160,3160,3160,0
20230531,152000,242459375,3160,3160,3160,3160,0
20230531,151900,242459375,3160,3160,3160,3160,0
20230531,151800,242459375,3160,3165,3165,3160,872
20230531,151700,239703850,3165,3140,3165,3130,3850
20230531,151600,227587900,3140,3140,3140,3140,0
20230531,151500,227587900,3140,3140,3140,3140,0
20230531,151400,227587900,3140,3140,3140,3140,78
20230531,151300,227342980,3155,3155,3155,3155,1
20230531,151200,227339825,3140,3140,3140,3140,100
20230531,151100,227025825,3140,3140,3140,3140,0
20230531,151000,227025825,3140,3140,3140,3140,0
20230531,150900,227025825,3140,3140,3140,3140,3
20230531,150800,227016405,3155,3155,3155,3155,0
20230531,150700,227016405,3155,3140,3155,3140,350
20230531,150600,225917390,3145,3145,3145,3145,27
20230531,150500,225832475,3155,3155,3155,3155,0
20230531,150400,225832475,3155,3155,3155,3155,4
20230531,150300,225819855,3155,3155,3155,3155,0
20230531,150200,225819855,3155,3155,3155,3155,0
20230531,150100,225819855,3155,3155,3155,3155,0
20230531,150000,225819855,3155,3155,3155,3155,0
20230531,145900,225819855,3155,3155,3155,3155,0
20230531,145800,225819855,3155,3145,3155,3145,3
20230531,145700,225810405,3155,3155,3155,3155,0
20230531,145600,225810405,3155,3145,3155,3145,41
20230531,145500,225681450,3155,3155,3155,3155,0
20230531,145400,225681450,3155,3155,3155,3155,1
20230531,145300,225678295,3150,3150,3155,3150,22
20230531,145200,225608990,3150,3150,3150,3150,0
20230531,145100,225608990,3150,3150,3150,3145,104
20230531,145000,225281900,3155,3155,3155,3155,0
20230531,144900,225281900,3155,3155,3155,3155,0
20230531,144800,225281900,3155,3155,3155,3155,1
20230531,144700,225278745,3150,3150,3150,3150,13
20230531,144600,225237795,3160,3160,3160,3160,0
20230531,144500,225237795,3160,3160,3160,3160,0
20230531,144400,225237795,3160,3160,3160,3160,0
20230531,144300,225237795,3160,3160,3160,3160,0
20230531,144200,225237795,3160,3160,3160,3160,31
20230531,144100,225139835,3160,3160,3160,3160,0
20230531,144000,225139835,3160,3160,3160,3160,0
20230531,143900,225139835,3160,3155,3160,3155,530
20230531,143800,223467660,3160,3160,3160,3160,5
20230531,143700,223451860,3160,3160,3160,3160,0
20230531,143600,223451860,3160,3160,3160,3160,0
20230531,143500,223451860,3160,3160,3160,3160,0
20230531,143400,223451860,3160,3160,3160,3160,1
20230531,143300,223448700,3155,3155,3155,3155,0
20230531,143200,223448700,3155,3155,3155,3155,1
20230531,143100,223445545,3160,3160,3160,3160,0
20230531,143000,223445545,3160,3160,3160,3160,0
20230531,142900,223445545,3160,3160,3160,3155,208
20230531,142800,222788300,3165,3165,3165,3165,0
20230531,142700,222788300,3165,3165,3165,3165,1
20230531,142600,222785135,3160,3155,3165,3155,10
20230531,142500,222753545,3160,3165,3165,3160,8
20230531,142400,222728260,3160,3155,3160,3145,138
20230531,142300,222292365,3145,3150,3155,3145,30
20230531,142200,222197980,3150,3150,3150,3150,794
20230531,142100,219696880,3150,3150,3150,3150,0
20230531,142000,219696880,3150,3150,3150,3150,0
20230531,141900,219696880,3150,3150,3150,3150,0
20230531,141800,219696880,3150,3150,3150,3150,0
20230531,141700,219696880,3150,3150,3150,3150,0
20230531,141600,219696880,3150,3150,3150,3150,1
20230531,141500,219693730,3150,3145,3150,3145,933
20230531,141400,216756945,3145,3145,3145,3145,4
20230531,141300,216744365,3130,3135,3150,3130,11100
20230531,141200,181978330,3130,3145,3150,3130,16483
20230531,141100,130336270,3150,3150,3150,3150,0
20230531,141000,130336270,3150,3150,3150,3150,2
20230531,140900,130329970,3150,3150,3150,3150,77
20230531,140800,130087420,3150,3150,3150,3150,700
20230531,140700,127882420,3150,3150,3150,3150,5
20230531,140600,127866670,3150,3150,3150,3150,3
20230531,140500,127857220,3150,3150,3150,3150,0
20230531,140400,127857220,3150,3150,3150,3150,0
20230531,140300,127857220,3150,3150,3150,3150,0
20230531,140200,127857220,3150,3145,3150,3145,101
20230531,140100,127539570,3150,3150,3150,3150,150
20230531,140000,127067070,3150,3150,3150,3150,0
20230531,135900,127067070,3150,3150,3150,3150,5
20230531,135800,127051320,3150,3150,3150,3150,0
20230531,135700,127051320,3150,3150,3150,3150,0
20230531,135600,127051320,3150,3150,3150,3150,0
20230531,135500,127051320,3150,3150,3150,3150,0
20230531,135400,127051320,3150,3150,3150,3150,4
20230531,135300,127038720,3150,3150,3150,3150,1
20230531,135200,127035570,3150,3150,3150,3150,0
20230531,135100,127035570,3150,3150,3150,3150,0
20230531,135000,127035570,3150,3150,3150,3140,3084
20230531,134900,117346630,3150,3150,3150,3150,1
20230531,134800,117343480,3145,3150,3150,3145,594
20230531,134700,115472515,3165,3165,3165,3165,0
20230531,134600,115472515,3165,3165,3165,3165,0
20230531,134500,115472515,3165,3165,3165,3165,0
20230531,134400,115472515,3165,3165,3165,3165,0
20230531,134300,115472515,3165,3165,3165,3165,0
20230531,134200,115472515,3165,3165,3165,3165,1
20230531,134100,115469350,3165,3165,3165,3165,1
20230531,134000,115466185,3160,3160,3160,3160,16
20230531,133900,115415625,3160,3160,3160,3160,0
20230531,133800,115415625,3160,3160,3160,3160,0
20230531,133700,115415625,3160,3160,3160,3160,7
20230531,133600,115393505,3160,3160,3160,3160,0
20230531,133500,115393505,3160,3160,3160,3160,0
20230531,133400,115393505,3160,3160,3160,3160,0
20230531,133300,115393505,3160,3160,3160,3160,3
20230531,133200,115384025,3165,3165,3165,3165,0
20230531,133100,115384025,3165,3160,3165,3160,97
20230531,133000,115077500,3160,3165,3165,3160,103
20230531,132900,114751520,3165,3165,3165,3165,0
20230531,132800,114751520,3165,3165,3165,3165,0
20230531,132700,114751520,3165,3165,3165,3165,0
20230531,132600,114751520,3165,3165,3165,3165,0
20230531,132500,114751520,3165,3165,3165,3165,0
20230531,132400,114751520,3165,3165,3165,3165,0
20230531,132300,114751520,3165,3165,3165,3165,1
20230531,132200,114748355,3155,3155,3155,3155,1
20230531,132100,114745200,3165,3165,3165,3165,1
20230531,132000,114742035,3150,3150,3150,3150,0
20230531,131900,114742035,3150,3160,3160,3150,13
20230531,131800,114701025,3165,3165,3165,3165,1
20230531,131700,114697860,3170,3170,3170,3165,303
20230531,131600,113737355,3190,3190,3190,3190,1
20230531,131500,113734165,3195,3155,3195,3155,15228
20230531,131400,65312910,3150,3150,3150,3150,4
20230531,131300,65300310,3155,3155,3155,3155,0
20230531,131200,65300310,3155,3150,3155,3145,262
20230531,131100,64476145,3155,3155,3155,3150,93
20230531,131000,64182760,3155,3155,3155,3155,77
20230531,130900,63939825,3155,3155,3155,3155,0
20230531,130800,63939825,3155,3155,3155,3155,0
20230531,130700,63939825,3155,3155,3155,3155,0
20230531,130600,63939825,3155,3155,3155,3155,0
20230531,130500,63939825,3155,3155,3155,3155,0
20230531,130400,63939825,3155,3155,3155,3155,0
20230531,130300,63939825,3155,3150,3155,3150,372
20230531,130200,62768020,3155,3155,3155,3155,0
20230531,130100,62768020,3155,3150,3155,3150,2
20230531,130000,62761715,3150,3150,3150,3150,1
20230531,125900,62758565,3155,3155,3155,3155,0
20230531,125800,62758565,3155,3155,3155,3150,3
20230531,125700,62749105,3150,3155,3155,3150,6
20230531,125600,62730180,3150,3150,3150,3150,0
20230531,125500,62730180,3150,3150,3150,3150,35
20230531,125400,62619930,3150,3150,3150,3150,100
20230531,125300,62304930,3150,3150,3150,3150,252
20230531,125200,61511130,3150,3150,3150,3150,374
20230531,125100,60333030,3145,3145,3150,3145,220
20230531,125000,59641125,3150,3150,3150,3150,0
20230531,124900,59641125,3150,3150,3150,3150,60
20230531,124800,59452125,3150,3150,3150,3150,80
20230531,124700,59200125,3150,3150,3150,3150,0
20230531,124600,59200125,3150,3150,3150,3150,0
20230531,124500,59200125,3150,3150,3150,3150,0
20230531,124400,59200125,3150,3150,3150,3150,0
20230531,124300,59200125,3150,3150,3150,3150,1
20230531,124200,59196975,3140,3140,3140,3140,1
20230531,124100,59193835,3150,3150,3150,3150,0
20230531,124000,59193835,3150,3150,3150,3150,1
20230531,123900,59190685,3150,3145,3150,3145,6
20230531,123800,59171810,3150,3150,3150,3150,649
20230531,123700,57127460,3150,3150,3150,3150,0
20230531,123600,57127460,3150,3150,3150,3140,406
20230531,123500,55852560,3140,3140,3140,3140,74
20230531,123400,55620200,3150,3150,3150,3150,1
20230531,123300,55617050,3140,3140,3140,3140,8
20230531,123200,55591930,3150,3150,3150,3150,0
20230531,123100,55591930,3150,3150,3150,3150,1
20230531,123000,55588780,3150,3150,3150,3150,0
20230531,122900,55588780,3150,3150,3150,3150,0
20230531,122800,55588780,3150,3150,3150,3150,0
20230531,122700,55588780,3150,3150,3150,3150,0
20230531,122600,55588780,3150,3155,3155,3150,26
20230531,122500,55506870,3155,3155,3155,3155,0
20230531,122400,55506870,3155,3155,3155,3155,0
20230531,122300,55506870,3155,3155,3155,3155,0
20230531,122200,55506870,3155,3155,3155,3155,0
20230531,122100,55506870,3155,3145,3155,3145,45
20230531,122000,55365335,3145,3145,3145,3145,0
20230531,121900,55365335,3145,3145,3145,3145,156
20230531,121800,54874715,3145,3145,3145,3145,0
20230531,121700,54874715,3145,3140,3145,3140,135
20230531,121600,54450145,3145,3145,3145,3145,1023
20230531,121500,51232810,3145,3145,3145,3145,0
20230531,121400,51232810,3145,3145,3145,3145,0
20230531,121300,51232810,3145,3145,3145,3145,100
20230531,121200,50918310,3145,3145,3145,3145,0
20230531,121100,50918310,3145,3145,3145,3145,146
20230531,121000,50459140,3150,3155,3155,3150,6
20230531,120900,50440230,3160,3160,3160,3160,0
20230531,120800,50440230,3160,3160,3160,3160,0
20230531,120700,50440230,3160,3155,3160,3155,50
20230531,120600,50282380,3155,3155,3155,3155,0
20230531,120500,50282380,3155,3155,3155,3155,0
20230531,120400,50282380,3155,3155,3155,3155,162
20230531,120300,49771270,3160,3160,3160,3160,0
20230531,120200,49771270,3160,3155,3160,3155,1000
20230531,120100,46613290,3155,3150,3155,3150,5
20230531,120000,46597535,3150,3150,3150,3150,196
20230531,115900,45980135,3155,3155,3155,3155,0
20230531,115800,45980135,3155,3155,3155,3155,0
20230531,115700,45980135,3155,3155,3155,3155,0
20230531,115600,45980135,3155,3155,3155,3155,0
20230531,115500,45980135,3155,3155,3155,3155,0
20230531,115400,45980135,3155,3155,3155,3155,0
20230531,115300,45980135,3155,3155,3155,3155,2
20230531,115200,45973825,3155,3155,3155,3155,0
20230531,115100,45973825,3155,3155,3155,3155,0
20230531,115000,45973825,3155,3155,3155,3155,1
20230531,114900,45970670,3145,3145,3145,3145,5
20230531,114800,45954945,3140,3150,3150,3140,2775
20230531,114700,37235260,3160,3160,3160,3160,1
20230531,114600,37232100,3160,3160,3160,3160,0
20230531,114500,37232100,3160,3160,3160,3160,0
20230531,114400,37232100,3160,3160,3160,3160,1
20230531,114300,37228940,3160,3160,3160,3160,1
20230531,114200,37225780,3160,3160,3160,3160,0
20230531,114100,37225780,3160,3160,3160,3160,0
20230531,114000,37225780,3160,3160,3160,3160,0
20230531,113900,37225780,3160,3160,3160,3160,0
20230531,113800,37225780,3160,3160,3160,3160,0
20230531,113700,37225780,3160,3160,3160,3160,0
20230531,113600,37225780,3160,3160,3160,3160,0
20230531,113500,37225780,3160,3160,3160,3160,0
20230531,113400,37225780,3160,3160,3160,3160,0
20230531,113300,37225780,3160,3160,3160,3160,0
20230531,113200,37225780,3160,3160,3160,3160,1
20230531,113100,37222620,3150,3150,3150,3150,22
20230531,113000,37153320,3150,3150,3150,3150,180
20230531,112900,36586320,3160,3160,3160,3160,1
20230531,112800,36583160,3150,3150,3150,3150,1
20230531,112700,36580010,3160,3160,3160,3160,0
20230531,112600,36580010,3160,3160,3160,3160,42
20230531,112500,36447290,3160,3165,3165,3160,315
20230531,112400,35451885,3160,3165,3165,3160,105
20230531,112300,35119585,3165,3165,3165,3165,0
20230531,112200,35119585,3165,3165,3165,3165,1
20230531,112100,35116420,3160,3165,3165,3160,304
20230531,112000,34155775,3160,3160,3160,3160,0
20230531,111900,34155775,3160,3160,3160,3160,3
20230531,111800,34146295,3165,3160,3165,3160,8
20230531,111700,34121010,3160,3160,3160,3160,0
20230531,111600,34121010,3160,3160,3160,3160,3
20230531,111500,34111530,3165,3165,3165,3165,0
20230531,111400,34111530,3165,3160,3165,3160,989
20230531,111300,30981390,3160,3160,3160,3160,0
20230531,111200,30981390,3160,3160,3160,3160,0
20230531,111100,30981390,3160,3160,3160,3160,0
20230531,111000,30981390,3160,3165,3165,3160,17
20230531,110900,30927665,3160,3160,3160,3160,3
20230531,110800,30918185,3165,3160,3165,3160,2
20230531,110700,30911860,3165,3165,3165,3165,0
20230531,110600,30911860,3165,3165,3165,3165,0
20230531,110500,30911860,3165,3165,3165,3165,0
20230531,110400,30911860,3165,3165,3165,3165,0
20230531,110300,30911860,3165,3165,3165,3165,0
20230531,110200,30911860,3165,3165,3165,3165,0
20230531,110100,30911860,3165,3165,3165,3165,0
20230531,110000,30911860,3165,3165,3165,3165,0
20230531,105900,30911860,3165,3165,3165,3165,0
20230531,105800,30911860,3165,3160,3165,3160,151
20230531,105700,30434695,3165,3165,3165,3165,0
20230531,105600,30434695,3165,3165,3165,3165,0
20230531,105500,30434695,3165,3165,3165,3165,22
20230531,105400,30365065,3165,3165,3165,3165,0
20230531,105300,30365065,3165,3165,3165,3165,0
20230531,105200,30365065,3165,3160,3165,3160,2
20230531,105100,30358740,3150,3160,3165,3150,112
20230531,105000,30005810,3165,3165,3165,3165,0
20230531,104900,30005810,3165,3160,3165,3160,15
20230531,104800,29958405,3165,3165,3165,3165,6
20230531,104700,29939415,3160,3165,3165,3160,102
20230531,104600,29616625,3165,3165,3165,3165,10
20230531,104500,29584975,3165,3165,3165,3165,0
20230531,104400,29584975,3165,3165,3165,3165,0
20230531,104300,29584975,3165,3165,3165,3165,2
20230531,104200,29578645,3165,3165,3165,3165,0
20230531,104100,29578645,3165,3165,3165,3160,347
20230531,104000,28480395,3165,3165,3165,3165,1
20230531,103900,28477230,3170,3170,3170,3170,0
20230531,103800,28477230,3170,3170,3170,3170,0
20230531,103700,28477230,3170,3170,3170,3170,1
20230531,103600,28474060,3170,3170,3170,3170,0
20230531,103500,28474060,3170,3170,3170,3170,0
20230531,103400,28474060,3170,3170,3170,3170,0
20230531,103300,28474060,3170,3170,3170,3170,315
20230531,103200,27475510,3170,3165,3170,3165,5
20230531,103100,27459680,3165,3165,3165,3165,1
20230531,103000,27456515,3160,3160,3160,3160,0
20230531,102900,27456515,3160,3160,3160,3160,4
20230531,102800,27443875,3170,3170,3170,3170,0
20230531,102700,27443875,3170,3160,3170,3160,7
20230531,102600,27421745,3170,3170,3170,3170,3
20230531,102500,27412235,3170,3170,3170,3170,0
20230531,102400,27412235,3170,3170,3170,3170,1
20230531,102300,27409065,3160,3160,3160,3160,266
20230531,102200,26568505,3170,3170,3170,3170,0
20230531,102100,26568505,3170,3170,3170,3170,0
20230531,102000,26568505,3170,3170,3170,3155,102
20230531,101900,26246665,3155,3165,3165,3155,200
20230531,101800,25614780,3170,3170,3170,3170,0
20230531,101700,25614780,3170,3170,3170,3170,1
20230531,101600,25611610,3165,3165,3165,3165,1
20230531,101500,25608445,3170,3170,3170,3170,0
20230531,101400,25608445,3170,3170,3170,3170,0
20230531,101300,25608445,3170,3170,3170,3170,0
20230531,101200,25608445,3170,3170,3170,3170,0
20230531,101100,25608445,3170,3170,3170,3170,0
20230531,101000,25608445,3170,3170,3170,3170,0
20230531,100900,25608445,3170,3170,3170,3170,0
20230531,100800,25608445,3170,3170,3170,3170,0
20230531,100700,25608445,3170,3170,3170,3170,19
20230531,100600,25548215,3170,3170,3170,3170,2
20230531,100500,25541875,3170,3170,3170,3170,14
20230531,100400,25497495,3170,3170,3170,3170,0
20230531,100300,25497495,3170,3170,3170,3170,0
20230531,100200,25497495,3170,3165,3170,3160,15
20230531,100100,25450080,3170,3170,3170,3170,0
20230531,100000,25450080,3170,3170,3170,3170,0
20230531,095900,25450080,3170,3170,3170,3170,0
20230531,095800,25450080,3170,3170,3170,3170,10
20230531,095700,25418380,3170,3170,3170,3170,0
20230531,095600,25418380,3170,3170,3170,3170,0
20230531,095500,25418380,3170,3170,3170,3170,0
20230531,095400,25418380,3170,3170,3170,3170,0
20230531,095300,25418380,3170,3170,3170,3170,0
20230531,095200,25418380,3170,3170,3170,3170,0
20230531,095100,25418380,3170,3170,3170,3170,0
20230531,095000,25418380,3170,3170,3170,3170,0
20230531,094900,25418380,3170,3170,3170,3170,0
20230531,094800,25418380,3170,3170,3170,3170,0
20230531,094700,25418380,3170,3170,3170,3170,0
20230531,094600,25418380,3170,3170,3170,3170,0
20230531,094500,25418380,3170,3170,3170,3170,89
20230531,094400,25136250,3170,3170,3170,3170,0
20230531,094300,25136250,3170,3170,3170,3170,0
20230531,094200,25136250,3170,3170,3170,3170,0
20230531,094100,25136250,3170,3160,3170,3160,2
20230531,094000,25129920,3170,3170,3170,3170,0
20230531,093900,25129920,3170,3170,3170,3170,0
20230531,093800,25129920,3170,3170,3170,3170,0
20230531,093700,25129920,3170,3170,3170,3170,1
20230531,093600,25126750,3165,3165,3165,3165,1125
20230531,093500,21566125,3165,3165,3165,3165,0
20230531,093400,21566125,3165,3165,3165,3165,0
20230531,093300,21566125,3165,3165,3165,3165,0
20230531,093200,21566125,3165,3160,3165,3160,21
20230531,093100,21499760,3160,3160,3160,3160,305
20230531,093000,20535960,3160,3160,3160,3160,1
20230531,092900,20532800,3165,3165,3165,3165,0
20230531,092800,20532800,3165,3165,3165,3165,1
20230531,092700,20529635,3160,3160,3160,3160,0
20230531,092600,20529635,3160,3160,3160,3160,400
20230531,092500,19265635,3155,3145,3155,3145,8
20230531,092400,19240425,3150,3150,3150,3150,1500
20230531,092300,14515425,3150,3150,3150,3150,470
20230531,092200,13034925,3150,3150,3150,3150,0
20230531,092100,13034925,3150,3150,3150,3150,0
20230531,092000,13034925,3150,3150,3150,3150,500
20230531,091900,11459925,3150,3150,3150,3150,0
20230531,091800,11459925,3150,3150,3150,3150,0
20230531,091700,11459925,3150,3150,3150,3150,0
20230531,091600,11459925,3150,3150,3150,3150,42
20230531,091500,11327625,3165,3165,3165,3165,0
20230531,091400,11327625,3165,3165,3165,3165,0
20230531,091300,11327625,3165,3165,3165,3165,0
20230531,091200,11327625,3165,3165,3165,3165,0
20230531,091100,11327625,3165,3165,3165,3165,3
20230531,091000,11318130,3170,3170,3170,3170,0
20230531,090900,11318130,3170,3170,3170,3170,0
20230531,090800,11318130,3170,3170,3170,3170,0
20230531,090700,11318130,3170,3170,3170,3170,0
20230531,090600,11318130,3170,3170,3170,3170,0
20230531,090500,11318130,3170,3165,3175,3165,148
20230531,090400,10848500,3135,3170,3170,3135,563
20230531,090300,9074935,3170,3165,3170,3160,262
20230531,090200,8245045,3165,3165,3165,3165,900
20230531,090100,5396545,3165,3155,3165,3155,164
20230531,090000,4878420,3160,3140,3160,3140,1551