stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,203100,4443973180,3005,3005,3005,3005,865725
20230531,203000,4443973180,3005,3005,3005,3005,0
20230531,202900,4443973180,3005,3005,3005,3005,0
20230531,202800,4443973180,3005,3005,3005,3005,0
20230531,202700,4443973180,3005,3005,3005,3005,0
20230531,202600,4443973180,3005,3005,3005,3005,0
20230531,202500,4443973180,3005,3005,3005,3005,0
20230531,202400,4443973180,3005,3005,3005,3005,0
20230531,202300,4443973180,3005,3005,3005,3005,0
20230531,202200,4443973180,3005,3005,3005,3005,0
20230531,202100,4443973180,3005,3005,3005,3005,0
20230531,202000,4443973180,3005,3005,3005,3005,0
20230531,201900,4443973180,3005,3005,3005,3005,0
20230531,201800,4443973180,3005,3005,3005,3005,0
20230531,201700,4443973180,3005,3005,3005,3005,0
20230531,201600,4443973180,3005,3005,3005,3005,0
20230531,201500,4443973180,3005,3005,3005,3005,0
20230531,201400,4443973180,3005,3005,3005,3005,0
20230531,201300,4443973180,3005,3005,3005,3005,0
20230531,201200,4443973180,3005,3005,3005,3005,0
20230531,201100,4443973180,3005,3005,3005,3005,0
20230531,201000,4443973180,3005,3005,3005,3005,0
20230531,200900,4443973180,3005,3005,3005,3005,0
20230531,200800,4443973180,3005,3005,3005,3005,0
20230531,200700,4443973180,3005,3005,3005,3005,0
20230531,200600,4443973180,3005,3005,3005,3005,0
20230531,200500,4443973180,3005,3005,3005,3005,0
20230531,200400,4443973180,3005,3005,3005,3005,0
20230531,200300,4443973180,3005,3005,3005,3005,0
20230531,200200,4443973180,3005,3005,3005,3005,0
20230531,200100,4443973180,3005,3005,3005,3005,865725
20230531,200000,4443973180,3005,3005,3005,3005,0
20230531,195900,4443973180,3005,3005,3005,3005,0
20230531,195800,4443973180,3005,3005,3005,3005,0
20230531,195700,4443973180,3005,3005,3005,3005,0
20230531,195600,4443973180,3005,3005,3005,3005,0
20230531,195500,4443973180,3005,3005,3005,3005,0
20230531,195400,4443973180,3005,3005,3005,3005,0
20230531,195300,4443973180,3005,3005,3005,3005,0
20230531,195200,4443973180,3005,3005,3005,3005,0
20230531,195100,4443973180,3005,3005,3005,3005,0
20230531,195000,4443973180,3005,3005,3005,3005,0
20230531,194900,4443973180,3005,3005,3005,3005,0
20230531,194800,4443973180,3005,3005,3005,3005,0
20230531,194700,4443973180,3005,3005,3005,3005,0
20230531,194600,4443973180,3005,3005,3005,3005,0
20230531,194500,4443973180,3005,3005,3005,3005,0
20230531,194400,4443973180,3005,3005,3005,3005,0
20230531,194300,4443973180,3005,3005,3005,3005,0
20230531,194200,4443973180,3005,3005,3005,3005,0
20230531,194100,4443973180,3005,3005,3005,3005,0
20230531,194000,4443973180,3005,3005,3005,3005,0
20230531,193900,4443973180,3005,3005,3005,3005,0
20230531,193800,4443973180,3005,3005,3005,3005,0
20230531,193700,4443973180,3005,3005,3005,3005,0
20230531,193600,4443973180,3005,3005,3005,3005,0
20230531,193500,4443973180,3005,3005,3005,3005,0
20230531,193400,4443973180,3005,3005,3005,3005,0
20230531,193300,4443973180,3005,3005,3005,3005,0
20230531,193200,4443973180,3005,3005,3005,3005,0
20230531,193100,4443973180,3005,3005,3005,3005,865725
20230531,193000,4443973180,3005,3005,3005,3005,0
20230531,192900,4443973180,3005,3005,3005,3005,0
20230531,192800,4443973180,3005,3005,3005,3005,0
20230531,192700,4443973180,3005,3005,3005,3005,0
20230531,192600,4443973180,3005,3005,3005,3005,0
20230531,192500,4443973180,3005,3005,3005,3005,0
20230531,192400,4443973180,3005,3005,3005,3005,0
20230531,192300,4443973180,3005,3005,3005,3005,0
20230531,192200,4443973180,3005,3005,3005,3005,0
20230531,192100,4443973180,3005,3005,3005,3005,0
20230531,192000,4443973180,3005,3005,3005,3005,0
20230531,191900,4443973180,3005,3005,3005,3005,0
20230531,191800,4443973180,3005,3005,3005,3005,0
20230531,191700,4443973180,3005,3005,3005,3005,0
20230531,191600,4443973180,3005,3005,3005,3005,0
20230531,191500,4443973180,3005,3005,3005,3005,0
20230531,191400,4443973180,3005,3005,3005,3005,0
20230531,191300,4443973180,3005,3005,3005,3005,0
20230531,191200,4443973180,3005,3005,3005,3005,0
20230531,191100,4443973180,3005,3005,3005,3005,0
20230531,191000,4443973180,3005,3005,3005,3005,0
20230531,190900,4443973180,3005,3005,3005,3005,0
20230531,190800,4443973180,3005,3005,3005,3005,0
20230531,190700,4443973180,3005,3005,3005,3005,0
20230531,190600,4443973180,3005,3005,3005,3005,0
20230531,190500,4443973180,3005,3005,3005,3005,0
20230531,190400,4443973180,3005,3005,3005,3005,0
20230531,190300,4443973180,3005,3005,3005,3005,0
20230531,190200,4443973180,3005,3005,3005,3005,0
20230531,190100,4443973180,3005,3005,3005,3005,865725
20230531,190000,4443973180,3005,3005,3005,3005,0
20230531,185900,4443973180,3005,3005,3005,3005,0
20230531,185800,4443973180,3005,3005,3005,3005,0
20230531,185700,4443973180,3005,3005,3005,3005,0
20230531,185600,4443973180,3005,3005,3005,3005,0
20230531,185500,4443973180,3005,3005,3005,3005,0
20230531,185400,4443973180,3005,3005,3005,3005,0
20230531,185300,4443973180,3005,3005,3005,3005,0
20230531,185200,4443973180,3005,3005,3005,3005,0
20230531,185100,4443973180,3005,3005,3005,3005,0
20230531,185000,4443973180,3005,3005,3005,3005,0
20230531,184900,4443973180,3005,3005,3005,3005,0
20230531,184800,4443973180,3005,3005,3005,3005,0
20230531,184700,4443973180,3005,3005,3005,3005,0
20230531,184600,4443973180,3005,3005,3005,3005,0
20230531,184500,4443973180,3005,3005,3005,3005,0
20230531,184400,4443973180,3005,3005,3005,3005,0
20230531,184300,4443973180,3005,3005,3005,3005,0
20230531,184200,4443973180,3005,3005,3005,3005,0
20230531,184100,4443973180,3005,3005,3005,3005,0
20230531,184000,4443973180,3005,3005,3005,3005,0
20230531,183900,4443973180,3005,3005,3005,3005,0
20230531,183800,4443973180,3005,3005,3005,3005,0
20230531,183700,4443973180,3005,3005,3005,3005,0
20230531,183600,4443973180,3005,3005,3005,3005,0
20230531,183500,4443973180,3005,3005,3005,3005,0
20230531,183400,4443973180,3005,3005,3005,3005,0
20230531,183300,4443973180,3005,3005,3005,3005,0
20230531,183200,4443973180,3005,3005,3005,3005,0
20230531,183100,4443973180,3005,3005,3005,3005,865725
20230531,183000,4443973180,3005,3005,3005,3005,0
20230531,182900,4443973180,3005,3005,3005,3005,0
20230531,182800,4443973180,3005,3005,3005,3005,0
20230531,182700,4443973180,3005,3005,3005,3005,0
20230531,182600,4443973180,3005,3005,3005,3005,0
20230531,182500,4443973180,3005,3005,3005,3005,0
20230531,182400,4443973180,3005,3005,3005,3005,0
20230531,182300,4443973180,3005,3005,3005,3005,0
20230531,182200,4443973180,3005,3005,3005,3005,0
20230531,182100,4443973180,3005,3005,3005,3005,0
20230531,182000,4443973180,3005,3005,3005,3005,0
20230531,181900,4443973180,3005,3005,3005,3005,0
20230531,181800,4443973180,3005,3005,3005,3005,0
20230531,181700,4443973180,3005,3005,3005,3005,0
20230531,181600,4443973180,3005,3005,3005,3005,0
20230531,181500,4443973180,3005,3005,3005,3005,0
20230531,181400,4443973180,3005,3005,3005,3005,0
20230531,181300,4443973180,3005,3005,3005,3005,0
20230531,181200,4443973180,3005,3005,3005,3005,0
20230531,181100,4443973180,3005,3005,3005,3005,0
20230531,181000,4443973180,3005,3005,3005,3005,0
20230531,180900,4443973180,3005,3005,3005,3005,0
20230531,180800,4443973180,3005,3005,3005,3005,0
20230531,180700,4443973180,3005,3005,3005,3005,0
20230531,180600,4443973180,3005,3005,3005,3005,0
20230531,180500,4443973180,3005,3005,3005,3005,0
20230531,180400,4443973180,3005,3005,3005,3005,0
20230531,180300,4443973180,3005,3005,3005,3005,0
20230531,180200,4443973180,3005,3005,3005,3005,0
20230531,180100,4443973180,3005,3005,3005,3005,865725
20230531,180000,4443973180,3005,3005,3005,3005,0
20230531,175900,4443973180,3005,3005,3005,3005,0
20230531,175800,4443973180,3005,3005,3005,3005,0
20230531,175700,4443973180,3005,3005,3005,3005,0
20230531,175600,4443973180,3005,3005,3005,3005,0
20230531,175500,4443973180,3005,3005,3005,3005,0
20230531,175400,4443973180,3005,3005,3005,3005,0
20230531,175300,4443973180,3005,3005,3005,3005,0
20230531,175200,4443973180,3005,3005,3005,3005,0
20230531,175100,4443973180,3005,3005,3005,3005,0
20230531,175000,4443973180,3005,3005,3005,3005,0
20230531,174900,4443973180,3005,3005,3005,3005,0
20230531,174800,4443973180,3005,3005,3005,3005,0
20230531,174700,4443973180,3005,3005,3005,3005,0
20230531,174600,4443973180,3005,3005,3005,3005,0
20230531,174500,4443973180,3005,3005,3005,3005,0
20230531,174400,4443973180,3005,3005,3005,3005,0
20230531,174300,4443973180,3005,3005,3005,3005,0
20230531,174200,4443973180,3005,3005,3005,3005,0
20230531,174100,4443973180,3005,3005,3005,3005,0
20230531,174000,4443973180,3005,3005,3005,3005,0
20230531,173900,4443973180,3005,3005,3005,3005,0
20230531,173800,4443973180,3005,3005,3005,3005,0
20230531,173700,4443973180,3005,3005,3005,3005,0
20230531,173600,4443973180,3005,3005,3005,3005,0
20230531,173500,4443973180,3005,3005,3005,3005,0
20230531,173400,4443973180,3005,3005,3005,3005,0
20230531,173300,4443973180,3005,3005,3005,3005,0
20230531,173200,4443973180,3005,3005,3005,3005,0
20230531,173100,4443973180,3005,3005,3005,3005,865725
20230531,173000,4443973180,3005,3005,3005,3005,0
20230531,172900,4443973180,3005,3005,3005,3005,0
20230531,172800,4443973180,3005,3005,3005,3005,0
20230531,172700,4443973180,3005,3005,3005,3005,0
20230531,172600,4443973180,3005,3005,3005,3005,0
20230531,172500,4443973180,3005,3005,3005,3005,0
20230531,172400,4443973180,3005,3005,3005,3005,0
20230531,172300,4443973180,3005,3005,3005,3005,0
20230531,172200,4443973180,3005,3005,3005,3005,0
20230531,172100,4443973180,3005,3005,3005,3005,0
20230531,172000,4443973180,3005,3005,3005,3005,0
20230531,171900,4443973180,3005,3005,3005,3005,0
20230531,171800,4443973180,3005,3005,3005,3005,0
20230531,171700,4443973180,3005,3005,3005,3005,0
20230531,171600,4443973180,3005,3005,3005,3005,0
20230531,171500,4443973180,3005,3005,3005,3005,0
20230531,171400,4443973180,3005,3005,3005,3005,0
20230531,171300,4443973180,3005,3005,3005,3005,0
20230531,171200,4443973180,3005,3005,3005,3005,0
20230531,171100,4443973180,3005,3005,3005,3005,0
20230531,171000,4443973180,3005,3005,3005,3005,0
20230531,170900,4443973180,3005,3005,3005,3005,0
20230531,170800,4443973180,3005,3005,3005,3005,0
20230531,170700,4443973180,3005,3005,3005,3005,0
20230531,170600,4443973180,3005,3005,3005,3005,0
20230531,170500,4443973180,3005,3005,3005,3005,0
20230531,170400,4443973180,3005,3005,3005,3005,0
20230531,170300,4443973180,3005,3005,3005,3005,0
20230531,170200,4443973180,3005,3005,3005,3005,0
20230531,170100,4443973180,3005,3005,3005,3005,865725
20230531,170000,4443973180,3005,3005,3005,3005,0
20230531,165900,4443973180,3005,3005,3005,3005,0
20230531,165800,4443973180,3005,3005,3005,3005,0
20230531,165700,4443973180,3005,3005,3005,3005,0
20230531,165600,4443973180,3005,3005,3005,3005,0
20230531,165500,4443973180,3005,3005,3005,3005,0
20230531,165400,4443973180,3005,3005,3005,3005,0
20230531,165300,4443973180,3005,3005,3005,3005,0
20230531,165200,4443973180,3005,3005,3005,3005,0
20230531,165100,4443973180,3005,3005,3005,3005,0
20230531,165000,4443973180,3005,3005,3005,3005,0
20230531,164900,4443973180,3005,3005,3005,3005,0
20230531,164800,4443973180,3005,3005,3005,3005,0
20230531,164700,4443973180,3005,3005,3005,3005,0
20230531,164600,4443973180,3005,3005,3005,3005,0
20230531,164500,4443973180,3005,3005,3005,3005,0
20230531,164400,4443973180,3005,3005,3005,3005,0
20230531,164300,4443973180,3005,3005,3005,3005,0
20230531,164200,4443973180,3005,3005,3005,3005,0
20230531,164100,4443973180,3005,3005,3005,3005,0
20230531,164000,4443973180,3005,3005,3005,3005,0
20230531,163900,4443973180,3005,3005,3005,3005,0
20230531,163800,4443973180,3005,3005,3005,3005,0
20230531,163700,4443973180,3005,3005,3005,3005,0
20230531,163600,4443973180,3005,3005,3005,3005,0
20230531,163500,4443973180,3005,3005,3005,3005,0
20230531,163400,4443973180,3005,3005,3005,3005,0
20230531,163300,4443973180,3005,3005,3005,3005,0
20230531,163200,4443973180,3005,3005,3005,3005,0
20230531,163100,4443973180,3005,3005,3005,3005,865725
20230531,163000,4443973180,3005,3005,3005,3005,0
20230531,162900,4443973180,3005,3005,3005,3005,0
20230531,162800,4443973180,3005,3005,3005,3005,0
20230531,162700,4443973180,3005,3005,3005,3005,0
20230531,162600,4443973180,3005,3005,3005,3005,0
20230531,162500,4443973180,3005,3005,3005,3005,0
20230531,162400,4443973180,3005,3005,3005,3005,0
20230531,162300,4443973180,3005,3005,3005,3005,0
20230531,162200,4443973180,3005,3005,3005,3005,0
20230531,162100,4443973180,3005,3005,3005,3005,0
20230531,162000,4443973180,3005,3005,3005,3005,0
20230531,161900,4443973180,3005,3005,3005,3005,0
20230531,161800,4443973180,3005,3005,3005,3005,0
20230531,161700,4443973180,3005,3005,3005,3005,0
20230531,161600,4443973180,3005,3005,3005,3005,0
20230531,161500,4443973180,3005,3005,3005,3005,0
20230531,161400,4443973180,3005,3005,3005,3005,0
20230531,161300,4443973180,3005,3005,3005,3005,0
20230531,161200,4443973180,3005,3005,3005,3005,0
20230531,161100,4443973180,3005,3005,3005,3005,0
20230531,161000,4443973180,3005,3005,3005,3005,0
20230531,160900,4443973180,3005,3005,3005,3005,0
20230531,160800,4443973180,3005,3005,3005,3005,0
20230531,160700,4443973180,3005,3005,3005,3005,0
20230531,160600,4443973180,3005,3005,3005,3005,0
20230531,160500,4443973180,3005,3005,3005,3005,0
20230531,160400,4443973180,3005,3005,3005,3005,0
20230531,160300,4443973180,3005,3005,3005,3005,0
20230531,160200,4443973180,3005,3005,3005,3005,0
20230531,160100,4443973180,3005,3005,3005,3005,865725
20230531,160000,4443973180,3005,3005,3005,3005,0
20230531,155900,4443973180,3005,3005,3005,3005,0
20230531,155800,4443973180,3005,3005,3005,3005,0
20230531,155700,4443973180,3005,3005,3005,3005,0
20230531,155600,4443973180,3005,3005,3005,3005,0
20230531,155500,4443973180,3005,3005,3005,3005,0
20230531,155400,4443973180,3005,3005,3005,3005,0
20230531,155300,4443973180,3005,3005,3005,3005,0
20230531,155200,4443973180,3005,3005,3005,3005,0
20230531,155100,4443973180,3005,3005,3005,3005,0
20230531,155000,4443973180,3005,3005,3005,3005,0
20230531,154900,4443973180,3005,3005,3005,3005,0
20230531,154800,4443973180,3005,3005,3005,3005,0
20230531,154700,4443973180,3005,3005,3005,3005,0
20230531,154600,4443973180,3005,3005,3005,3005,0
20230531,154500,4443973180,3005,3005,3005,3005,0
20230531,154400,4443973180,3005,3005,3005,3005,0
20230531,154300,4443973180,3005,3005,3005,3005,0
20230531,154200,4443973180,3005,3005,3005,3005,0
20230531,154100,4443973180,3005,3005,3005,3005,0
20230531,154000,4443973180,3005,3005,3005,3005,0
20230531,153900,4443973180,3005,3005,3005,3005,0
20230531,153800,4443973180,3005,3005,3005,3005,0
20230531,153700,4443973180,3005,3005,3005,3005,0
20230531,153600,4443973180,3005,3005,3005,3005,0
20230531,153500,4443973180,3005,3005,3005,3005,0
20230531,153400,4443973180,3005,3005,3005,3005,0
20230531,153300,4443973180,3005,3005,3005,3005,0
20230531,153200,4443973180,3005,3005,3005,3005,0
20230531,153100,4443973180,3005,3005,3005,3005,865725
20230531,153000,4443973180,3005,3005,3005,3005,865725
20230531,152900,1842469555,2980,2980,2980,2980,0
20230531,152800,1842469555,2980,2980,2980,2980,0
20230531,152700,1842469555,2980,2980,2980,2980,0
20230531,152600,1842469555,2980,2980,2980,2980,0
20230531,152500,1842469555,2980,2980,2980,2980,0
20230531,152400,1842469555,2980,2980,2980,2980,0
20230531,152300,1842469555,2980,2980,2980,2980,0
20230531,152200,1842469555,2980,2980,2980,2980,0
20230531,152100,1842469555,2980,2980,2980,2980,0
20230531,152000,1842469555,2980,2980,2980,2980,0
20230531,151900,1842469555,2980,2985,2990,2980,2332
20230531,151800,1835507270,2985,2985,2990,2985,1464
20230531,151700,1831136315,2985,2980,2985,2980,14524
20230531,151600,1787782280,2985,2980,2985,2980,899
20230531,151500,1785103255,2980,2975,2980,2975,220
20230531,151400,1784447695,2975,2980,2980,2975,1637
20230531,151300,1779570740,2980,2980,2980,2980,2952
20230531,151200,1770773780,2980,2980,2980,2980,575
20230531,151100,1769060280,2980,2980,2980,2975,1107
20230531,151000,1765761500,2980,2980,2980,2975,3916
20230531,150900,1754097925,2975,2975,2975,2975,3
20230531,150800,1754089000,2975,2980,2980,2975,3118
20230531,150700,1744798225,2975,2980,2980,2975,1662
20230531,150600,1739847525,2980,2980,2980,2980,473
20230531,150500,1738437985,2975,2980,2980,2975,4543
20230531,150400,1724902520,2980,2980,2980,2975,4903
20230531,150300,1710291610,2975,2975,2975,2975,60
20230531,150200,1710113110,2975,2980,2980,2975,9172
20230531,150100,1682783075,2975,2975,2975,2975,1
20230531,150000,1682780100,2975,2970,2975,2970,2959
20230531,145900,1673977865,2970,2970,2970,2970,23
20230531,145800,1673909555,2970,2970,2970,2970,22
20230531,145700,1673844215,2970,2970,2970,2970,40
20230531,145600,1673725415,2970,2970,2970,2970,383
20230531,145500,1672587905,2970,2970,2970,2970,259
20230531,145400,1671818675,2970,2970,2975,2970,12328
20230531,145300,1635204415,2970,2975,2975,2970,2078
20230531,145200,1629022445,2975,2975,2975,2975,33
20230531,145100,1628924270,2975,2975,2975,2975,7165
20230531,145000,1607608395,2975,2975,2975,2975,29
20230531,144900,1607522120,2975,2975,2980,2975,745
20230531,144800,1605302240,2975,2975,2975,2975,1133
20230531,144700,1601931565,2975,2975,2975,2975,733
20230531,144600,1599750890,2980,2975,2980,2975,1824
20230531,144500,1594315945,2975,2975,2975,2975,2530
20230531,144400,1586789195,2970,2970,2970,2970,23
20230531,144300,1586720885,2970,2975,2975,2970,2501
20230531,144200,1579280470,2975,2975,2975,2975,61
20230531,144100,1579098995,2975,2975,2975,2975,170
20230531,144000,1578593245,2975,2975,2980,2970,4096
20230531,143900,1566407650,2975,2980,2985,2975,5083
20230531,143800,1551258980,2985,2980,2985,2980,4879
20230531,143700,1536719345,2980,2980,2980,2980,41
20230531,143600,1536597165,2980,2980,2985,2980,1955
20230531,143500,1530769715,2980,2985,2985,2980,1905
20230531,143400,1525083300,2980,2980,2985,2980,437
20230531,143300,1523780690,2985,2980,2985,2980,402
20230531,143200,1522580730,2980,2980,2980,2980,590
20230531,143100,1520822530,2980,2980,2985,2980,67
20230531,143000,1520622865,2980,2985,2985,2980,101
20230531,142900,1520321435,2985,2980,2985,2980,497
20230531,142800,1518838705,2980,2980,2980,2980,50
20230531,142700,1518689705,2985,2980,2985,2980,5584
20230531,142600,1502026770,2985,2980,2985,2980,1504
20230531,142500,1497537335,2980,2980,2980,2980,7
20230531,142400,1497516475,2985,2980,2985,2980,9
20230531,142300,1497489635,2980,2980,2985,2980,2111
20230531,142200,1491198355,2980,2980,2980,2980,4
20230531,142100,1491186435,2980,2985,2985,2980,112
20230531,142000,1490852170,2980,2980,2980,2980,63
20230531,141900,1490664430,2980,2985,2985,2980,12
20230531,141800,1490628665,2980,2980,2980,2980,2686
20230531,141700,1482624385,2980,2975,2980,2975,2
20230531,141600,1482618430,2980,2975,2980,2975,1394
20230531,141500,1478464365,2980,2975,2980,2975,680
20230531,141400,1476437990,2980,2980,2980,2980,1448
20230531,141300,1472122950,2985,2980,2985,2980,50
20230531,141200,1471973940,2980,2975,2980,2975,626
20230531,141100,1470108515,2975,2975,2980,2975,13310
20230531,141000,1430461340,2975,2975,2975,2975,30
20230531,140900,1430372090,2975,2970,2975,2970,2909
20230531,140800,1421717820,2970,2970,2970,2970,14
20230531,140700,1421676240,2975,2975,2975,2970,204
20230531,140600,1421069345,2975,2970,2975,2965,8194
20230531,140500,1396759705,2970,2970,2970,2970,131
20230531,140400,1396370635,2970,2970,2970,2970,14
20230531,140300,1396329055,2970,2970,2970,2970,301
20230531,140200,1395435085,2970,2970,2970,2970,2344
20230531,140100,1388473405,2970,2970,2970,2970,476
20230531,140000,1387059685,2970,2975,2975,2970,336
20230531,135900,1386060090,2975,2970,2975,2970,9
20230531,135800,1386033335,2970,2970,2970,2970,0
20230531,135700,1386033335,2970,2975,2975,2970,10
20230531,135600,1386003625,2975,2965,2975,2965,19210
20230531,135500,1328926530,2970,2965,2970,2965,25
20230531,135400,1328852355,2970,2965,2970,2965,631
20230531,135300,1326980810,2970,2965,2970,2965,261
20230531,135200,1326206640,2965,2965,2965,2965,1
20230531,135100,1326203675,2970,2955,2970,2955,883
20230531,135000,1323585460,2955,2965,2965,2955,455
20230531,134900,1322238165,2965,2960,2965,2955,5669
20230531,134800,1305451540,2960,2960,2960,2960,73
20230531,134700,1305235460,2955,2955,2955,2955,1
20230531,134600,1305232505,2955,2955,2960,2955,2213
20230531,134500,1298690875,2955,2955,2955,2950,1416
20230531,134400,1294507205,2950,2950,2950,2950,2
20230531,134300,1294501305,2955,2955,2955,2950,172
20230531,134200,1293993665,2950,2950,2950,2950,3
20230531,134100,1293984815,2955,2955,2955,2955,8002
20230531,134000,1270338905,2955,2955,2955,2955,0
20230531,133900,1270338905,2955,2955,2960,2955,175
20230531,133800,1269821600,2955,2955,2955,2955,2
20230531,133700,1269815690,2955,2955,2955,2955,2
20230531,133600,1269809780,2955,2955,2955,2955,1
20230531,133500,1269806825,2955,2955,2955,2955,1
20230531,133400,1269803870,2960,2955,2960,2955,5667
20230531,133300,1253052215,2960,2955,2960,2955,28
20230531,133200,1252969340,2955,2955,2955,2955,4
20230531,133100,1252957520,2955,2950,2955,2950,4
20230531,133000,1252945705,2960,2955,2960,2955,600
20230531,132900,1251171705,2955,2950,2960,2950,114
20230531,132800,1250835075,2955,2950,2960,2950,721
20230531,132700,1248702500,2960,2960,2960,2950,2900
20230531,132600,1240137180,2955,2960,2960,2955,2
20230531,132500,1240131265,2955,2955,2960,2950,1873
20230531,132400,1234596000,2960,2955,2960,2950,845
20230531,132300,1232098215,2955,2955,2960,2955,2483
20230531,132200,1224760190,2955,2950,2960,2950,214
20230531,132100,1224127975,2960,2955,2960,2950,1832
20230531,132000,1218713945,2955,2955,2955,2955,1
20230531,131900,1218710990,2960,2955,2960,2955,31
20230531,131800,1218619235,2955,2955,2955,2955,115
20230531,131700,1218279410,2960,2955,2960,2955,533
20230531,131600,1216704230,2955,2955,2955,2955,125
20230531,131500,1216334855,2955,2955,2960,2955,3461
20230531,131400,1206106770,2955,2955,2955,2955,2
20230531,131300,1206100860,2955,2955,2960,2955,278
20230531,131200,1205278995,2955,2955,2955,2955,1
20230531,131100,1205276040,2955,2960,2960,2955,138
20230531,131000,1204868065,2955,2955,2960,2955,308
20230531,130900,1203957740,2960,2960,2960,2960,371
20230531,130800,1202859580,2955,2955,2955,2955,1
20230531,130700,1202856625,2960,2955,2960,2955,149
20230531,130600,1202416090,2960,2960,2960,2960,2264
20230531,130500,1195714650,2955,2955,2955,2955,1
20230531,130400,1195711695,2955,2955,2955,2955,15
20230531,130300,1195667370,2955,2955,2955,2955,0
20230531,130200,1195667370,2955,2955,2955,2955,1
20230531,130100,1195664415,2955,2960,2960,2955,987
20230531,130000,1192742950,2955,2960,2960,2955,2388
20230531,125900,1185684475,2960,2960,2960,2960,0
20230531,125800,1185684475,2960,2955,2960,2955,2141
20230531,125700,1179347120,2960,2960,2960,2950,646
20230531,125600,1177434970,2960,2960,2960,2955,3556
20230531,125500,1166926315,2960,2955,2960,2955,680
20230531,125400,1164915570,2955,2960,2960,2955,7
20230531,125300,1164894855,2960,2955,2960,2955,171
20230531,125200,1164389340,2955,2955,2960,2955,1937
20230531,125100,1158664280,2955,2955,2955,2955,11
20230531,125000,1158631775,2955,2955,2955,2955,8
20230531,124900,1158608135,2960,2960,2960,2960,51
20230531,124800,1158457175,2955,2955,2955,2955,448
20230531,124700,1157133335,2955,2955,2955,2955,46
20230531,124600,1156997405,2960,2955,2960,2955,176
20230531,124500,1156477115,2955,2955,2955,2955,35
20230531,124400,1156373690,2960,2955,2960,2955,17
20230531,124300,1156323375,2955,2955,2955,2955,0
20230531,124200,1156323375,2955,2955,2955,2955,31
20230531,124100,1156231770,2955,2955,2955,2955,27
20230531,124000,1156151985,2955,2960,2960,2955,34
20230531,123900,1156051355,2955,2960,2960,2955,10777
20230531,123800,1124152090,2960,2965,2965,2960,46
20230531,123700,1124015705,2960,2965,2965,2960,41
20230531,123600,1123894145,2965,2960,2965,2960,129
20230531,123500,1123511665,2960,2960,2960,2960,10
20230531,123400,1123482065,2965,2965,2965,2960,1997
20230531,123300,1117560965,2965,2960,2965,2960,2142
20230531,123200,1111219940,2965,2965,2965,2960,4888
20230531,123100,1096745775,2965,2960,2965,2960,27
20230531,123000,1096665725,2960,2965,2965,2960,65
20230531,122900,1096473260,2965,2965,2965,2965,3410
20230531,122800,1086362610,2965,2965,2965,2960,1091
20230531,122700,1083128360,2965,2960,2965,2960,215
20230531,122600,1082491570,2965,2965,2965,2960,3492
20230531,122500,1072137795,2965,2965,2965,2965,2282
20230531,122400,1065371665,2960,2965,2965,2960,61
20230531,122300,1065190805,2960,2965,2965,2960,61
20230531,122200,1065009945,2960,2960,2960,2960,112
20230531,122100,1064678425,2960,2960,2965,2960,444
20230531,122000,1063363700,2960,2965,2965,2960,61
20230531,121900,1063182890,2965,2965,2965,2965,10
20230531,121800,1063153240,2965,2960,2965,2960,37
20230531,121700,1063043540,2960,2960,2960,2960,1
20230531,121600,1063040580,2960,2965,2965,2960,4
20230531,121500,1063028725,2965,2960,2965,2960,4
20230531,121400,1063016870,2960,2965,2965,2960,434
20230531,121300,1061730715,2960,2965,2965,2960,1410
20230531,121200,1057555190,2960,2960,2960,2960,0
20230531,121100,1057555190,2960,2960,2960,2960,1
20230531,121000,1057552230,2965,2965,2965,2960,947
20230531,120900,1054744380,2965,2960,2965,2960,586
20230531,120800,1053007290,2960,2960,2965,2960,402
20230531,120700,1051816865,2960,2965,2965,2960,635
20230531,120600,1049934095,2960,2960,2960,2960,1
20230531,120500,1049931135,2960,2965,2965,2960,101
20230531,120400,1049631675,2965,2965,2965,2960,711
20230531,120300,1047523565,2965,2960,2965,2960,775
20230531,120200,1045225695,2960,2960,2960,2960,1
20230531,120100,1045222735,2960,2960,2960,2960,0
20230531,120000,1045222735,2960,2965,2965,2960,102
20230531,115900,1044920310,2965,2960,2965,2960,503
20230531,115800,1043430540,2960,2960,2960,2960,338
20230531,115700,1042430060,2960,2960,2960,2960,1
20230531,115600,1042427100,2965,2960,2965,2960,348
20230531,115500,1041395920,2960,2965,2965,2960,21
20230531,115400,1041333660,2965,2965,2965,2965,10
20230531,115300,1041304010,2965,2965,2965,2960,347
20230531,115200,1040275160,2965,2965,2965,2965,959
20230531,115100,1037431725,2965,2965,2965,2965,400
20230531,115000,1036245725,2965,2965,2965,2965,11
20230531,114900,1036213110,2965,2965,2965,2965,135
20230531,114800,1035812835,2965,2965,2965,2965,202
20230531,114700,1035213905,2965,2965,2970,2965,477
20230531,114600,1033798230,2970,2965,2970,2965,228
20230531,114500,1033121075,2965,2970,2970,2965,393
20230531,114400,1031953870,2965,2965,2965,2965,112
20230531,114300,1031621790,2965,2965,2965,2965,370
20230531,114200,1030524740,2965,2965,2965,2965,382
20230531,114100,1029392110,2965,2965,2965,2965,1
20230531,114000,1029389145,2970,2970,2970,2970,10
20230531,113900,1029359445,2970,2970,2970,2970,6528
20230531,113800,1009971285,2970,2970,2970,2970,420
20230531,113700,1008723885,2970,2970,2970,2970,701
20230531,113600,1006641915,2970,2970,2970,2970,1731
20230531,113500,1001500845,2975,2975,2975,2970,321
20230531,113400,1000545900,2970,2970,2970,2970,300
20230531,113300,999654900,2970,2970,2970,2970,1091
20230531,113200,996414630,2970,2970,2970,2970,501
20230531,113100,994926660,2970,2970,2970,2970,678
20230531,113000,992913000,2970,2970,2970,2970,300
20230531,112900,992022000,2975,2970,2975,2970,5
20230531,112800,992007145,2970,2965,2970,2965,880
20230531,112700,989393710,2965,2970,2970,2965,166
20230531,112600,988901325,2965,2965,2965,2965,101
20230531,112500,988601860,2965,2970,2970,2965,511
20230531,112400,987086695,2970,2965,2970,2965,7
20230531,112300,987065915,2960,2960,2960,2960,1
20230531,112200,987062955,2960,2960,2960,2960,1
20230531,112100,987059995,2965,2965,2970,2960,6554
20230531,112000,967639565,2965,2970,2975,2965,10855
20230531,111900,935401060,2970,2975,2975,2970,217
20230531,111800,934755490,2975,2975,2975,2975,6825
20230531,111700,914451115,2980,2980,2980,2980,459
20230531,111600,913083295,2975,2975,2980,2975,353
20230531,111500,912031460,2980,2980,2980,2975,2113
20230531,111400,905734725,2980,2980,2980,2980,1614
20230531,111300,900925005,2975,2980,2980,2975,1720
20230531,111200,895799410,2975,2975,2975,2975,1
20230531,111100,895796435,2975,2970,2975,2970,5105
20230531,111000,880609565,2975,2970,2975,2970,4232
20230531,110900,868037870,2970,2965,2970,2965,31
20230531,110800,867945805,2970,2965,2970,2965,600
20230531,110700,866166160,2970,2965,2970,2965,701
20230531,110600,864084195,2970,2970,2970,2970,529
20230531,110500,862513065,2965,2965,2970,2965,420
20230531,110400,861265870,2970,2970,2970,2965,673
20230531,110300,859267685,2965,2965,2965,2965,1
20230531,110200,859264720,2965,2965,2965,2965,1
20230531,110100,859261755,2965,2970,2970,2965,3497
20230531,110000,848889955,2970,2970,2970,2970,383
20230531,105900,847752445,2970,2970,2970,2965,314
20230531,105800,846820520,2970,2970,2970,2965,399
20230531,105700,845635560,2970,2965,2970,2965,556
20230531,105600,843984245,2970,2965,2970,2965,487
20230531,105500,842538360,2965,2965,2965,2965,407
20230531,105400,841331605,2965,2965,2965,2965,129
20230531,105300,840949120,2965,2970,2970,2965,2264
20230531,105200,834235245,2965,2965,2970,2965,379
20230531,105100,833110370,2965,2970,2970,2965,265
20230531,105000,832323325,2965,2970,2970,2965,302
20230531,104900,831426600,2970,2965,2970,2965,354
20230531,104800,830375355,2965,2965,2970,2965,1606
20230531,104700,825607315,2965,2960,2965,2960,1315
20230531,104600,821708345,2960,2960,2960,2960,0
20230531,104500,821708345,2960,2965,2965,2960,2370
20230531,104400,814681300,2965,2965,2965,2965,3483
20230531,104300,804354205,2965,2960,2970,2960,17553
20230531,104200,752385075,2955,2955,2955,2955,1751
20230531,104100,747210870,2955,2955,2955,2955,880
20230531,104000,744610470,2955,2955,2955,2955,954
20230531,103900,741791400,2955,2955,2955,2955,25
20230531,103800,741717525,2955,2955,2955,2950,7930
20230531,103700,718310595,2955,2955,2955,2955,1064
20230531,103600,715166475,2955,2950,2955,2950,2284
20230531,103500,708417455,2955,2955,2955,2950,774
20230531,103400,706130290,2955,2955,2955,2955,1637
20230531,103300,701292955,2955,2955,2955,2955,55
20230531,103200,701130430,2955,2960,2960,2955,2337
20230531,103100,694224400,2955,2950,2955,2950,1542
20230531,103000,689668050,2955,2955,2955,2955,4414
20230531,102900,676624680,2955,2960,2960,2955,512
20230531,102800,675111635,2960,2955,2960,2950,5178
20230531,102700,659812135,2955,2950,2955,2950,304
20230531,102600,658914100,2950,2950,2950,2950,60
20230531,102500,658737100,2950,2950,2950,2950,450
20230531,102400,657409600,2955,2945,2955,2945,6923
20230531,102300,637008540,2945,2950,2950,2945,1891
20230531,102200,631432460,2955,2955,2955,2955,455
20230531,102100,630087935,2955,2950,2955,2950,154
20230531,102000,629633045,2950,2955,2955,2950,495
20230531,101900,628172110,2955,2955,2955,2955,165
20230531,101800,627684535,2955,2950,2955,2950,343
20230531,101700,626672680,2950,2955,2955,2950,10
20230531,101600,626643155,2950,2950,2950,2950,1014
20230531,101500,623651855,2950,2950,2950,2950,1638
20230531,101400,618819755,2950,2950,2950,2950,1661
20230531,101300,613919805,2950,2955,2955,2950,413
20230531,101200,612700890,2955,2955,2955,2955,1
20230531,101100,612697935,2955,2955,2955,2955,200
20230531,101000,612106935,2955,2955,2955,2955,908
20230531,100900,609423795,2955,2955,2955,2950,2881
20230531,100800,600917810,2960,2945,2960,2945,8034
20230531,100700,577170130,2940,2940,2940,2940,1296
20230531,100600,573359890,2935,2935,2935,2935,778
20230531,100500,571076460,2930,2930,2930,2930,3226
20230531,100400,561624280,2925,2915,2925,2915,6725
20230531,100300,541973185,2915,2915,2915,2915,0
20230531,100200,541973185,2915,2915,2915,2915,201
20230531,100100,541387270,2915,2915,2915,2915,380
20230531,100000,540279570,2915,2905,2915,2905,979
20230531,095900,537430945,2905,2905,2910,2905,1465
20230531,095800,533174960,2905,2905,2910,2905,714
20230531,095700,531100765,2910,2905,2910,2905,1216
20230531,095600,527567500,2905,2910,2910,2905,1156
20230531,095500,524207570,2905,2910,2915,2905,1213
20230531,095400,520680295,2905,2905,2910,2905,1074
20230531,095300,517557675,2905,2910,2910,2905,1280
20230531,095200,513834585,2910,2910,2915,2905,2353
20230531,095100,506988055,2910,2910,2915,2910,1111
20230531,095000,503755000,2910,2910,2915,2910,4972
20230531,094900,489285820,2910,2910,2910,2905,3467
20230531,094800,479201580,2905,2905,2905,2905,1070
20230531,094700,476093230,2905,2910,2910,2905,1586
20230531,094600,471481865,2910,2910,2915,2910,1395
20230531,094500,467421370,2910,2905,2910,2905,1117
20230531,094400,464171700,2905,2905,2910,2905,2293
20230531,094300,457505535,2905,2905,2910,2905,1797
20230531,094200,452285075,2910,2910,2910,2905,1926
20230531,094100,446686290,2910,2915,2915,2910,875
20230531,094000,444140030,2910,2910,2915,2910,909
20230531,093900,441494830,2910,2910,2915,2910,1647
20230531,093800,436701960,2915,2910,2915,2910,942
20230531,093700,433960735,2910,2915,2915,2910,1411
20230531,093600,429852480,2915,2920,2920,2910,745
20230531,093500,427684400,2910,2910,2915,2910,1466
20230531,093400,423415085,2915,2905,2915,2905,1360
20230531,093300,419459020,2905,2910,2910,2905,1178
20230531,093200,416036685,2910,2910,2915,2905,2170
20230531,093100,409725985,2905,2915,2920,2905,9483
20230531,093000,382140180,2915,2920,2920,2910,2145
20230531,092900,375887685,2915,2915,2920,2910,1731
20230531,092800,370842775,2910,2910,2915,2905,2620
20230531,092700,363219290,2910,2910,2910,2910,3438
20230531,092600,353214710,2910,2910,2910,2910,1240
20230531,092500,349606310,2910,2920,2920,2910,3802
20230531,092400,338525260,2920,2915,2920,2915,923
20230531,092300,335834510,2925,2920,2925,2915,3006
20230531,092200,327057835,2920,2930,2930,2920,2524
20230531,092100,319676950,2925,2920,2925,2920,1291
20230531,092000,315904340,2920,2910,2920,2910,1863
20230531,091900,310472170,2910,2910,2920,2910,1341
20230531,091800,306568850,2910,2910,2915,2905,1421
20230531,091700,302432640,2910,2905,2910,2905,3885
20230531,091600,291129265,2910,2910,2910,2905,5175
20230531,091500,276092485,2905,2905,2910,2905,1018
20230531,091400,273135190,2905,2905,2905,2900,3896
20230531,091300,261817380,2905,2910,2910,2905,11740
20230531,091200,227655705,2910,2905,2910,2900,1811
20230531,091100,222396950,2900,2915,2915,2900,9241
20230531,091000,195542045,2915,2915,2920,2915,930
20230531,090900,192830500,2915,2920,2920,2910,5696
20230531,090800,176230655,2920,2930,2930,2920,617
20230531,090700,174428850,2930,2935,2935,2920,892
20230531,090600,171811155,2910,2940,2940,2910,37283
20230531,090500,62332320,2940,2950,2950,2940,1536
20230531,090400,57808395,2945,2945,2945,2945,54
20230531,090300,57649365,2945,2945,2945,2945,5824
20230531,090200,40497685,2945,2960,2960,2945,7416
20230531,090100,18606470,2960,2955,2960,2955,1160
20230531,090000,15175655,2955,2950,2955,2950,5143