stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,212900,1033163346,1920,1920,1920,1920,27390
20230531,212800,1033163346,1920,1920,1920,1920,0
20230531,212700,1033163346,1920,1920,1920,1920,0
20230531,212600,1033163346,1920,1920,1920,1920,0
20230531,212500,1033163346,1920,1920,1920,1920,0
20230531,212400,1033163346,1920,1920,1920,1920,0
20230531,212300,1033163346,1920,1920,1920,1920,0
20230531,212200,1033163346,1920,1920,1920,1920,0
20230531,212100,1033163346,1920,1920,1920,1920,0
20230531,212000,1033163346,1920,1920,1920,1920,0
20230531,211900,1033163346,1920,1920,1920,1920,0
20230531,211800,1033163346,1920,1920,1920,1920,0
20230531,211700,1033163346,1920,1920,1920,1920,0
20230531,211600,1033163346,1920,1920,1920,1920,0
20230531,211500,1033163346,1920,1920,1920,1920,0
20230531,211400,1033163346,1920,1920,1920,1920,0
20230531,211300,1033163346,1920,1920,1920,1920,0
20230531,211200,1033163346,1920,1920,1920,1920,0
20230531,211100,1033163346,1920,1920,1920,1920,0
20230531,211000,1033163346,1920,1920,1920,1920,0
20230531,210900,1033163346,1920,1920,1920,1920,0
20230531,210800,1033163346,1920,1920,1920,1920,0
20230531,210700,1033163346,1920,1920,1920,1920,0
20230531,210600,1033163346,1920,1920,1920,1920,0
20230531,210500,1033163346,1920,1920,1920,1920,0
20230531,210400,1033163346,1920,1920,1920,1920,0
20230531,210300,1033163346,1920,1920,1920,1920,0
20230531,210200,1033163346,1920,1920,1920,1920,0
20230531,210100,1033163346,1920,1920,1920,1920,0
20230531,210000,1033163346,1920,1920,1920,1920,0
20230531,205900,1033163346,1920,1920,1920,1920,27390
20230531,205800,1033163346,1920,1920,1920,1920,0
20230531,205700,1033163346,1920,1920,1920,1920,0
20230531,205600,1033163346,1920,1920,1920,1920,0
20230531,205500,1033163346,1920,1920,1920,1920,0
20230531,205400,1033163346,1920,1920,1920,1920,0
20230531,205300,1033163346,1920,1920,1920,1920,0
20230531,205200,1033163346,1920,1920,1920,1920,0
20230531,205100,1033163346,1920,1920,1920,1920,0
20230531,205000,1033163346,1920,1920,1920,1920,0
20230531,204900,1033163346,1920,1920,1920,1920,0
20230531,204800,1033163346,1920,1920,1920,1920,0
20230531,204700,1033163346,1920,1920,1920,1920,0
20230531,204600,1033163346,1920,1920,1920,1920,0
20230531,204500,1033163346,1920,1920,1920,1920,0
20230531,204400,1033163346,1920,1920,1920,1920,0
20230531,204300,1033163346,1920,1920,1920,1920,0
20230531,204200,1033163346,1920,1920,1920,1920,0
20230531,204100,1033163346,1920,1920,1920,1920,0
20230531,204000,1033163346,1920,1920,1920,1920,0
20230531,203900,1033163346,1920,1920,1920,1920,0
20230531,203800,1033163346,1920,1920,1920,1920,0
20230531,203700,1033163346,1920,1920,1920,1920,0
20230531,203600,1033163346,1920,1920,1920,1920,0
20230531,203500,1033163346,1920,1920,1920,1920,0
20230531,203400,1033163346,1920,1920,1920,1920,0
20230531,203300,1033163346,1920,1920,1920,1920,0
20230531,203200,1033163346,1920,1920,1920,1920,0
20230531,203100,1033163346,1920,1920,1920,1920,0
20230531,203000,1033163346,1920,1920,1920,1920,0
20230531,202900,1033163346,1920,1920,1920,1920,27390
20230531,202800,1033163346,1920,1920,1920,1920,0
20230531,202700,1033163346,1920,1920,1920,1920,0
20230531,202600,1033163346,1920,1920,1920,1920,0
20230531,202500,1033163346,1920,1920,1920,1920,0
20230531,202400,1033163346,1920,1920,1920,1920,0
20230531,202300,1033163346,1920,1920,1920,1920,0
20230531,202200,1033163346,1920,1920,1920,1920,0
20230531,202100,1033163346,1920,1920,1920,1920,0
20230531,202000,1033163346,1920,1920,1920,1920,0
20230531,201900,1033163346,1920,1920,1920,1920,0
20230531,201800,1033163346,1920,1920,1920,1920,0
20230531,201700,1033163346,1920,1920,1920,1920,0
20230531,201600,1033163346,1920,1920,1920,1920,0
20230531,201500,1033163346,1920,1920,1920,1920,0
20230531,201400,1033163346,1920,1920,1920,1920,0
20230531,201300,1033163346,1920,1920,1920,1920,0
20230531,201200,1033163346,1920,1920,1920,1920,0
20230531,201100,1033163346,1920,1920,1920,1920,0
20230531,201000,1033163346,1920,1920,1920,1920,0
20230531,200900,1033163346,1920,1920,1920,1920,0
20230531,200800,1033163346,1920,1920,1920,1920,0
20230531,200700,1033163346,1920,1920,1920,1920,0
20230531,200600,1033163346,1920,1920,1920,1920,0
20230531,200500,1033163346,1920,1920,1920,1920,0
20230531,200400,1033163346,1920,1920,1920,1920,0
20230531,200300,1033163346,1920,1920,1920,1920,0
20230531,200200,1033163346,1920,1920,1920,1920,0
20230531,200100,1033163346,1920,1920,1920,1920,0
20230531,200000,1033163346,1920,1920,1920,1920,0
20230531,195900,1033163346,1920,1920,1920,1920,27390
20230531,195800,1033163346,1920,1920,1920,1920,0
20230531,195700,1033163346,1920,1920,1920,1920,0
20230531,195600,1033163346,1920,1920,1920,1920,0
20230531,195500,1033163346,1920,1920,1920,1920,0
20230531,195400,1033163346,1920,1920,1920,1920,0
20230531,195300,1033163346,1920,1920,1920,1920,0
20230531,195200,1033163346,1920,1920,1920,1920,0
20230531,195100,1033163346,1920,1920,1920,1920,0
20230531,195000,1033163346,1920,1920,1920,1920,0
20230531,194900,1033163346,1920,1920,1920,1920,0
20230531,194800,1033163346,1920,1920,1920,1920,0
20230531,194700,1033163346,1920,1920,1920,1920,0
20230531,194600,1033163346,1920,1920,1920,1920,0
20230531,194500,1033163346,1920,1920,1920,1920,0
20230531,194400,1033163346,1920,1920,1920,1920,0
20230531,194300,1033163346,1920,1920,1920,1920,0
20230531,194200,1033163346,1920,1920,1920,1920,0
20230531,194100,1033163346,1920,1920,1920,1920,0
20230531,194000,1033163346,1920,1920,1920,1920,0
20230531,193900,1033163346,1920,1920,1920,1920,0
20230531,193800,1033163346,1920,1920,1920,1920,0
20230531,193700,1033163346,1920,1920,1920,1920,0
20230531,193600,1033163346,1920,1920,1920,1920,0
20230531,193500,1033163346,1920,1920,1920,1920,0
20230531,193400,1033163346,1920,1920,1920,1920,0
20230531,193300,1033163346,1920,1920,1920,1920,0
20230531,193200,1033163346,1920,1920,1920,1920,0
20230531,193100,1033163346,1920,1920,1920,1920,0
20230531,193000,1033163346,1920,1920,1920,1920,0
20230531,192900,1033163346,1920,1920,1920,1920,27390
20230531,192800,1033163346,1920,1920,1920,1920,0
20230531,192700,1033163346,1920,1920,1920,1920,0
20230531,192600,1033163346,1920,1920,1920,1920,0
20230531,192500,1033163346,1920,1920,1920,1920,0
20230531,192400,1033163346,1920,1920,1920,1920,0
20230531,192300,1033163346,1920,1920,1920,1920,0
20230531,192200,1033163346,1920,1920,1920,1920,0
20230531,192100,1033163346,1920,1920,1920,1920,0
20230531,192000,1033163346,1920,1920,1920,1920,0
20230531,191900,1033163346,1920,1920,1920,1920,0
20230531,191800,1033163346,1920,1920,1920,1920,0
20230531,191700,1033163346,1920,1920,1920,1920,0
20230531,191600,1033163346,1920,1920,1920,1920,0
20230531,191500,1033163346,1920,1920,1920,1920,0
20230531,191400,1033163346,1920,1920,1920,1920,0
20230531,191300,1033163346,1920,1920,1920,1920,0
20230531,191200,1033163346,1920,1920,1920,1920,0
20230531,191100,1033163346,1920,1920,1920,1920,0
20230531,191000,1033163346,1920,1920,1920,1920,0
20230531,190900,1033163346,1920,1920,1920,1920,0
20230531,190800,1033163346,1920,1920,1920,1920,0
20230531,190700,1033163346,1920,1920,1920,1920,0
20230531,190600,1033163346,1920,1920,1920,1920,0
20230531,190500,1033163346,1920,1920,1920,1920,0
20230531,190400,1033163346,1920,1920,1920,1920,0
20230531,190300,1033163346,1920,1920,1920,1920,0
20230531,190200,1033163346,1920,1920,1920,1920,0
20230531,190100,1033163346,1920,1920,1920,1920,0
20230531,190000,1033163346,1920,1920,1920,1920,0
20230531,185900,1033163346,1920,1920,1920,1920,27390
20230531,185800,1033163346,1920,1920,1920,1920,0
20230531,185700,1033163346,1920,1920,1920,1920,0
20230531,185600,1033163346,1920,1920,1920,1920,0
20230531,185500,1033163346,1920,1920,1920,1920,0
20230531,185400,1033163346,1920,1920,1920,1920,0
20230531,185300,1033163346,1920,1920,1920,1920,0
20230531,185200,1033163346,1920,1920,1920,1920,0
20230531,185100,1033163346,1920,1920,1920,1920,0
20230531,185000,1033163346,1920,1920,1920,1920,0
20230531,184900,1033163346,1920,1920,1920,1920,0
20230531,184800,1033163346,1920,1920,1920,1920,0
20230531,184700,1033163346,1920,1920,1920,1920,0
20230531,184600,1033163346,1920,1920,1920,1920,0
20230531,184500,1033163346,1920,1920,1920,1920,0
20230531,184400,1033163346,1920,1920,1920,1920,0
20230531,184300,1033163346,1920,1920,1920,1920,0
20230531,184200,1033163346,1920,1920,1920,1920,0
20230531,184100,1033163346,1920,1920,1920,1920,0
20230531,184000,1033163346,1920,1920,1920,1920,0
20230531,183900,1033163346,1920,1920,1920,1920,0
20230531,183800,1033163346,1920,1920,1920,1920,0
20230531,183700,1033163346,1920,1920,1920,1920,0
20230531,183600,1033163346,1920,1920,1920,1920,0
20230531,183500,1033163346,1920,1920,1920,1920,0
20230531,183400,1033163346,1920,1920,1920,1920,0
20230531,183300,1033163346,1920,1920,1920,1920,0
20230531,183200,1033163346,1920,1920,1920,1920,0
20230531,183100,1033163346,1920,1920,1920,1920,0
20230531,183000,1033163346,1920,1920,1920,1920,0
20230531,182900,1033163346,1920,1920,1920,1920,27390
20230531,182800,1033163346,1920,1920,1920,1920,0
20230531,182700,1033163346,1920,1920,1920,1920,0
20230531,182600,1033163346,1920,1920,1920,1920,0
20230531,182500,1033163346,1920,1920,1920,1920,0
20230531,182400,1033163346,1920,1920,1920,1920,0
20230531,182300,1033163346,1920,1920,1920,1920,0
20230531,182200,1033163346,1920,1920,1920,1920,0
20230531,182100,1033163346,1920,1920,1920,1920,0
20230531,182000,1033163346,1920,1920,1920,1920,0
20230531,181900,1033163346,1920,1920,1920,1920,0
20230531,181800,1033163346,1920,1920,1920,1920,0
20230531,181700,1033163346,1920,1920,1920,1920,0
20230531,181600,1033163346,1920,1920,1920,1920,0
20230531,181500,1033163346,1920,1920,1920,1920,0
20230531,181400,1033163346,1920,1920,1920,1920,0
20230531,181300,1033163346,1920,1920,1920,1920,0
20230531,181200,1033163346,1920,1920,1920,1920,0
20230531,181100,1033163346,1920,1920,1920,1920,0
20230531,181000,1033163346,1920,1920,1920,1920,0
20230531,180900,1033163346,1920,1920,1920,1920,0
20230531,180800,1033163346,1920,1920,1920,1920,0
20230531,180700,1033163346,1920,1920,1920,1920,0
20230531,180600,1033163346,1920,1920,1920,1920,0
20230531,180500,1033163346,1920,1920,1920,1920,0
20230531,180400,1033163346,1920,1920,1920,1920,0
20230531,180300,1033163346,1920,1920,1920,1920,0
20230531,180200,1033163346,1920,1920,1920,1920,0
20230531,180100,1033163346,1920,1920,1920,1920,0
20230531,180000,1033163346,1920,1920,1920,1920,0
20230531,175900,1033163346,1920,1920,1920,1920,27390
20230531,175800,1033163346,1920,1920,1920,1920,0
20230531,175700,1033163346,1920,1920,1920,1920,0
20230531,175600,1033163346,1920,1920,1920,1920,0
20230531,175500,1033163346,1920,1920,1920,1920,0
20230531,175400,1033163346,1920,1920,1920,1920,0
20230531,175300,1033163346,1920,1920,1920,1920,0
20230531,175200,1033163346,1920,1920,1920,1920,0
20230531,175100,1033163346,1920,1920,1920,1920,0
20230531,175000,1033163346,1920,1920,1920,1920,0
20230531,174900,1033163346,1920,1920,1920,1920,0
20230531,174800,1033163346,1920,1920,1920,1920,0
20230531,174700,1033163346,1920,1920,1920,1920,0
20230531,174600,1033163346,1920,1920,1920,1920,0
20230531,174500,1033163346,1920,1920,1920,1920,0
20230531,174400,1033163346,1920,1920,1920,1920,0
20230531,174300,1033163346,1920,1920,1920,1920,0
20230531,174200,1033163346,1920,1920,1920,1920,0
20230531,174100,1033163346,1920,1920,1920,1920,0
20230531,174000,1033163346,1920,1920,1920,1920,0
20230531,173900,1033163346,1920,1920,1920,1920,0
20230531,173800,1033163346,1920,1920,1920,1920,0
20230531,173700,1033163346,1920,1920,1920,1920,0
20230531,173600,1033163346,1920,1920,1920,1920,0
20230531,173500,1033163346,1920,1920,1920,1920,0
20230531,173400,1033163346,1920,1920,1920,1920,0
20230531,173300,1033163346,1920,1920,1920,1920,0
20230531,173200,1033163346,1920,1920,1920,1920,0
20230531,173100,1033163346,1920,1920,1920,1920,0
20230531,173000,1033163346,1920,1920,1920,1920,0
20230531,172900,1033163346,1920,1920,1920,1920,27390
20230531,172800,1033163346,1920,1920,1920,1920,0
20230531,172700,1033163346,1920,1920,1920,1920,0
20230531,172600,1033163346,1920,1920,1920,1920,0
20230531,172500,1033163346,1920,1920,1920,1920,0
20230531,172400,1033163346,1920,1920,1920,1920,0
20230531,172300,1033163346,1920,1920,1920,1920,0
20230531,172200,1033163346,1920,1920,1920,1920,0
20230531,172100,1033163346,1920,1920,1920,1920,0
20230531,172000,1033163346,1920,1920,1920,1920,0
20230531,171900,1033163346,1920,1920,1920,1920,0
20230531,171800,1033163346,1920,1920,1920,1920,0
20230531,171700,1033163346,1920,1920,1920,1920,0
20230531,171600,1033163346,1920,1920,1920,1920,0
20230531,171500,1033163346,1920,1920,1920,1920,0
20230531,171400,1033163346,1920,1920,1920,1920,0
20230531,171300,1033163346,1920,1920,1920,1920,0
20230531,171200,1033163346,1920,1920,1920,1920,0
20230531,171100,1033163346,1920,1920,1920,1920,0
20230531,171000,1033163346,1920,1920,1920,1920,0
20230531,170900,1033163346,1920,1920,1920,1920,0
20230531,170800,1033163346,1920,1920,1920,1920,0
20230531,170700,1033163346,1920,1920,1920,1920,0
20230531,170600,1033163346,1920,1920,1920,1920,0
20230531,170500,1033163346,1920,1920,1920,1920,0
20230531,170400,1033163346,1920,1920,1920,1920,0
20230531,170300,1033163346,1920,1920,1920,1920,0
20230531,170200,1033163346,1920,1920,1920,1920,0
20230531,170100,1033163346,1920,1920,1920,1920,0
20230531,170000,1033163346,1920,1920,1920,1920,0
20230531,165900,1033163346,1920,1920,1920,1920,27390
20230531,165800,1033163346,1920,1920,1920,1920,0
20230531,165700,1033163346,1920,1920,1920,1920,0
20230531,165600,1033163346,1920,1920,1920,1920,0
20230531,165500,1033163346,1920,1920,1920,1920,0
20230531,165400,1033163346,1920,1920,1920,1920,0
20230531,165300,1033163346,1920,1920,1920,1920,0
20230531,165200,1033163346,1920,1920,1920,1920,0
20230531,165100,1033163346,1920,1920,1920,1920,0
20230531,165000,1033163346,1920,1920,1920,1920,0
20230531,164900,1033163346,1920,1920,1920,1920,0
20230531,164800,1033163346,1920,1920,1920,1920,0
20230531,164700,1033163346,1920,1920,1920,1920,0
20230531,164600,1033163346,1920,1920,1920,1920,0
20230531,164500,1033163346,1920,1920,1920,1920,0
20230531,164400,1033163346,1920,1920,1920,1920,0
20230531,164300,1033163346,1920,1920,1920,1920,0
20230531,164200,1033163346,1920,1920,1920,1920,0
20230531,164100,1033163346,1920,1920,1920,1920,0
20230531,164000,1033163346,1920,1920,1920,1920,0
20230531,163900,1033163346,1920,1920,1920,1920,0
20230531,163800,1033163346,1920,1920,1920,1920,0
20230531,163700,1033163346,1920,1920,1920,1920,0
20230531,163600,1033163346,1920,1920,1920,1920,0
20230531,163500,1033163346,1920,1920,1920,1920,0
20230531,163400,1033163346,1920,1920,1920,1920,0
20230531,163300,1033163346,1920,1920,1920,1920,0
20230531,163200,1033163346,1920,1920,1920,1920,0
20230531,163100,1033163346,1920,1920,1920,1920,0
20230531,163000,1033163346,1920,1920,1920,1920,0
20230531,162900,1033163346,1920,1920,1920,1920,27390
20230531,162800,1033163346,1920,1920,1920,1920,0
20230531,162700,1033163346,1920,1920,1920,1920,0
20230531,162600,1033163346,1920,1920,1920,1920,0
20230531,162500,1033163346,1920,1920,1920,1920,0
20230531,162400,1033163346,1920,1920,1920,1920,0
20230531,162300,1033163346,1920,1920,1920,1920,0
20230531,162200,1033163346,1920,1920,1920,1920,0
20230531,162100,1033163346,1920,1920,1920,1920,0
20230531,162000,1033163346,1920,1920,1920,1920,0
20230531,161900,1033163346,1920,1920,1920,1920,0
20230531,161800,1033163346,1920,1920,1920,1920,0
20230531,161700,1033163346,1920,1920,1920,1920,0
20230531,161600,1033163346,1920,1920,1920,1920,0
20230531,161500,1033163346,1920,1920,1920,1920,0
20230531,161400,1033163346,1920,1920,1920,1920,0
20230531,161300,1033163346,1920,1920,1920,1920,0
20230531,161200,1033163346,1920,1920,1920,1920,0
20230531,161100,1033163346,1920,1920,1920,1920,0
20230531,161000,1033163346,1920,1920,1920,1920,0
20230531,160900,1033163346,1920,1920,1920,1920,0
20230531,160800,1033163346,1920,1920,1920,1920,0
20230531,160700,1033163346,1920,1920,1920,1920,0
20230531,160600,1033163346,1920,1920,1920,1920,0
20230531,160500,1033163346,1920,1920,1920,1920,0
20230531,160400,1033163346,1920,1920,1920,1920,0
20230531,160300,1033163346,1920,1920,1920,1920,0
20230531,160200,1033163346,1920,1920,1920,1920,0
20230531,160100,1033163346,1920,1920,1920,1920,0
20230531,160000,1033163346,1920,1920,1920,1920,0
20230531,155900,1033163346,1920,1920,1920,1920,27390
20230531,155800,1033163346,1920,1920,1920,1920,0
20230531,155700,1033163346,1920,1920,1920,1920,0
20230531,155600,1033163346,1920,1920,1920,1920,0
20230531,155500,1033163346,1920,1920,1920,1920,0
20230531,155400,1033163346,1920,1920,1920,1920,0
20230531,155300,1033163346,1920,1920,1920,1920,0
20230531,155200,1033163346,1920,1920,1920,1920,0
20230531,155100,1033163346,1920,1920,1920,1920,0
20230531,155000,1033163346,1920,1920,1920,1920,0
20230531,154900,1033163346,1920,1920,1920,1920,0
20230531,154800,1033163346,1920,1920,1920,1920,0
20230531,154700,1033163346,1920,1920,1920,1920,0
20230531,154600,1033163346,1920,1920,1920,1920,0
20230531,154500,1033163346,1920,1920,1920,1920,0
20230531,154400,1033163346,1920,1920,1920,1920,0
20230531,154300,1033163346,1920,1920,1920,1920,0
20230531,154200,1033163346,1920,1920,1920,1920,0
20230531,154100,1033163346,1920,1920,1920,1920,0
20230531,154000,1033163346,1920,1920,1920,1920,0
20230531,153900,1033163346,1920,1920,1920,1920,0
20230531,153800,1033163346,1920,1920,1920,1920,0
20230531,153700,1033163346,1920,1920,1920,1920,0
20230531,153600,1033163346,1920,1920,1920,1920,0
20230531,153500,1033163346,1920,1920,1920,1920,0
20230531,153400,1033163346,1920,1920,1920,1920,0
20230531,153300,1033163346,1920,1920,1920,1920,0
20230531,153200,1033163346,1920,1920,1920,1920,0
20230531,153100,1033163346,1920,1920,1920,1920,0
20230531,153000,1033163346,1920,1920,1920,1920,27390
20230531,152900,980574546,1926,1926,1926,1926,0
20230531,152800,980574546,1926,1926,1926,1926,0
20230531,152700,980574546,1926,1926,1926,1926,0
20230531,152600,980574546,1926,1926,1926,1926,0
20230531,152500,980574546,1926,1926,1926,1926,0
20230531,152400,980574546,1926,1926,1926,1926,0
20230531,152300,980574546,1926,1926,1926,1926,0
20230531,152200,980574546,1926,1926,1926,1926,0
20230531,152100,980574546,1926,1926,1926,1926,0
20230531,152000,980574546,1926,1926,1926,1926,0
20230531,151900,980574546,1926,1926,1926,1926,303
20230531,151800,979990968,1923,1926,1926,1923,19881
20230531,151700,941712456,1926,1931,1934,1926,7732
20230531,151600,926812444,1930,1930,1931,1930,340
20230531,151500,926156044,1930,1931,1931,1930,4650
20230531,151400,917181394,1931,1927,1931,1927,1501
20230531,151300,914283467,1927,1929,1929,1927,1016
20230531,151200,912325128,1929,1929,1929,1927,2820
20230531,151100,906890286,1927,1929,1929,1927,2497
20230531,151000,902076521,1928,1929,1929,1928,200
20230531,150900,901690916,1928,1933,1933,1928,2896
20230531,150800,896100732,1933,1933,1933,1933,374
20230531,150700,895377790,1930,1930,1934,1930,306
20230531,150600,894786690,1934,1934,1934,1934,610
20230531,150500,893606950,1933,1933,1933,1933,100
20230531,150400,893413650,1931,1928,1931,1928,3035
20230531,150300,887558959,1928,1927,1928,1927,1628
20230531,150200,884420904,1927,1927,1928,1927,3576
20230531,150100,877529613,1927,1929,1929,1927,15062
20230531,150000,848492079,1930,1930,1930,1930,733
20230531,145900,847077389,1930,1929,1930,1929,236
20230531,145800,846621919,1929,1930,1930,1929,192
20230531,145700,846251443,1930,1931,1931,1930,439
20230531,145600,845404059,1932,1932,1932,1932,10
20230531,145500,845384739,1930,1934,1934,1930,6300
20230531,145400,833224535,1934,1934,1934,1934,1
20230531,145300,833222601,1930,1930,1930,1930,460
20230531,145200,832334801,1930,1931,1931,1930,7120
20230531,145100,818589380,1931,1931,1931,1931,0
20230531,145000,818589380,1931,1931,1931,1931,705
20230531,144900,817228025,1931,1931,1931,1931,1106
20230531,144800,815092339,1931,1931,1931,1931,11
20230531,144700,815071098,1934,1931,1934,1931,501
20230531,144600,814103604,1931,1930,1931,1930,1147
20230531,144500,811889892,1931,1931,1931,1931,20
20230531,144400,811851272,1930,1934,1934,1930,942
20230531,144300,810032926,1930,1930,1930,1930,0
20230531,144200,810032926,1930,1930,1930,1930,1005
20230531,144100,808093276,1930,1934,1934,1930,1165
20230531,144000,805844786,1934,1934,1934,1934,100
20230531,143900,805651386,1934,1931,1934,1930,2236
20230531,143800,801333964,1930,1930,1930,1930,158
20230531,143700,801029024,1930,1932,1932,1930,2000
20230531,143600,797168925,1933,1931,1933,1930,2516
20230531,143500,792311152,1931,1931,1931,1931,0
20230531,143400,792311152,1931,1930,1931,1930,1530
20230531,143300,789358202,1931,1931,1931,1931,1434
20230531,143200,786589148,1931,1931,1931,1931,0
20230531,143100,786589148,1931,1934,1934,1931,8315
20230531,143000,770523771,1937,1936,1937,1934,772
20230531,142900,769030188,1937,1937,1937,1937,4
20230531,142800,769022440,1937,1937,1937,1937,0
20230531,142700,769022440,1937,1937,1937,1937,0
20230531,142600,769022440,1937,1937,1937,1937,928
20230531,142500,767224904,1937,1938,1938,1937,993
20230531,142400,765301381,1939,1939,1939,1939,0
20230531,142300,765301381,1939,1939,1939,1939,100
20230531,142200,765107481,1938,1938,1938,1938,0
20230531,142100,765107481,1938,1938,1938,1938,69
20230531,142000,764973759,1938,1938,1938,1938,10
20230531,141900,764954379,1936,1936,1936,1936,0
20230531,141800,764954379,1936,1936,1936,1936,1684
20230531,141700,761694155,1938,1936,1938,1936,804
20230531,141600,760137371,1936,1935,1936,1935,734
20230531,141500,758716397,1938,1935,1938,1932,6902
20230531,141400,745367810,1935,1935,1935,1935,300
20230531,141300,744787310,1935,1938,1938,1935,350
20230531,141200,744109632,1938,1939,1939,1938,346
20230531,141100,743438747,1938,1937,1938,1937,2
20230531,141000,743434872,1936,1936,1936,1935,1049
20230531,140900,741404520,1935,1935,1935,1935,542
20230531,140800,740355750,1936,1936,1936,1936,61
20230531,140700,740237654,1935,1935,1935,1935,10
20230531,140600,740218304,1935,1935,1935,1935,100
20230531,140500,740024804,1934,1934,1934,1934,328
20230531,140400,739390452,1934,1936,1936,1934,5005
20230531,140300,729707335,1936,1936,1936,1936,2000
20230531,140200,725835335,1937,1936,1937,1936,64
20230531,140100,725711421,1935,1935,1935,1935,0
20230531,140000,725711421,1935,1935,1935,1935,499
20230531,135900,724745856,1935,1940,1940,1935,12541
20230531,135800,700451167,1940,1940,1940,1940,0
20230531,135700,700451167,1940,1940,1940,1940,2682
20230531,135600,695248087,1940,1940,1940,1940,1
20230531,135500,695246147,1942,1942,1942,1942,7
20230531,135400,695232553,1942,1942,1942,1942,0
20230531,135300,695232553,1942,1942,1942,1942,0
20230531,135200,695232553,1942,1942,1942,1942,0
20230531,135100,695232553,1942,1942,1942,1942,865
20230531,135000,693552723,1942,1942,1942,1942,1219
20230531,134900,691185425,1942,1942,1942,1942,0
20230531,134800,691185425,1942,1942,1942,1942,20
20230531,134700,691146585,1942,1942,1942,1942,0
20230531,134600,691146585,1942,1942,1942,1942,170
20230531,134500,690816445,1942,1942,1942,1942,60
20230531,134400,690699925,1945,1945,1945,1945,145
20230531,134300,690417900,1945,1945,1945,1945,257
20230531,134200,689918035,1945,1945,1945,1945,0
20230531,134100,689918035,1945,1945,1945,1945,502
20230531,134000,688941645,1945,1945,1945,1945,11
20230531,133900,688920250,1945,1945,1945,1945,0
20230531,133800,688920250,1945,1945,1945,1945,0
20230531,133700,688920250,1945,1945,1945,1945,0
20230531,133600,688920250,1945,1945,1945,1945,0
20230531,133500,688920250,1945,1945,1945,1945,30
20230531,133400,688861900,1941,1941,1941,1941,1111
20230531,133300,686705449,1941,1941,1941,1941,603
20230531,133200,685535026,1941,1943,1943,1941,2422
20230531,133100,680833165,1944,1944,1944,1944,260
20230531,133000,680327725,1945,1945,1945,1945,0
20230531,132900,680327725,1945,1945,1945,1945,0
20230531,132800,680327725,1945,1946,1946,1945,507
20230531,132700,679341600,1945,1945,1945,1945,145
20230531,132600,679059575,1946,1946,1946,1946,60
20230531,132500,678942815,1946,1946,1946,1946,1
20230531,132400,678940869,1946,1946,1946,1946,1000
20230531,132300,676994869,1946,1946,1946,1946,74
20230531,132200,676850865,1945,1946,1946,1945,1137
20230531,132100,674638400,1946,1946,1946,1946,100
20230531,132000,674443800,1946,1946,1946,1946,0
20230531,131900,674443800,1946,1946,1946,1946,0
20230531,131800,674443800,1946,1946,1946,1946,351
20230531,131700,673760754,1946,1946,1946,1946,0
20230531,131600,673760754,1946,1946,1946,1945,96
20230531,131500,673573943,1945,1945,1945,1945,37
20230531,131400,673501978,1945,1946,1947,1940,2457
20230531,131300,668721037,1946,1941,1946,1941,5048
20230531,131200,658914569,1939,1939,1939,1939,257
20230531,131100,658416246,1939,1939,1939,1939,210
20230531,131000,658009056,1939,1939,1939,1939,533
20230531,130900,656975569,1939,1940,1941,1939,987
20230531,130800,655061470,1940,1940,1940,1940,202
20230531,130700,654669590,1940,1940,1940,1940,3
20230531,130600,654663770,1940,1940,1940,1940,250
20230531,130500,654178770,1941,1941,1941,1941,0
20230531,130400,654178770,1941,1941,1941,1940,111
20230531,130300,653963320,1939,1940,1940,1939,560
20230531,130200,652877390,1940,1940,1940,1940,35
20230531,130100,652809490,1940,1941,1941,1940,7301
20230531,130000,638644550,1940,1941,1941,1940,1450
20230531,125900,635831040,1941,1941,1941,1941,0
20230531,125800,635831040,1941,1941,1941,1941,564
20230531,125700,634736316,1941,1941,1941,1941,650
20230531,125600,633474666,1941,1941,1941,1941,100
20230531,125500,633280566,1945,1945,1945,1945,0
20230531,125400,633280566,1945,1945,1945,1945,0
20230531,125300,633280566,1945,1945,1945,1945,1
20230531,125200,633278621,1945,1945,1945,1945,0
20230531,125100,633278621,1945,1945,1945,1945,0
20230531,125000,633278621,1945,1945,1945,1945,0
20230531,124900,633278621,1945,1945,1945,1945,100
20230531,124800,633084121,1946,1946,1946,1946,1
20230531,124700,633082175,1946,1946,1946,1946,0
20230531,124600,633082175,1946,1946,1946,1946,0
20230531,124500,633082175,1946,1946,1946,1946,5
20230531,124400,633072445,1941,1941,1941,1941,0
20230531,124300,633072445,1941,1942,1942,1941,9027
20230531,124200,615550038,1941,1941,1941,1941,5819
20230531,124100,604255359,1944,1944,1944,1944,21
20230531,124000,604214535,1941,1942,1944,1941,643
20230531,123900,602966457,1941,1942,1942,1941,2112
20230531,123800,598865008,1942,1945,1945,1942,14877
20230531,123700,569937351,1946,1946,1946,1946,232
20230531,123600,569485879,1947,1947,1947,1947,0
20230531,123500,569485879,1947,1947,1947,1946,752
20230531,123400,568022239,1947,1947,1947,1947,100
20230531,123300,567827539,1947,1947,1947,1947,0
20230531,123200,567827539,1947,1947,1947,1947,562
20230531,123100,566733325,1947,1947,1947,1947,0
20230531,123000,566733325,1947,1947,1947,1947,12
20230531,122900,566709961,1947,1947,1947,1947,2
20230531,122800,566706067,1947,1947,1947,1947,0
20230531,122700,566706067,1947,1947,1947,1947,29
20230531,122600,566649604,1947,1947,1947,1947,70
20230531,122500,566513314,1947,1947,1947,1947,23
20230531,122400,566468533,1944,1944,1944,1944,0
20230531,122300,566468533,1944,1944,1944,1944,0
20230531,122200,566468533,1944,1944,1944,1944,0
20230531,122100,566468533,1944,1944,1944,1944,0
20230531,122000,566468533,1944,1944,1944,1944,0
20230531,121900,566468533,1944,1947,1947,1944,1970
20230531,121800,562636054,1947,1945,1947,1945,111
20230531,121700,562420137,1945,1945,1945,1945,12
20230531,121600,562396797,1947,1947,1947,1947,43
20230531,121500,562313076,1945,1945,1945,1945,0
20230531,121400,562313076,1945,1945,1945,1945,0
20230531,121300,562313076,1945,1947,1947,1945,1431
20230531,121200,559528483,1947,1947,1947,1947,0
20230531,121100,559528483,1947,1948,1948,1947,43
20230531,121000,559444761,1948,1947,1948,1947,59
20230531,120900,559329887,1947,1947,1947,1947,0
20230531,120800,559329887,1947,1947,1947,1947,0
20230531,120700,559329887,1947,1947,1947,1947,0
20230531,120600,559329887,1947,1947,1947,1947,1
20230531,120500,559327940,1947,1946,1947,1946,526
20230531,120400,558304343,1946,1946,1946,1946,3001
20230531,120300,552464397,1946,1945,1946,1945,51
20230531,120200,552365172,1946,1946,1946,1946,21
20230531,120100,552324306,1946,1946,1946,1946,0
20230531,120000,552324306,1946,1946,1946,1946,0
20230531,115900,552324306,1946,1946,1946,1946,0
20230531,115800,552324306,1946,1945,1946,1945,54
20230531,115700,552219223,1946,1945,1946,1945,506
20230531,115600,551235047,1945,1945,1945,1945,10
20230531,115500,551215597,1946,1947,1947,1945,568
20230531,115400,550110473,1946,1946,1946,1946,250
20230531,115300,549623973,1948,1948,1948,1948,0
20230531,115200,549623973,1948,1947,1948,1947,100
20230531,115100,549429177,1948,1948,1948,1948,0
20230531,115000,549429177,1948,1948,1948,1948,0
20230531,114900,549429177,1948,1948,1948,1948,0
20230531,114800,549429177,1948,1948,1948,1947,31
20230531,114700,549368790,1948,1948,1948,1948,0
20230531,114600,549368790,1948,1948,1948,1948,0
20230531,114500,549368790,1948,1948,1948,1948,0
20230531,114400,549368790,1948,1946,1948,1946,2
20230531,114300,549364896,1944,1944,1944,1944,0
20230531,114200,549364896,1944,1945,1945,1944,3445
20230531,114100,542667640,1947,1947,1947,1947,503
20230531,114000,541688299,1947,1945,1947,1945,18
20230531,113900,541653287,1947,1947,1947,1947,5
20230531,113800,541643552,1947,1947,1947,1947,1
20230531,113700,541641605,1945,1947,1947,1945,1002
20230531,113600,539692710,1945,1945,1945,1945,0
20230531,113500,539692710,1945,1945,1945,1945,801
20230531,113400,538134765,1945,1945,1945,1945,2600
20230531,113300,533077765,1945,1946,1946,1945,400
20230531,113200,532299763,1947,1947,1947,1947,5
20230531,113100,532290028,1947,1948,1948,1947,85
20230531,113000,532124531,1948,1948,1948,1948,103
20230531,112900,531923887,1948,1948,1948,1948,0
20230531,112800,531923887,1948,1948,1948,1948,1747
20230531,112700,528520731,1948,1948,1948,1948,64
20230531,112600,528396059,1945,1945,1945,1945,0
20230531,112500,528396059,1945,1947,1947,1945,130
20230531,112400,528143206,1945,1945,1945,1945,0
20230531,112300,528143206,1945,1945,1945,1945,179
20230531,112200,527795051,1945,1945,1945,1945,1043
20230531,112100,525766416,1945,1945,1945,1945,0
20230531,112000,525766416,1945,1945,1945,1945,135
20230531,111900,525503841,1945,1945,1945,1945,0
20230531,111800,525503841,1945,1945,1945,1945,8
20230531,111700,525488281,1948,1948,1948,1948,438
20230531,111600,524635057,1950,1950,1950,1950,0
20230531,111500,524635057,1950,1950,1950,1950,82
20230531,111400,524475157,1950,1950,1950,1950,0
20230531,111300,524475157,1950,1948,1950,1948,2869
20230531,111200,518881405,1944,1944,1944,1944,0
20230531,111100,518881405,1944,1945,1945,1944,171
20230531,111000,518548953,1945,1945,1945,1945,741
20230531,110900,517107708,1945,1945,1945,1945,0
20230531,110800,517107708,1945,1945,1945,1945,10
20230531,110700,517088258,1947,1947,1947,1947,1
20230531,110600,517086311,1948,1948,1948,1948,0
20230531,110500,517086311,1948,1948,1948,1948,0
20230531,110400,517086311,1948,1948,1948,1948,2
20230531,110300,517082415,1948,1943,1948,1943,203
20230531,110200,516686986,1943,1943,1943,1943,1
20230531,110100,516685043,1943,1943,1943,1943,0
20230531,110000,516685043,1943,1948,1948,1943,359
20230531,105900,515987347,1948,1948,1948,1948,0
20230531,105800,515987347,1948,1948,1948,1948,0
20230531,105700,515987347,1948,1944,1949,1942,10803
20230531,105600,494995440,1944,1944,1944,1944,0
20230531,105500,494995440,1944,1944,1944,1944,1
20230531,105400,494993496,1944,1944,1944,1944,0
20230531,105300,494993496,1944,1949,1949,1944,8004
20230531,105200,479428485,1949,1946,1949,1946,1348
20230531,105100,476805270,1947,1946,1947,1946,101
20230531,105000,476608624,1947,1947,1947,1947,50
20230531,104900,476511274,1947,1947,1947,1947,67
20230531,104800,476380825,1947,1947,1947,1947,156
20230531,104700,476077093,1949,1949,1949,1949,110
20230531,104600,475862703,1949,1949,1949,1949,30
20230531,104500,475804233,1949,1949,1949,1949,0
20230531,104400,475804233,1949,1949,1949,1949,100
20230531,104300,475609333,1949,1949,1949,1949,11
20230531,104200,475587894,1949,1949,1949,1949,1
20230531,104100,475585945,1943,1943,1943,1943,77
20230531,104000,475436334,1943,1943,1943,1943,45
20230531,103900,475348899,1950,1950,1950,1950,3
20230531,103800,475343049,1950,1950,1950,1950,55
20230531,103700,475235799,1947,1943,1947,1942,2811
20230531,103600,469772480,1944,1947,1947,1944,1001
20230531,103500,467826533,1942,1943,1943,1942,4863
20230531,103400,458382522,1943,1943,1943,1943,134
20230531,103300,458122160,1943,1943,1943,1942,2005
20230531,103200,454226945,1943,1943,1943,1943,695
20230531,103100,452876560,1944,1944,1944,1944,2165
20230531,103000,448667800,1944,1949,1949,1944,22074
20230531,102900,405721548,1950,1950,1950,1950,203
20230531,102800,405325698,1950,1950,1950,1950,205
20230531,102700,404925948,1949,1950,1950,1949,30
20230531,102600,404867475,1950,1950,1950,1949,1459
20230531,102500,402022858,1950,1951,1951,1950,304
20230531,102400,401429758,1950,1952,1954,1950,5582
20230531,102300,390536611,1952,1956,1956,1952,1118
20230531,102200,388353224,1957,1957,1957,1957,10
20230531,102100,388333654,1957,1957,1957,1957,200
20230531,102000,387942254,1957,1957,1957,1957,200
20230531,101900,387550854,1957,1957,1957,1957,12
20230531,101800,387527370,1957,1957,1957,1957,0
20230531,101700,387527370,1957,1957,1957,1957,1
20230531,101600,387525413,1957,1952,1957,1952,448
20230531,101500,386650399,1953,1955,1955,1953,1305
20230531,101400,384100494,1957,1953,1957,1953,4252
20230531,101300,375796257,1957,1955,1957,1953,105
20230531,101200,375590920,1953,1953,1953,1953,1541
20230531,101100,372581347,1953,1955,1955,1953,1022
20230531,101000,370585373,1955,1954,1955,1954,709
20230531,100900,369199973,1953,1953,1953,1953,1264
20230531,100800,366731381,1952,1951,1952,1951,51
20230531,100700,366631830,1953,1950,1953,1950,2667
20230531,100600,361430280,1951,1951,1951,1950,276
20230531,100500,360891831,1951,1951,1951,1951,48
20230531,100400,360798183,1950,1950,1950,1950,870
20230531,100300,359101683,1951,1951,1951,1951,1409
20230531,100200,356352724,1951,1952,1952,1951,745
20230531,100100,354898628,1952,1952,1952,1952,0
20230531,100000,354898628,1952,1950,1952,1950,599
20230531,095900,353729478,1953,1954,1954,1953,1916
20230531,095800,349987005,1954,1953,1954,1953,2174
20230531,095700,345741008,1954,1952,1954,1951,582
20230531,095600,344605162,1954,1954,1954,1954,8
20230531,095500,344589530,1954,1954,1954,1954,51
20230531,095400,344489876,1954,1954,1954,1954,0
20230531,095300,344489876,1954,1952,1954,1952,473
20230531,095200,343566434,1954,1954,1954,1954,0
20230531,095100,343566434,1954,1954,1954,1954,46
20230531,095000,343476550,1954,1953,1954,1953,720
20230531,094900,342070367,1953,1953,1953,1953,47
20230531,094800,341978576,1953,1953,1953,1953,100
20230531,094700,341783276,1952,1955,1955,1952,433
20230531,094600,340937898,1955,1955,1955,1955,1
20230531,094500,340935943,1953,1953,1953,1953,199
20230531,094400,340547296,1955,1955,1955,1955,54
20230531,094300,340441726,1953,1953,1953,1953,500
20230531,094200,339465226,1953,1957,1957,1953,80
20230531,094100,339308765,1956,1957,1957,1956,137
20230531,094000,339040661,1957,1953,1957,1953,265
20230531,093900,338522066,1952,1951,1952,1951,2107
20230531,093800,334409221,1952,1950,1952,1950,501
20230531,093700,333432269,1952,1951,1952,1951,162
20230531,093600,333116206,1952,1952,1952,1952,608
20230531,093500,331929390,1952,1947,1952,1946,6790
20230531,093400,318702934,1947,1946,1947,1945,3541
20230531,093300,311814220,1947,1947,1947,1946,1289
20230531,093200,309305455,1947,1948,1948,1946,1850
20230531,093100,305703612,1947,1947,1949,1947,968
20230531,093000,303818360,1947,1949,1949,1947,1176
20230531,092900,301527496,1948,1949,1952,1948,3714
20230531,092800,294287698,1949,1950,1952,1949,722
20230531,092700,292879482,1950,1952,1952,1950,6222
20230531,092600,280745939,1951,1953,1953,1951,2001
20230531,092500,276841986,1951,1954,1954,1951,7593
20230531,092400,262027723,1954,1951,1954,1951,1018
20230531,092300,260041594,1954,1953,1954,1951,11030
20230531,092200,238502989,1953,1953,1954,1953,979
20230531,092100,236590998,1951,1952,1952,1951,5606
20230531,092000,225651091,1953,1957,1957,1953,8970
20230531,091900,208132129,1957,1957,1957,1957,1264
20230531,091800,205658481,1957,1957,1957,1950,6389
20230531,091700,193194524,1957,1957,1959,1952,7503
20230531,091600,178544364,1955,1957,1957,1955,1759
20230531,091500,175104395,1958,1955,1958,1955,651
20230531,091400,173831671,1955,1950,1955,1950,536
20230531,091300,172784316,1950,1958,1958,1950,67
20230531,091200,172653578,1958,1959,1959,1958,1760
20230531,091100,169206798,1960,1955,1965,1955,828
20230531,091000,167582616,1954,1943,1954,1943,6715
20230531,090900,154506021,1943,1945,1947,1943,4414
20230531,090800,145921348,1945,1945,1947,1945,1237
20230531,090700,143514341,1948,1948,1948,1948,46
20230531,090600,143424733,1945,1949,1949,1945,17
20230531,090500,143391628,1949,1945,1949,1936,6589
20230531,090400,130616130,1950,1935,1950,1935,42709
20230531,090300,47907427,1935,1931,1935,1925,304
20230531,090200,47321371,1935,1941,1941,1925,11684
20230531,090100,24755805,1941,1943,1943,1940,1683
20230531,090000,21489486,1944,1945,1945,1944,10535