stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,213500,69609230,5710,5710,5710,5710,1103
20230530,213400,69609230,5710,5710,5710,5710,0
20230530,213300,69609230,5710,5710,5710,5710,0
20230530,213200,69609230,5710,5710,5710,5710,0
20230530,213100,69609230,5710,5710,5710,5710,0
20230530,213000,69609230,5710,5710,5710,5710,0
20230530,212900,69609230,5710,5710,5710,5710,0
20230530,212800,69609230,5710,5710,5710,5710,0
20230530,212700,69609230,5710,5710,5710,5710,0
20230530,212600,69609230,5710,5710,5710,5710,0
20230530,212500,69609230,5710,5710,5710,5710,0
20230530,212400,69609230,5710,5710,5710,5710,0
20230530,212300,69609230,5710,5710,5710,5710,0
20230530,212200,69609230,5710,5710,5710,5710,0
20230530,212100,69609230,5710,5710,5710,5710,0
20230530,212000,69609230,5710,5710,5710,5710,0
20230530,211900,69609230,5710,5710,5710,5710,0
20230530,211800,69609230,5710,5710,5710,5710,0
20230530,211700,69609230,5710,5710,5710,5710,0
20230530,211600,69609230,5710,5710,5710,5710,0
20230530,211500,69609230,5710,5710,5710,5710,0
20230530,211400,69609230,5710,5710,5710,5710,0
20230530,211300,69609230,5710,5710,5710,5710,0
20230530,211200,69609230,5710,5710,5710,5710,0
20230530,211100,69609230,5710,5710,5710,5710,0
20230530,211000,69609230,5710,5710,5710,5710,0
20230530,210900,69609230,5710,5710,5710,5710,0
20230530,210800,69609230,5710,5710,5710,5710,0
20230530,210700,69609230,5710,5710,5710,5710,0
20230530,210600,69609230,5710,5710,5710,5710,0
20230530,210500,69609230,5710,5710,5710,5710,1103
20230530,210400,69609230,5710,5710,5710,5710,0
20230530,210300,69609230,5710,5710,5710,5710,0
20230530,210200,69609230,5710,5710,5710,5710,0
20230530,210100,69609230,5710,5710,5710,5710,0
20230530,210000,69609230,5710,5710,5710,5710,0
20230530,205900,69609230,5710,5710,5710,5710,0
20230530,205800,69609230,5710,5710,5710,5710,0
20230530,205700,69609230,5710,5710,5710,5710,0
20230530,205600,69609230,5710,5710,5710,5710,0
20230530,205500,69609230,5710,5710,5710,5710,0
20230530,205400,69609230,5710,5710,5710,5710,0
20230530,205300,69609230,5710,5710,5710,5710,0
20230530,205200,69609230,5710,5710,5710,5710,0
20230530,205100,69609230,5710,5710,5710,5710,0
20230530,205000,69609230,5710,5710,5710,5710,0
20230530,204900,69609230,5710,5710,5710,5710,0
20230530,204800,69609230,5710,5710,5710,5710,0
20230530,204700,69609230,5710,5710,5710,5710,0
20230530,204600,69609230,5710,5710,5710,5710,0
20230530,204500,69609230,5710,5710,5710,5710,0
20230530,204400,69609230,5710,5710,5710,5710,0
20230530,204300,69609230,5710,5710,5710,5710,0
20230530,204200,69609230,5710,5710,5710,5710,0
20230530,204100,69609230,5710,5710,5710,5710,0
20230530,204000,69609230,5710,5710,5710,5710,0
20230530,203900,69609230,5710,5710,5710,5710,0
20230530,203800,69609230,5710,5710,5710,5710,0
20230530,203700,69609230,5710,5710,5710,5710,0
20230530,203600,69609230,5710,5710,5710,5710,0
20230530,203500,69609230,5710,5710,5710,5710,1103
20230530,203400,69609230,5710,5710,5710,5710,0
20230530,203300,69609230,5710,5710,5710,5710,0
20230530,203200,69609230,5710,5710,5710,5710,0
20230530,203100,69609230,5710,5710,5710,5710,0
20230530,203000,69609230,5710,5710,5710,5710,0
20230530,202900,69609230,5710,5710,5710,5710,0
20230530,202800,69609230,5710,5710,5710,5710,0
20230530,202700,69609230,5710,5710,5710,5710,0
20230530,202600,69609230,5710,5710,5710,5710,0
20230530,202500,69609230,5710,5710,5710,5710,0
20230530,202400,69609230,5710,5710,5710,5710,0
20230530,202300,69609230,5710,5710,5710,5710,0
20230530,202200,69609230,5710,5710,5710,5710,0
20230530,202100,69609230,5710,5710,5710,5710,0
20230530,202000,69609230,5710,5710,5710,5710,0
20230530,201900,69609230,5710,5710,5710,5710,0
20230530,201800,69609230,5710,5710,5710,5710,0
20230530,201700,69609230,5710,5710,5710,5710,0
20230530,201600,69609230,5710,5710,5710,5710,0
20230530,201500,69609230,5710,5710,5710,5710,0
20230530,201400,69609230,5710,5710,5710,5710,0
20230530,201300,69609230,5710,5710,5710,5710,0
20230530,201200,69609230,5710,5710,5710,5710,0
20230530,201100,69609230,5710,5710,5710,5710,0
20230530,201000,69609230,5710,5710,5710,5710,0
20230530,200900,69609230,5710,5710,5710,5710,0
20230530,200800,69609230,5710,5710,5710,5710,0
20230530,200700,69609230,5710,5710,5710,5710,0
20230530,200600,69609230,5710,5710,5710,5710,0
20230530,200500,69609230,5710,5710,5710,5710,1103
20230530,200400,69609230,5710,5710,5710,5710,0
20230530,200300,69609230,5710,5710,5710,5710,0
20230530,200200,69609230,5710,5710,5710,5710,0
20230530,200100,69609230,5710,5710,5710,5710,0
20230530,200000,69609230,5710,5710,5710,5710,0
20230530,195900,69609230,5710,5710,5710,5710,0
20230530,195800,69609230,5710,5710,5710,5710,0
20230530,195700,69609230,5710,5710,5710,5710,0
20230530,195600,69609230,5710,5710,5710,5710,0
20230530,195500,69609230,5710,5710,5710,5710,0
20230530,195400,69609230,5710,5710,5710,5710,0
20230530,195300,69609230,5710,5710,5710,5710,0
20230530,195200,69609230,5710,5710,5710,5710,0
20230530,195100,69609230,5710,5710,5710,5710,0
20230530,195000,69609230,5710,5710,5710,5710,0
20230530,194900,69609230,5710,5710,5710,5710,0
20230530,194800,69609230,5710,5710,5710,5710,0
20230530,194700,69609230,5710,5710,5710,5710,0
20230530,194600,69609230,5710,5710,5710,5710,0
20230530,194500,69609230,5710,5710,5710,5710,0
20230530,194400,69609230,5710,5710,5710,5710,0
20230530,194300,69609230,5710,5710,5710,5710,0
20230530,194200,69609230,5710,5710,5710,5710,0
20230530,194100,69609230,5710,5710,5710,5710,0
20230530,194000,69609230,5710,5710,5710,5710,0
20230530,193900,69609230,5710,5710,5710,5710,0
20230530,193800,69609230,5710,5710,5710,5710,0
20230530,193700,69609230,5710,5710,5710,5710,0
20230530,193600,69609230,5710,5710,5710,5710,0
20230530,193500,69609230,5710,5710,5710,5710,1103
20230530,193400,69609230,5710,5710,5710,5710,0
20230530,193300,69609230,5710,5710,5710,5710,0
20230530,193200,69609230,5710,5710,5710,5710,0
20230530,193100,69609230,5710,5710,5710,5710,0
20230530,193000,69609230,5710,5710,5710,5710,0
20230530,192900,69609230,5710,5710,5710,5710,0
20230530,192800,69609230,5710,5710,5710,5710,0
20230530,192700,69609230,5710,5710,5710,5710,0
20230530,192600,69609230,5710,5710,5710,5710,0
20230530,192500,69609230,5710,5710,5710,5710,0
20230530,192400,69609230,5710,5710,5710,5710,0
20230530,192300,69609230,5710,5710,5710,5710,0
20230530,192200,69609230,5710,5710,5710,5710,0
20230530,192100,69609230,5710,5710,5710,5710,0
20230530,192000,69609230,5710,5710,5710,5710,0
20230530,191900,69609230,5710,5710,5710,5710,0
20230530,191800,69609230,5710,5710,5710,5710,0
20230530,191700,69609230,5710,5710,5710,5710,0
20230530,191600,69609230,5710,5710,5710,5710,0
20230530,191500,69609230,5710,5710,5710,5710,0
20230530,191400,69609230,5710,5710,5710,5710,0
20230530,191300,69609230,5710,5710,5710,5710,0
20230530,191200,69609230,5710,5710,5710,5710,0
20230530,191100,69609230,5710,5710,5710,5710,0
20230530,191000,69609230,5710,5710,5710,5710,0
20230530,190900,69609230,5710,5710,5710,5710,0
20230530,190800,69609230,5710,5710,5710,5710,0
20230530,190700,69609230,5710,5710,5710,5710,0
20230530,190600,69609230,5710,5710,5710,5710,0
20230530,190500,69609230,5710,5710,5710,5710,1103
20230530,190400,69609230,5710,5710,5710,5710,0
20230530,190300,69609230,5710,5710,5710,5710,0
20230530,190200,69609230,5710,5710,5710,5710,0
20230530,190100,69609230,5710,5710,5710,5710,0
20230530,190000,69609230,5710,5710,5710,5710,0
20230530,185900,69609230,5710,5710,5710,5710,0
20230530,185800,69609230,5710,5710,5710,5710,0
20230530,185700,69609230,5710,5710,5710,5710,0
20230530,185600,69609230,5710,5710,5710,5710,0
20230530,185500,69609230,5710,5710,5710,5710,0
20230530,185400,69609230,5710,5710,5710,5710,0
20230530,185300,69609230,5710,5710,5710,5710,0
20230530,185200,69609230,5710,5710,5710,5710,0
20230530,185100,69609230,5710,5710,5710,5710,0
20230530,185000,69609230,5710,5710,5710,5710,0
20230530,184900,69609230,5710,5710,5710,5710,0
20230530,184800,69609230,5710,5710,5710,5710,0
20230530,184700,69609230,5710,5710,5710,5710,0
20230530,184600,69609230,5710,5710,5710,5710,0
20230530,184500,69609230,5710,5710,5710,5710,0
20230530,184400,69609230,5710,5710,5710,5710,0
20230530,184300,69609230,5710,5710,5710,5710,0
20230530,184200,69609230,5710,5710,5710,5710,0
20230530,184100,69609230,5710,5710,5710,5710,0
20230530,184000,69609230,5710,5710,5710,5710,0
20230530,183900,69609230,5710,5710,5710,5710,0
20230530,183800,69609230,5710,5710,5710,5710,0
20230530,183700,69609230,5710,5710,5710,5710,0
20230530,183600,69609230,5710,5710,5710,5710,0
20230530,183500,69609230,5710,5710,5710,5710,1103
20230530,183400,69609230,5710,5710,5710,5710,0
20230530,183300,69609230,5710,5710,5710,5710,0
20230530,183200,69609230,5710,5710,5710,5710,0
20230530,183100,69609230,5710,5710,5710,5710,0
20230530,183000,69609230,5710,5710,5710,5710,0
20230530,182900,69609230,5710,5710,5710,5710,0
20230530,182800,69609230,5710,5710,5710,5710,0
20230530,182700,69609230,5710,5710,5710,5710,0
20230530,182600,69609230,5710,5710,5710,5710,0
20230530,182500,69609230,5710,5710,5710,5710,0
20230530,182400,69609230,5710,5710,5710,5710,0
20230530,182300,69609230,5710,5710,5710,5710,0
20230530,182200,69609230,5710,5710,5710,5710,0
20230530,182100,69609230,5710,5710,5710,5710,0
20230530,182000,69609230,5710,5710,5710,5710,0
20230530,181900,69609230,5710,5710,5710,5710,0
20230530,181800,69609230,5710,5710,5710,5710,0
20230530,181700,69609230,5710,5710,5710,5710,0
20230530,181600,69609230,5710,5710,5710,5710,0
20230530,181500,69609230,5710,5710,5710,5710,0
20230530,181400,69609230,5710,5710,5710,5710,0
20230530,181300,69609230,5710,5710,5710,5710,0
20230530,181200,69609230,5710,5710,5710,5710,0
20230530,181100,69609230,5710,5710,5710,5710,0
20230530,181000,69609230,5710,5710,5710,5710,0
20230530,180900,69609230,5710,5710,5710,5710,0
20230530,180800,69609230,5710,5710,5710,5710,0
20230530,180700,69609230,5710,5710,5710,5710,0
20230530,180600,69609230,5710,5710,5710,5710,0
20230530,180500,69609230,5710,5710,5710,5710,1103
20230530,180400,69609230,5710,5710,5710,5710,0
20230530,180300,69609230,5710,5710,5710,5710,0
20230530,180200,69609230,5710,5710,5710,5710,0
20230530,180100,69609230,5710,5710,5710,5710,0
20230530,180000,69609230,5710,5710,5710,5710,0
20230530,175900,69609230,5710,5710,5710,5710,0
20230530,175800,69609230,5710,5710,5710,5710,0
20230530,175700,69609230,5710,5710,5710,5710,0
20230530,175600,69609230,5710,5710,5710,5710,0
20230530,175500,69609230,5710,5710,5710,5710,0
20230530,175400,69609230,5710,5710,5710,5710,0
20230530,175300,69609230,5710,5710,5710,5710,0
20230530,175200,69609230,5710,5710,5710,5710,0
20230530,175100,69609230,5710,5710,5710,5710,0
20230530,175000,69609230,5710,5710,5710,5710,0
20230530,174900,69609230,5710,5710,5710,5710,0
20230530,174800,69609230,5710,5710,5710,5710,0
20230530,174700,69609230,5710,5710,5710,5710,0
20230530,174600,69609230,5710,5710,5710,5710,0
20230530,174500,69609230,5710,5710,5710,5710,0
20230530,174400,69609230,5710,5710,5710,5710,0
20230530,174300,69609230,5710,5710,5710,5710,0
20230530,174200,69609230,5710,5710,5710,5710,0
20230530,174100,69609230,5710,5710,5710,5710,0
20230530,174000,69609230,5710,5710,5710,5710,0
20230530,173900,69609230,5710,5710,5710,5710,0
20230530,173800,69609230,5710,5710,5710,5710,0
20230530,173700,69609230,5710,5710,5710,5710,0
20230530,173600,69609230,5710,5710,5710,5710,0
20230530,173500,69609230,5710,5710,5710,5710,1103
20230530,173400,69609230,5710,5710,5710,5710,0
20230530,173300,69609230,5710,5710,5710,5710,0
20230530,173200,69609230,5710,5710,5710,5710,0
20230530,173100,69609230,5710,5710,5710,5710,0
20230530,173000,69609230,5710,5710,5710,5710,0
20230530,172900,69609230,5710,5710,5710,5710,0
20230530,172800,69609230,5710,5710,5710,5710,0
20230530,172700,69609230,5710,5710,5710,5710,0
20230530,172600,69609230,5710,5710,5710,5710,0
20230530,172500,69609230,5710,5710,5710,5710,0
20230530,172400,69609230,5710,5710,5710,5710,0
20230530,172300,69609230,5710,5710,5710,5710,0
20230530,172200,69609230,5710,5710,5710,5710,0
20230530,172100,69609230,5710,5710,5710,5710,0
20230530,172000,69609230,5710,5710,5710,5710,0
20230530,171900,69609230,5710,5710,5710,5710,0
20230530,171800,69609230,5710,5710,5710,5710,0
20230530,171700,69609230,5710,5710,5710,5710,0
20230530,171600,69609230,5710,5710,5710,5710,0
20230530,171500,69609230,5710,5710,5710,5710,0
20230530,171400,69609230,5710,5710,5710,5710,0
20230530,171300,69609230,5710,5710,5710,5710,0
20230530,171200,69609230,5710,5710,5710,5710,0
20230530,171100,69609230,5710,5710,5710,5710,0
20230530,171000,69609230,5710,5710,5710,5710,0
20230530,170900,69609230,5710,5710,5710,5710,0
20230530,170800,69609230,5710,5710,5710,5710,0
20230530,170700,69609230,5710,5710,5710,5710,0
20230530,170600,69609230,5710,5710,5710,5710,0
20230530,170500,69609230,5710,5710,5710,5710,1103
20230530,170400,69609230,5710,5710,5710,5710,0
20230530,170300,69609230,5710,5710,5710,5710,0
20230530,170200,69609230,5710,5710,5710,5710,0
20230530,170100,69609230,5710,5710,5710,5710,0
20230530,170000,69609230,5710,5710,5710,5710,0
20230530,165900,69609230,5710,5710,5710,5710,0
20230530,165800,69609230,5710,5710,5710,5710,0
20230530,165700,69609230,5710,5710,5710,5710,0
20230530,165600,69609230,5710,5710,5710,5710,0
20230530,165500,69609230,5710,5710,5710,5710,0
20230530,165400,69609230,5710,5710,5710,5710,0
20230530,165300,69609230,5710,5710,5710,5710,0
20230530,165200,69609230,5710,5710,5710,5710,0
20230530,165100,69609230,5710,5710,5710,5710,0
20230530,165000,69609230,5710,5710,5710,5710,0
20230530,164900,69609230,5710,5710,5710,5710,0
20230530,164800,69609230,5710,5710,5710,5710,0
20230530,164700,69609230,5710,5710,5710,5710,0
20230530,164600,69609230,5710,5710,5710,5710,0
20230530,164500,69609230,5710,5710,5710,5710,0
20230530,164400,69609230,5710,5710,5710,5710,0
20230530,164300,69609230,5710,5710,5710,5710,0
20230530,164200,69609230,5710,5710,5710,5710,0
20230530,164100,69609230,5710,5710,5710,5710,0
20230530,164000,69609230,5710,5710,5710,5710,0
20230530,163900,69609230,5710,5710,5710,5710,0
20230530,163800,69609230,5710,5710,5710,5710,0
20230530,163700,69609230,5710,5710,5710,5710,0
20230530,163600,69609230,5710,5710,5710,5710,0
20230530,163500,69609230,5710,5710,5710,5710,1103
20230530,163400,69609230,5710,5710,5710,5710,0
20230530,163300,69609230,5710,5710,5710,5710,0
20230530,163200,69609230,5710,5710,5710,5710,0
20230530,163100,69609230,5710,5710,5710,5710,0
20230530,163000,69609230,5710,5710,5710,5710,0
20230530,162900,69609230,5710,5710,5710,5710,0
20230530,162800,69609230,5710,5710,5710,5710,0
20230530,162700,69609230,5710,5710,5710,5710,0
20230530,162600,69609230,5710,5710,5710,5710,0
20230530,162500,69609230,5710,5710,5710,5710,0
20230530,162400,69609230,5710,5710,5710,5710,0
20230530,162300,69609230,5710,5710,5710,5710,0
20230530,162200,69609230,5710,5710,5710,5710,0
20230530,162100,69609230,5710,5710,5710,5710,0
20230530,162000,69609230,5710,5710,5710,5710,0
20230530,161900,69609230,5710,5710,5710,5710,0
20230530,161800,69609230,5710,5710,5710,5710,0
20230530,161700,69609230,5710,5710,5710,5710,0
20230530,161600,69609230,5710,5710,5710,5710,0
20230530,161500,69609230,5710,5710,5710,5710,0
20230530,161400,69609230,5710,5710,5710,5710,0
20230530,161300,69609230,5710,5710,5710,5710,0
20230530,161200,69609230,5710,5710,5710,5710,0
20230530,161100,69609230,5710,5710,5710,5710,0
20230530,161000,69609230,5710,5710,5710,5710,0
20230530,160900,69609230,5710,5710,5710,5710,0
20230530,160800,69609230,5710,5710,5710,5710,0
20230530,160700,69609230,5710,5710,5710,5710,0
20230530,160600,69609230,5710,5710,5710,5710,0
20230530,160500,69609230,5710,5710,5710,5710,1103
20230530,160400,69609230,5710,5710,5710,5710,0
20230530,160300,69609230,5710,5710,5710,5710,0
20230530,160200,69609230,5710,5710,5710,5710,0
20230530,160100,69609230,5710,5710,5710,5710,0
20230530,160000,69609230,5710,5710,5710,5710,0
20230530,155900,69609230,5710,5710,5710,5710,0
20230530,155800,69609230,5710,5710,5710,5710,0
20230530,155700,69609230,5710,5710,5710,5710,0
20230530,155600,69609230,5710,5710,5710,5710,0
20230530,155500,69609230,5710,5710,5710,5710,0
20230530,155400,69609230,5710,5710,5710,5710,0
20230530,155300,69609230,5710,5710,5710,5710,0
20230530,155200,69609230,5710,5710,5710,5710,0
20230530,155100,69609230,5710,5710,5710,5710,0
20230530,155000,69609230,5710,5710,5710,5710,0
20230530,154900,69609230,5710,5710,5710,5710,0
20230530,154800,69609230,5710,5710,5710,5710,0
20230530,154700,69609230,5710,5710,5710,5710,0
20230530,154600,69609230,5710,5710,5710,5710,0
20230530,154500,69609230,5710,5710,5710,5710,0
20230530,154400,69609230,5710,5710,5710,5710,0
20230530,154300,69609230,5710,5710,5710,5710,0
20230530,154200,69609230,5710,5710,5710,5710,0
20230530,154100,69609230,5710,5710,5710,5710,0
20230530,154000,69609230,5710,5710,5710,5710,0
20230530,153900,69609230,5710,5710,5710,5710,0
20230530,153800,69609230,5710,5710,5710,5710,0
20230530,153700,69609230,5710,5710,5710,5710,0
20230530,153600,69609230,5710,5710,5710,5710,0
20230530,153500,69609230,5710,5710,5710,5710,1103
20230530,153400,69609230,5710,5710,5710,5710,0
20230530,153300,69609230,5710,5710,5710,5710,0
20230530,153200,69609230,5710,5710,5710,5710,0
20230530,153100,69609230,5710,5710,5710,5710,0
20230530,153000,69609230,5710,5710,5710,5710,1103
20230530,152900,63311100,5710,5710,5710,5710,0
20230530,152800,63311100,5710,5710,5710,5710,0
20230530,152700,63311100,5710,5710,5710,5710,0
20230530,152600,63311100,5710,5710,5710,5710,0
20230530,152500,63311100,5710,5710,5710,5710,0
20230530,152400,63311100,5710,5710,5710,5710,0
20230530,152300,63311100,5710,5710,5710,5710,0
20230530,152200,63311100,5710,5710,5710,5710,0
20230530,152100,63311100,5710,5710,5710,5710,0
20230530,152000,63311100,5710,5710,5710,5710,0
20230530,151900,63311100,5710,5710,5710,5710,81
20230530,151800,62848590,5710,5700,5710,5700,700
20230530,151700,58856670,5700,5700,5700,5700,0
20230530,151600,58856670,5700,5700,5700,5700,120
20230530,151500,58172670,5700,5700,5700,5700,0
20230530,151400,58172670,5700,5690,5700,5690,422
20230530,151300,55771480,5690,5690,5690,5690,0
20230530,151200,55771480,5690,5690,5690,5690,0
20230530,151100,55771480,5690,5690,5690,5690,0
20230530,151000,55771480,5690,5690,5690,5690,0
20230530,150900,55771480,5690,5690,5690,5690,100
20230530,150800,55202480,5690,5690,5690,5690,1
20230530,150700,55196790,5670,5680,5680,5670,608
20230530,150600,51744330,5690,5690,5690,5690,0
20230530,150500,51744330,5690,5690,5690,5690,0
20230530,150400,51744330,5690,5690,5690,5690,0
20230530,150300,51744330,5690,5690,5690,5690,0
20230530,150200,51744330,5690,5690,5690,5690,0
20230530,150100,51744330,5690,5690,5690,5690,0
20230530,150000,51744330,5690,5690,5690,5690,3
20230530,145900,51727260,5690,5690,5690,5690,20
20230530,145800,51613460,5690,5690,5690,5690,1
20230530,145700,51607770,5700,5700,5700,5700,0
20230530,145600,51607770,5700,5700,5700,5700,0
20230530,145500,51607770,5700,5700,5700,5700,0
20230530,145400,51607770,5700,5700,5700,5700,0
20230530,145300,51607770,5700,5700,5700,5700,0
20230530,145200,51607770,5700,5700,5700,5700,0
20230530,145100,51607770,5700,5700,5700,5700,0
20230530,145000,51607770,5700,5700,5700,5700,0
20230530,144900,51607770,5700,5700,5700,5700,0
20230530,144800,51607770,5700,5700,5700,5700,0
20230530,144700,51607770,5700,5700,5700,5700,0
20230530,144600,51607770,5700,5700,5700,5700,0
20230530,144500,51607770,5700,5700,5700,5700,0
20230530,144400,51607770,5700,5700,5700,5700,0
20230530,144300,51607770,5700,5700,5700,5700,1
20230530,144200,51602070,5700,5700,5700,5700,0
20230530,144100,51602070,5700,5700,5700,5700,20
20230530,144000,51488070,5700,5700,5700,5700,0
20230530,143900,51488070,5700,5700,5700,5700,0
20230530,143800,51488070,5700,5700,5700,5700,0
20230530,143700,51488070,5700,5700,5700,5700,0
20230530,143600,51488070,5700,5700,5700,5700,0
20230530,143500,51488070,5700,5700,5700,5700,0
20230530,143400,51488070,5700,5700,5700,5700,0
20230530,143300,51488070,5700,5700,5700,5700,0
20230530,143200,51488070,5700,5700,5700,5700,0
20230530,143100,51488070,5700,5700,5700,5700,0
20230530,143000,51488070,5700,5700,5700,5700,1
20230530,142900,51482370,5700,5700,5700,5700,0
20230530,142800,51482370,5700,5700,5700,5700,0
20230530,142700,51482370,5700,5700,5700,5700,0
20230530,142600,51482370,5700,5700,5700,5700,0
20230530,142500,51482370,5700,5700,5700,5700,0
20230530,142400,51482370,5700,5700,5700,5700,0
20230530,142300,51482370,5700,5700,5700,5700,0
20230530,142200,51482370,5700,5700,5700,5700,0
20230530,142100,51482370,5700,5700,5700,5700,0
20230530,142000,51482370,5700,5700,5700,5700,0
20230530,141900,51482370,5700,5700,5700,5700,0
20230530,141800,51482370,5700,5700,5700,5700,0
20230530,141700,51482370,5700,5700,5700,5700,0
20230530,141600,51482370,5700,5700,5700,5700,0
20230530,141500,51482370,5700,5700,5700,5700,0
20230530,141400,51482370,5700,5700,5700,5700,0
20230530,141300,51482370,5700,5700,5700,5700,0
20230530,141200,51482370,5700,5700,5700,5700,0
20230530,141100,51482370,5700,5700,5700,5700,0
20230530,141000,51482370,5700,5700,5700,5700,0
20230530,140900,51482370,5700,5700,5700,5700,0
20230530,140800,51482370,5700,5700,5700,5700,0
20230530,140700,51482370,5700,5700,5700,5700,0
20230530,140600,51482370,5700,5700,5700,5700,0
20230530,140500,51482370,5700,5700,5700,5700,0
20230530,140400,51482370,5700,5700,5700,5700,0
20230530,140300,51482370,5700,5700,5700,5700,0
20230530,140200,51482370,5700,5700,5700,5700,0
20230530,140100,51482370,5700,5700,5700,5700,0
20230530,140000,51482370,5700,5700,5700,5700,0
20230530,135900,51482370,5700,5700,5700,5700,0
20230530,135800,51482370,5700,5700,5700,5700,0
20230530,135700,51482370,5700,5700,5700,5700,0
20230530,135600,51482370,5700,5700,5700,5700,0
20230530,135500,51482370,5700,5700,5700,5700,0
20230530,135400,51482370,5700,5700,5700,5700,0
20230530,135300,51482370,5700,5700,5700,5700,0
20230530,135200,51482370,5700,5700,5700,5700,0
20230530,135100,51482370,5700,5700,5700,5700,0
20230530,135000,51482370,5700,5700,5700,5700,1
20230530,134900,51476670,5670,5670,5670,5670,200
20230530,134800,50342670,5670,5670,5700,5660,389
20230530,134700,48139910,5700,5700,5700,5700,1
20230530,134600,48134210,5670,5670,5670,5670,200
20230530,134500,47000210,5670,5670,5670,5670,0
20230530,134400,47000210,5670,5670,5670,5670,0
20230530,134300,47000210,5670,5670,5670,5670,0
20230530,134200,47000210,5670,5670,5670,5670,0
20230530,134100,47000210,5670,5670,5670,5670,0
20230530,134000,47000210,5670,5670,5670,5670,0
20230530,133900,47000210,5670,5670,5670,5670,0
20230530,133800,47000210,5670,5670,5670,5670,0
20230530,133700,47000210,5670,5670,5670,5670,0
20230530,133600,47000210,5670,5670,5670,5670,0
20230530,133500,47000210,5670,5670,5670,5670,0
20230530,133400,47000210,5670,5670,5670,5670,0
20230530,133300,47000210,5670,5670,5670,5670,0
20230530,133200,47000210,5670,5670,5670,5670,0
20230530,133100,47000210,5670,5670,5670,5670,0
20230530,133000,47000210,5670,5670,5670,5670,0
20230530,132900,47000210,5670,5670,5670,5670,0
20230530,132800,47000210,5670,5670,5670,5670,0
20230530,132700,47000210,5670,5670,5670,5670,0
20230530,132600,47000210,5670,5670,5670,5670,0
20230530,132500,47000210,5670,5670,5670,5670,6
20230530,132400,46966190,5700,5700,5700,5700,0
20230530,132300,46966190,5700,5700,5700,5700,0
20230530,132200,46966190,5700,5700,5700,5700,0
20230530,132100,46966190,5700,5700,5700,5700,0
20230530,132000,46966190,5700,5700,5700,5700,0
20230530,131900,46966190,5700,5700,5700,5700,0
20230530,131800,46966190,5700,5700,5700,5700,0
20230530,131700,46966190,5700,5700,5700,5700,0
20230530,131600,46966190,5700,5700,5700,5700,1
20230530,131500,46960490,5670,5670,5670,5670,0
20230530,131400,46960490,5670,5670,5670,5670,0
20230530,131300,46960490,5670,5670,5670,5670,0
20230530,131200,46960490,5670,5670,5670,5670,0
20230530,131100,46960490,5670,5670,5670,5670,0
20230530,131000,46960490,5670,5670,5670,5670,0
20230530,130900,46960490,5670,5670,5670,5670,0
20230530,130800,46960490,5670,5670,5670,5670,0
20230530,130700,46960490,5670,5670,5670,5670,0
20230530,130600,46960490,5670,5670,5670,5670,0
20230530,130500,46960490,5670,5670,5670,5670,0
20230530,130400,46960490,5670,5670,5670,5670,7
20230530,130300,46920800,5700,5700,5700,5700,0
20230530,130200,46920800,5700,5700,5700,5700,0
20230530,130100,46920800,5700,5700,5700,5700,0
20230530,130000,46920800,5700,5700,5700,5700,0
20230530,125900,46920800,5700,5700,5700,5700,0
20230530,125800,46920800,5700,5700,5700,5700,0
20230530,125700,46920800,5700,5700,5700,5700,0
20230530,125600,46920800,5700,5700,5700,5700,0
20230530,125500,46920800,5700,5700,5700,5700,0
20230530,125400,46920800,5700,5700,5700,5700,0
20230530,125300,46920800,5700,5700,5700,5700,0
20230530,125200,46920800,5700,5700,5700,5700,0
20230530,125100,46920800,5700,5700,5700,5700,0
20230530,125000,46920800,5700,5700,5700,5700,0
20230530,124900,46920800,5700,5690,5700,5690,14
20230530,124800,46841130,5660,5660,5660,5660,0
20230530,124700,46841130,5660,5660,5660,5660,0
20230530,124600,46841130,5660,5660,5660,5660,0
20230530,124500,46841130,5660,5660,5660,5660,0
20230530,124400,46841130,5660,5660,5660,5660,0
20230530,124300,46841130,5660,5660,5660,5660,0
20230530,124200,46841130,5660,5660,5660,5660,0
20230530,124100,46841130,5660,5660,5660,5660,0
20230530,124000,46841130,5660,5660,5660,5660,0
20230530,123900,46841130,5660,5660,5660,5660,0
20230530,123800,46841130,5660,5680,5680,5660,165
20230530,123700,45907010,5690,5690,5690,5690,0
20230530,123600,45907010,5690,5690,5690,5690,0
20230530,123500,45907010,5690,5690,5690,5690,0
20230530,123400,45907010,5690,5690,5690,5690,0
20230530,123300,45907010,5690,5690,5690,5690,0
20230530,123200,45907010,5690,5690,5690,5690,0
20230530,123100,45907010,5690,5690,5690,5690,0
20230530,123000,45907010,5690,5690,5690,5690,0
20230530,122900,45907010,5690,5690,5690,5690,0
20230530,122800,45907010,5690,5690,5690,5690,0
20230530,122700,45907010,5690,5690,5690,5690,0
20230530,122600,45907010,5690,5690,5690,5690,0
20230530,122500,45907010,5690,5690,5690,5690,2
20230530,122400,45895630,5680,5680,5680,5680,0
20230530,122300,45895630,5680,5680,5680,5680,0
20230530,122200,45895630,5680,5680,5680,5680,0
20230530,122100,45895630,5680,5680,5680,5680,26
20230530,122000,45747950,5680,5680,5680,5680,0
20230530,121900,45747950,5680,5680,5680,5680,0
20230530,121800,45747950,5680,5680,5680,5680,0
20230530,121700,45747950,5680,5680,5680,5680,0
20230530,121600,45747950,5680,5680,5680,5680,0
20230530,121500,45747950,5680,5680,5680,5680,0
20230530,121400,45747950,5680,5670,5680,5670,20
20230530,121300,45634540,5670,5670,5670,5670,0
20230530,121200,45634540,5670,5670,5670,5670,0
20230530,121100,45634540,5670,5670,5670,5670,48
20230530,121000,45362380,5670,5670,5670,5670,0
20230530,120900,45362380,5670,5670,5670,5670,0
20230530,120800,45362380,5670,5670,5670,5670,33
20230530,120700,45175270,5670,5670,5670,5670,0
20230530,120600,45175270,5670,5670,5670,5670,0
20230530,120500,45175270,5670,5670,5670,5670,0
20230530,120400,45175270,5670,5670,5670,5670,0
20230530,120300,45175270,5670,5670,5670,5670,0
20230530,120200,45175270,5670,5670,5670,5670,0
20230530,120100,45175270,5670,5670,5670,5670,0
20230530,120000,45175270,5670,5670,5670,5670,0
20230530,115900,45175270,5670,5670,5670,5670,0
20230530,115800,45175270,5670,5670,5670,5670,0
20230530,115700,45175270,5670,5670,5670,5670,0
20230530,115600,45175270,5670,5670,5670,5670,0
20230530,115500,45175270,5670,5670,5670,5670,0
20230530,115400,45175270,5670,5670,5670,5670,0
20230530,115300,45175270,5670,5670,5670,5670,0
20230530,115200,45175270,5670,5670,5670,5670,0
20230530,115100,45175270,5670,5670,5670,5670,0
20230530,115000,45175270,5670,5670,5670,5670,0
20230530,114900,45175270,5670,5670,5670,5670,0
20230530,114800,45175270,5670,5670,5670,5670,2
20230530,114700,45163930,5670,5690,5690,5670,4
20230530,114600,45141230,5710,5710,5710,5710,0
20230530,114500,45141230,5710,5710,5710,5710,0
20230530,114400,45141230,5710,5710,5710,5710,0
20230530,114300,45141230,5710,5710,5710,5710,1
20230530,114200,45135520,5710,5690,5710,5690,2
20230530,114100,45124120,5710,5710,5710,5710,0
20230530,114000,45124120,5710,5710,5710,5710,0
20230530,113900,45124120,5710,5710,5710,5710,0
20230530,113800,45124120,5710,5710,5710,5710,0
20230530,113700,45124120,5710,5710,5710,5710,0
20230530,113600,45124120,5710,5710,5710,5710,0
20230530,113500,45124120,5710,5710,5710,5710,0
20230530,113400,45124120,5710,5710,5710,5710,0
20230530,113300,45124120,5710,5710,5710,5710,0
20230530,113200,45124120,5710,5700,5710,5700,66
20230530,113100,44747910,5700,5700,5700,5700,0
20230530,113000,44747910,5700,5700,5700,5700,18
20230530,112900,44645310,5700,5700,5700,5700,0
20230530,112800,44645310,5700,5700,5700,5700,0
20230530,112700,44645310,5700,5660,5700,5660,28
20230530,112600,44486790,5660,5660,5660,5660,0
20230530,112500,44486790,5660,5670,5670,5660,600
20230530,112400,41090290,5700,5700,5700,5700,0
20230530,112300,41090290,5700,5700,5700,5700,1
20230530,112200,41084590,5700,5700,5700,5700,0
20230530,112100,41084590,5700,5660,5700,5660,358
20230530,112000,39058270,5700,5700,5700,5700,0
20230530,111900,39058270,5700,5700,5700,5700,0
20230530,111800,39058270,5700,5700,5700,5700,0
20230530,111700,39058270,5700,5700,5700,5700,0
20230530,111600,39058270,5700,5700,5700,5700,0
20230530,111500,39058270,5700,5700,5700,5700,0
20230530,111400,39058270,5700,5700,5700,5700,1
20230530,111300,39052570,5660,5670,5700,5660,1971
20230530,111200,27892810,5670,5690,5690,5670,68
20230530,111100,27506610,5700,5700,5700,5700,0
20230530,111000,27506610,5700,5700,5700,5700,0
20230530,110900,27506610,5700,5700,5700,5700,0
20230530,110800,27506610,5700,5700,5700,5700,0
20230530,110700,27506610,5700,5700,5700,5700,0
20230530,110600,27506610,5700,5700,5700,5700,0
20230530,110500,27506610,5700,5700,5700,5700,2
20230530,110400,27495210,5690,5690,5690,5690,0
20230530,110300,27495210,5690,5690,5690,5690,0
20230530,110200,27495210,5690,5690,5690,5690,7
20230530,110100,27455380,5700,5700,5700,5700,0
20230530,110000,27455380,5700,5700,5700,5700,257
20230530,105900,25990480,5700,5700,5700,5700,0
20230530,105800,25990480,5700,5700,5700,5700,0
20230530,105700,25990480,5700,5700,5700,5700,0
20230530,105600,25990480,5700,5700,5700,5700,0
20230530,105500,25990480,5700,5700,5700,5700,0
20230530,105400,25990480,5700,5700,5700,5700,0
20230530,105300,25990480,5700,5700,5700,5700,0
20230530,105200,25990480,5700,5700,5700,5700,0
20230530,105100,25990480,5700,5700,5700,5700,0
20230530,105000,25990480,5700,5700,5700,5700,2
20230530,104900,25979080,5700,5700,5700,5700,0
20230530,104800,25979080,5700,5700,5700,5700,0
20230530,104700,25979080,5700,5700,5700,5700,0
20230530,104600,25979080,5700,5700,5700,5700,0
20230530,104500,25979080,5700,5700,5700,5700,0
20230530,104400,25979080,5700,5700,5700,5700,0
20230530,104300,25979080,5700,5700,5700,5700,0
20230530,104200,25979080,5700,5700,5700,5700,0
20230530,104100,25979080,5700,5700,5700,5700,0
20230530,104000,25979080,5700,5700,5700,5700,0
20230530,103900,25979080,5700,5700,5700,5700,1
20230530,103800,25973380,5700,5700,5700,5700,0
20230530,103700,25973380,5700,5700,5700,5700,0
20230530,103600,25973380,5700,5700,5700,5700,0
20230530,103500,25973380,5700,5700,5700,5700,1
20230530,103400,25967680,5700,5700,5700,5700,0
20230530,103300,25967680,5700,5700,5700,5700,0
20230530,103200,25967680,5700,5700,5700,5700,0
20230530,103100,25967680,5700,5700,5700,5700,0
20230530,103000,25967680,5700,5700,5700,5700,0
20230530,102900,25967680,5700,5700,5700,5700,0
20230530,102800,25967680,5700,5700,5700,5700,0
20230530,102700,25967680,5700,5700,5700,5700,0
20230530,102600,25967680,5700,5700,5700,5700,5
20230530,102500,25939180,5700,5700,5700,5700,0
20230530,102400,25939180,5700,5700,5700,5700,0
20230530,102300,25939180,5700,5700,5700,5700,0
20230530,102200,25939180,5700,5700,5700,5700,0
20230530,102100,25939180,5700,5700,5700,5700,0
20230530,102000,25939180,5700,5700,5700,5700,0
20230530,101900,25939180,5700,5700,5700,5700,0
20230530,101800,25939180,5700,5700,5700,5700,2
20230530,101700,25927780,5700,5700,5700,5700,0
20230530,101600,25927780,5700,5700,5700,5700,2
20230530,101500,25916380,5700,5670,5700,5670,1035
20230530,101400,20047840,5670,5670,5670,5670,300
20230530,101300,18346840,5670,5670,5670,5670,0
20230530,101200,18346840,5670,5670,5670,5670,0
20230530,101100,18346840,5670,5670,5670,5670,0
20230530,101000,18346840,5670,5670,5670,5670,0
20230530,100900,18346840,5670,5670,5670,5670,781
20230530,100800,13918570,5670,5670,5670,5670,5
20230530,100700,13890220,5670,5670,5670,5670,20
20230530,100600,13776820,5670,5670,5670,5670,555
20230530,100500,10629970,5670,5680,5680,5670,133
20230530,100400,9874980,5680,5680,5680,5680,10
20230530,100300,9818180,5670,5670,5670,5670,0
20230530,100200,9818180,5670,5670,5670,5670,200
20230530,100100,8684180,5670,5670,5670,5670,0
20230530,100000,8684180,5670,5670,5670,5670,0
20230530,095900,8684180,5670,5670,5670,5670,0
20230530,095800,8684180,5670,5680,5680,5670,58
20230530,095700,8355300,5680,5680,5680,5680,252
20230530,095600,6923940,5690,5690,5690,5690,0
20230530,095500,6923940,5690,5690,5690,5690,0
20230530,095400,6923940,5690,5690,5690,5690,0
20230530,095300,6923940,5690,5690,5690,5690,0
20230530,095200,6923940,5690,5690,5690,5690,1
20230530,095100,6918250,5670,5670,5670,5670,126
20230530,095000,6203830,5680,5680,5680,5680,0
20230530,094900,6203830,5680,5680,5680,5680,196
20230530,094800,5090550,5680,5680,5680,5680,100
20230530,094700,4522550,5680,5680,5680,5680,74
20230530,094600,4102230,5700,5700,5700,5700,0
20230530,094500,4102230,5700,5700,5700,5700,0
20230530,094400,4102230,5700,5700,5700,5700,10
20230530,094300,4045230,5700,5700,5700,5700,0
20230530,094200,4045230,5700,5700,5700,5700,0
20230530,094100,4045230,5700,5700,5700,5700,0
20230530,094000,4045230,5700,5700,5700,5700,0
20230530,093900,4045230,5700,5700,5700,5700,0
20230530,093800,4045230,5700,5700,5700,5700,0
20230530,093700,4045230,5700,5700,5700,5700,0
20230530,093600,4045230,5700,5700,5700,5700,0
20230530,093500,4045230,5700,5700,5700,5700,1
20230530,093400,4039530,5700,5700,5700,5700,0
20230530,093300,4039530,5700,5700,5700,5700,0
20230530,093200,4039530,5700,5700,5700,5700,0
20230530,093100,4039530,5700,5700,5700,5700,0
20230530,093000,4039530,5700,5700,5700,5700,0
20230530,092900,4039530,5700,5700,5700,5700,0
20230530,092800,4039530,5700,5700,5700,5700,20
20230530,092700,3925530,5700,5700,5700,5700,0
20230530,092600,3925530,5700,5700,5700,5690,3
20230530,092500,3908440,5690,5690,5690,5690,1
20230530,092400,3902750,5700,5700,5700,5700,0
20230530,092300,3902750,5700,5700,5700,5700,1
20230530,092200,3897050,5670,5670,5670,5670,60
20230530,092100,3556850,5670,5670,5670,5670,0
20230530,092000,3556850,5670,5690,5690,5670,200
20230530,091900,2419910,5690,5690,5690,5690,0
20230530,091800,2419910,5690,5690,5690,5690,0
20230530,091700,2419910,5690,5690,5690,5690,1
20230530,091600,2414220,5690,5690,5690,5690,2
20230530,091500,2402840,5680,5690,5690,5680,104
20230530,091400,1811410,5690,5690,5690,5690,0
20230530,091300,1811410,5690,5700,5700,5690,106
20230530,091200,1207270,5700,5700,5700,5700,14
20230530,091100,1127470,5710,5710,5710,5710,0
20230530,091000,1127470,5710,5710,5710,5710,0
20230530,090900,1127470,5710,5710,5710,5710,0
20230530,090800,1127470,5710,5710,5710,5710,0
20230530,090700,1127470,5710,5710,5710,5710,0
20230530,090600,1127470,5710,5710,5710,5710,1
20230530,090500,1121760,5710,5720,5720,5710,35
20230530,090400,921570,5730,5730,5730,5730,1
20230530,090300,915840,5760,5760,5760,5760,0
20230530,090200,915840,5760,5760,5760,5760,10
20230530,090100,858240,5760,5760,5760,5760,0
20230530,090000,858240,5760,5760,5760,5760,149