stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,210000,125036330,10140,10140,10140,10140,123
20230531,205900,125036330,10140,10140,10140,10140,0
20230531,205800,125036330,10140,10140,10140,10140,0
20230531,205700,125036330,10140,10140,10140,10140,0
20230531,205600,125036330,10140,10140,10140,10140,0
20230531,205500,125036330,10140,10140,10140,10140,0
20230531,205400,125036330,10140,10140,10140,10140,0
20230531,205300,125036330,10140,10140,10140,10140,0
20230531,205200,125036330,10140,10140,10140,10140,0
20230531,205100,125036330,10140,10140,10140,10140,0
20230531,205000,125036330,10140,10140,10140,10140,0
20230531,204900,125036330,10140,10140,10140,10140,0
20230531,204800,125036330,10140,10140,10140,10140,0
20230531,204700,125036330,10140,10140,10140,10140,0
20230531,204600,125036330,10140,10140,10140,10140,0
20230531,204500,125036330,10140,10140,10140,10140,0
20230531,204400,125036330,10140,10140,10140,10140,0
20230531,204300,125036330,10140,10140,10140,10140,0
20230531,204200,125036330,10140,10140,10140,10140,0
20230531,204100,125036330,10140,10140,10140,10140,0
20230531,204000,125036330,10140,10140,10140,10140,0
20230531,203900,125036330,10140,10140,10140,10140,0
20230531,203800,125036330,10140,10140,10140,10140,0
20230531,203700,125036330,10140,10140,10140,10140,0
20230531,203600,125036330,10140,10140,10140,10140,0
20230531,203500,125036330,10140,10140,10140,10140,0
20230531,203400,125036330,10140,10140,10140,10140,0
20230531,203300,125036330,10140,10140,10140,10140,0
20230531,203200,125036330,10140,10140,10140,10140,0
20230531,203100,125036330,10140,10140,10140,10140,0
20230531,203000,125036330,10140,10140,10140,10140,123
20230531,202900,125036330,10140,10140,10140,10140,0
20230531,202800,125036330,10140,10140,10140,10140,0
20230531,202700,125036330,10140,10140,10140,10140,0
20230531,202600,125036330,10140,10140,10140,10140,0
20230531,202500,125036330,10140,10140,10140,10140,0
20230531,202400,125036330,10140,10140,10140,10140,0
20230531,202300,125036330,10140,10140,10140,10140,0
20230531,202200,125036330,10140,10140,10140,10140,0
20230531,202100,125036330,10140,10140,10140,10140,0
20230531,202000,125036330,10140,10140,10140,10140,0
20230531,201900,125036330,10140,10140,10140,10140,0
20230531,201800,125036330,10140,10140,10140,10140,0
20230531,201700,125036330,10140,10140,10140,10140,0
20230531,201600,125036330,10140,10140,10140,10140,0
20230531,201500,125036330,10140,10140,10140,10140,0
20230531,201400,125036330,10140,10140,10140,10140,0
20230531,201300,125036330,10140,10140,10140,10140,0
20230531,201200,125036330,10140,10140,10140,10140,0
20230531,201100,125036330,10140,10140,10140,10140,0
20230531,201000,125036330,10140,10140,10140,10140,0
20230531,200900,125036330,10140,10140,10140,10140,0
20230531,200800,125036330,10140,10140,10140,10140,0
20230531,200700,125036330,10140,10140,10140,10140,0
20230531,200600,125036330,10140,10140,10140,10140,0
20230531,200500,125036330,10140,10140,10140,10140,0
20230531,200400,125036330,10140,10140,10140,10140,0
20230531,200300,125036330,10140,10140,10140,10140,0
20230531,200200,125036330,10140,10140,10140,10140,0
20230531,200100,125036330,10140,10140,10140,10140,0
20230531,200000,125036330,10140,10140,10140,10140,123
20230531,195900,125036330,10140,10140,10140,10140,0
20230531,195800,125036330,10140,10140,10140,10140,0
20230531,195700,125036330,10140,10140,10140,10140,0
20230531,195600,125036330,10140,10140,10140,10140,0
20230531,195500,125036330,10140,10140,10140,10140,0
20230531,195400,125036330,10140,10140,10140,10140,0
20230531,195300,125036330,10140,10140,10140,10140,0
20230531,195200,125036330,10140,10140,10140,10140,0
20230531,195100,125036330,10140,10140,10140,10140,0
20230531,195000,125036330,10140,10140,10140,10140,0
20230531,194900,125036330,10140,10140,10140,10140,0
20230531,194800,125036330,10140,10140,10140,10140,0
20230531,194700,125036330,10140,10140,10140,10140,0
20230531,194600,125036330,10140,10140,10140,10140,0
20230531,194500,125036330,10140,10140,10140,10140,0
20230531,194400,125036330,10140,10140,10140,10140,0
20230531,194300,125036330,10140,10140,10140,10140,0
20230531,194200,125036330,10140,10140,10140,10140,0
20230531,194100,125036330,10140,10140,10140,10140,0
20230531,194000,125036330,10140,10140,10140,10140,0
20230531,193900,125036330,10140,10140,10140,10140,0
20230531,193800,125036330,10140,10140,10140,10140,0
20230531,193700,125036330,10140,10140,10140,10140,0
20230531,193600,125036330,10140,10140,10140,10140,0
20230531,193500,125036330,10140,10140,10140,10140,0
20230531,193400,125036330,10140,10140,10140,10140,0
20230531,193300,125036330,10140,10140,10140,10140,0
20230531,193200,125036330,10140,10140,10140,10140,0
20230531,193100,125036330,10140,10140,10140,10140,0
20230531,193000,125036330,10140,10140,10140,10140,123
20230531,192900,125036330,10140,10140,10140,10140,0
20230531,192800,125036330,10140,10140,10140,10140,0
20230531,192700,125036330,10140,10140,10140,10140,0
20230531,192600,125036330,10140,10140,10140,10140,0
20230531,192500,125036330,10140,10140,10140,10140,0
20230531,192400,125036330,10140,10140,10140,10140,0
20230531,192300,125036330,10140,10140,10140,10140,0
20230531,192200,125036330,10140,10140,10140,10140,0
20230531,192100,125036330,10140,10140,10140,10140,0
20230531,192000,125036330,10140,10140,10140,10140,0
20230531,191900,125036330,10140,10140,10140,10140,0
20230531,191800,125036330,10140,10140,10140,10140,0
20230531,191700,125036330,10140,10140,10140,10140,0
20230531,191600,125036330,10140,10140,10140,10140,0
20230531,191500,125036330,10140,10140,10140,10140,0
20230531,191400,125036330,10140,10140,10140,10140,0
20230531,191300,125036330,10140,10140,10140,10140,0
20230531,191200,125036330,10140,10140,10140,10140,0
20230531,191100,125036330,10140,10140,10140,10140,0
20230531,191000,125036330,10140,10140,10140,10140,0
20230531,190900,125036330,10140,10140,10140,10140,0
20230531,190800,125036330,10140,10140,10140,10140,0
20230531,190700,125036330,10140,10140,10140,10140,0
20230531,190600,125036330,10140,10140,10140,10140,0
20230531,190500,125036330,10140,10140,10140,10140,0
20230531,190400,125036330,10140,10140,10140,10140,0
20230531,190300,125036330,10140,10140,10140,10140,0
20230531,190200,125036330,10140,10140,10140,10140,0
20230531,190100,125036330,10140,10140,10140,10140,0
20230531,190000,125036330,10140,10140,10140,10140,123
20230531,185900,125036330,10140,10140,10140,10140,0
20230531,185800,125036330,10140,10140,10140,10140,0
20230531,185700,125036330,10140,10140,10140,10140,0
20230531,185600,125036330,10140,10140,10140,10140,0
20230531,185500,125036330,10140,10140,10140,10140,0
20230531,185400,125036330,10140,10140,10140,10140,0
20230531,185300,125036330,10140,10140,10140,10140,0
20230531,185200,125036330,10140,10140,10140,10140,0
20230531,185100,125036330,10140,10140,10140,10140,0
20230531,185000,125036330,10140,10140,10140,10140,0
20230531,184900,125036330,10140,10140,10140,10140,0
20230531,184800,125036330,10140,10140,10140,10140,0
20230531,184700,125036330,10140,10140,10140,10140,0
20230531,184600,125036330,10140,10140,10140,10140,0
20230531,184500,125036330,10140,10140,10140,10140,0
20230531,184400,125036330,10140,10140,10140,10140,0
20230531,184300,125036330,10140,10140,10140,10140,0
20230531,184200,125036330,10140,10140,10140,10140,0
20230531,184100,125036330,10140,10140,10140,10140,0
20230531,184000,125036330,10140,10140,10140,10140,0
20230531,183900,125036330,10140,10140,10140,10140,0
20230531,183800,125036330,10140,10140,10140,10140,0
20230531,183700,125036330,10140,10140,10140,10140,0
20230531,183600,125036330,10140,10140,10140,10140,0
20230531,183500,125036330,10140,10140,10140,10140,0
20230531,183400,125036330,10140,10140,10140,10140,0
20230531,183300,125036330,10140,10140,10140,10140,0
20230531,183200,125036330,10140,10140,10140,10140,0
20230531,183100,125036330,10140,10140,10140,10140,0
20230531,183000,125036330,10140,10140,10140,10140,123
20230531,182900,125036330,10140,10140,10140,10140,0
20230531,182800,125036330,10140,10140,10140,10140,0
20230531,182700,125036330,10140,10140,10140,10140,0
20230531,182600,125036330,10140,10140,10140,10140,0
20230531,182500,125036330,10140,10140,10140,10140,0
20230531,182400,125036330,10140,10140,10140,10140,0
20230531,182300,125036330,10140,10140,10140,10140,0
20230531,182200,125036330,10140,10140,10140,10140,0
20230531,182100,125036330,10140,10140,10140,10140,0
20230531,182000,125036330,10140,10140,10140,10140,0
20230531,181900,125036330,10140,10140,10140,10140,0
20230531,181800,125036330,10140,10140,10140,10140,0
20230531,181700,125036330,10140,10140,10140,10140,0
20230531,181600,125036330,10140,10140,10140,10140,0
20230531,181500,125036330,10140,10140,10140,10140,0
20230531,181400,125036330,10140,10140,10140,10140,0
20230531,181300,125036330,10140,10140,10140,10140,0
20230531,181200,125036330,10140,10140,10140,10140,0
20230531,181100,125036330,10140,10140,10140,10140,0
20230531,181000,125036330,10140,10140,10140,10140,0
20230531,180900,125036330,10140,10140,10140,10140,0
20230531,180800,125036330,10140,10140,10140,10140,0
20230531,180700,125036330,10140,10140,10140,10140,0
20230531,180600,125036330,10140,10140,10140,10140,0
20230531,180500,125036330,10140,10140,10140,10140,0
20230531,180400,125036330,10140,10140,10140,10140,0
20230531,180300,125036330,10140,10140,10140,10140,0
20230531,180200,125036330,10140,10140,10140,10140,0
20230531,180100,125036330,10140,10140,10140,10140,0
20230531,180000,125036330,10140,10140,10140,10140,123
20230531,175900,125036330,10140,10140,10140,10140,0
20230531,175800,125036330,10140,10140,10140,10140,0
20230531,175700,125036330,10140,10140,10140,10140,0
20230531,175600,125036330,10140,10140,10140,10140,0
20230531,175500,125036330,10140,10140,10140,10140,0
20230531,175400,125036330,10140,10140,10140,10140,0
20230531,175300,125036330,10140,10140,10140,10140,0
20230531,175200,125036330,10140,10140,10140,10140,0
20230531,175100,125036330,10140,10140,10140,10140,0
20230531,175000,125036330,10140,10140,10140,10140,0
20230531,174900,125036330,10140,10140,10140,10140,0
20230531,174800,125036330,10140,10140,10140,10140,0
20230531,174700,125036330,10140,10140,10140,10140,0
20230531,174600,125036330,10140,10140,10140,10140,0
20230531,174500,125036330,10140,10140,10140,10140,0
20230531,174400,125036330,10140,10140,10140,10140,0
20230531,174300,125036330,10140,10140,10140,10140,0
20230531,174200,125036330,10140,10140,10140,10140,0
20230531,174100,125036330,10140,10140,10140,10140,0
20230531,174000,125036330,10140,10140,10140,10140,0
20230531,173900,125036330,10140,10140,10140,10140,0
20230531,173800,125036330,10140,10140,10140,10140,0
20230531,173700,125036330,10140,10140,10140,10140,0
20230531,173600,125036330,10140,10140,10140,10140,0
20230531,173500,125036330,10140,10140,10140,10140,0
20230531,173400,125036330,10140,10140,10140,10140,0
20230531,173300,125036330,10140,10140,10140,10140,0
20230531,173200,125036330,10140,10140,10140,10140,0
20230531,173100,125036330,10140,10140,10140,10140,0
20230531,173000,125036330,10140,10140,10140,10140,123
20230531,172900,125036330,10140,10140,10140,10140,0
20230531,172800,125036330,10140,10140,10140,10140,0
20230531,172700,125036330,10140,10140,10140,10140,0
20230531,172600,125036330,10140,10140,10140,10140,0
20230531,172500,125036330,10140,10140,10140,10140,0
20230531,172400,125036330,10140,10140,10140,10140,0
20230531,172300,125036330,10140,10140,10140,10140,0
20230531,172200,125036330,10140,10140,10140,10140,0
20230531,172100,125036330,10140,10140,10140,10140,0
20230531,172000,125036330,10140,10140,10140,10140,0
20230531,171900,125036330,10140,10140,10140,10140,0
20230531,171800,125036330,10140,10140,10140,10140,0
20230531,171700,125036330,10140,10140,10140,10140,0
20230531,171600,125036330,10140,10140,10140,10140,0
20230531,171500,125036330,10140,10140,10140,10140,0
20230531,171400,125036330,10140,10140,10140,10140,0
20230531,171300,125036330,10140,10140,10140,10140,0
20230531,171200,125036330,10140,10140,10140,10140,0
20230531,171100,125036330,10140,10140,10140,10140,0
20230531,171000,125036330,10140,10140,10140,10140,0
20230531,170900,125036330,10140,10140,10140,10140,0
20230531,170800,125036330,10140,10140,10140,10140,0
20230531,170700,125036330,10140,10140,10140,10140,0
20230531,170600,125036330,10140,10140,10140,10140,0
20230531,170500,125036330,10140,10140,10140,10140,0
20230531,170400,125036330,10140,10140,10140,10140,0
20230531,170300,125036330,10140,10140,10140,10140,0
20230531,170200,125036330,10140,10140,10140,10140,0
20230531,170100,125036330,10140,10140,10140,10140,0
20230531,170000,125036330,10140,10140,10140,10140,123
20230531,165900,125036330,10140,10140,10140,10140,0
20230531,165800,125036330,10140,10140,10140,10140,0
20230531,165700,125036330,10140,10140,10140,10140,0
20230531,165600,125036330,10140,10140,10140,10140,0
20230531,165500,125036330,10140,10140,10140,10140,0
20230531,165400,125036330,10140,10140,10140,10140,0
20230531,165300,125036330,10140,10140,10140,10140,0
20230531,165200,125036330,10140,10140,10140,10140,0
20230531,165100,125036330,10140,10140,10140,10140,0
20230531,165000,125036330,10140,10140,10140,10140,0
20230531,164900,125036330,10140,10140,10140,10140,0
20230531,164800,125036330,10140,10140,10140,10140,0
20230531,164700,125036330,10140,10140,10140,10140,0
20230531,164600,125036330,10140,10140,10140,10140,0
20230531,164500,125036330,10140,10140,10140,10140,0
20230531,164400,125036330,10140,10140,10140,10140,0
20230531,164300,125036330,10140,10140,10140,10140,0
20230531,164200,125036330,10140,10140,10140,10140,0
20230531,164100,125036330,10140,10140,10140,10140,0
20230531,164000,125036330,10140,10140,10140,10140,0
20230531,163900,125036330,10140,10140,10140,10140,0
20230531,163800,125036330,10140,10140,10140,10140,0
20230531,163700,125036330,10140,10140,10140,10140,0
20230531,163600,125036330,10140,10140,10140,10140,0
20230531,163500,125036330,10140,10140,10140,10140,0
20230531,163400,125036330,10140,10140,10140,10140,0
20230531,163300,125036330,10140,10140,10140,10140,0
20230531,163200,125036330,10140,10140,10140,10140,0
20230531,163100,125036330,10140,10140,10140,10140,0
20230531,163000,125036330,10140,10140,10140,10140,123
20230531,162900,125036330,10140,10140,10140,10140,0
20230531,162800,125036330,10140,10140,10140,10140,0
20230531,162700,125036330,10140,10140,10140,10140,0
20230531,162600,125036330,10140,10140,10140,10140,0
20230531,162500,125036330,10140,10140,10140,10140,0
20230531,162400,125036330,10140,10140,10140,10140,0
20230531,162300,125036330,10140,10140,10140,10140,0
20230531,162200,125036330,10140,10140,10140,10140,0
20230531,162100,125036330,10140,10140,10140,10140,0
20230531,162000,125036330,10140,10140,10140,10140,0
20230531,161900,125036330,10140,10140,10140,10140,0
20230531,161800,125036330,10140,10140,10140,10140,0
20230531,161700,125036330,10140,10140,10140,10140,0
20230531,161600,125036330,10140,10140,10140,10140,0
20230531,161500,125036330,10140,10140,10140,10140,0
20230531,161400,125036330,10140,10140,10140,10140,0
20230531,161300,125036330,10140,10140,10140,10140,0
20230531,161200,125036330,10140,10140,10140,10140,0
20230531,161100,125036330,10140,10140,10140,10140,0
20230531,161000,125036330,10140,10140,10140,10140,0
20230531,160900,125036330,10140,10140,10140,10140,0
20230531,160800,125036330,10140,10140,10140,10140,0
20230531,160700,125036330,10140,10140,10140,10140,0
20230531,160600,125036330,10140,10140,10140,10140,0
20230531,160500,125036330,10140,10140,10140,10140,0
20230531,160400,125036330,10140,10140,10140,10140,0
20230531,160300,125036330,10140,10140,10140,10140,0
20230531,160200,125036330,10140,10140,10140,10140,0
20230531,160100,125036330,10140,10140,10140,10140,0
20230531,160000,125036330,10140,10140,10140,10140,123
20230531,155900,125036330,10140,10140,10140,10140,0
20230531,155800,125036330,10140,10140,10140,10140,0
20230531,155700,125036330,10140,10140,10140,10140,0
20230531,155600,125036330,10140,10140,10140,10140,0
20230531,155500,125036330,10140,10140,10140,10140,0
20230531,155400,125036330,10140,10140,10140,10140,0
20230531,155300,125036330,10140,10140,10140,10140,0
20230531,155200,125036330,10140,10140,10140,10140,0
20230531,155100,125036330,10140,10140,10140,10140,0
20230531,155000,125036330,10140,10140,10140,10140,0
20230531,154900,125036330,10140,10140,10140,10140,0
20230531,154800,125036330,10140,10140,10140,10140,0
20230531,154700,125036330,10140,10140,10140,10140,0
20230531,154600,125036330,10140,10140,10140,10140,0
20230531,154500,125036330,10140,10140,10140,10140,0
20230531,154400,125036330,10140,10140,10140,10140,0
20230531,154300,125036330,10140,10140,10140,10140,0
20230531,154200,125036330,10140,10140,10140,10140,0
20230531,154100,125036330,10140,10140,10140,10140,0
20230531,154000,125036330,10140,10140,10140,10140,0
20230531,153900,125036330,10140,10140,10140,10140,0
20230531,153800,125036330,10140,10140,10140,10140,0
20230531,153700,125036330,10140,10140,10140,10140,0
20230531,153600,125036330,10140,10140,10140,10140,0
20230531,153500,125036330,10140,10140,10140,10140,0
20230531,153400,125036330,10140,10140,10140,10140,0
20230531,153300,125036330,10140,10140,10140,10140,0
20230531,153200,125036330,10140,10140,10140,10140,0
20230531,153100,125036330,10140,10140,10140,10140,0
20230531,153000,125036330,10140,10140,10140,10140,246
20230531,152900,123789110,10120,10120,10120,10120,0
20230531,152800,123789110,10120,10120,10120,10120,0
20230531,152700,123789110,10120,10120,10120,10120,0
20230531,152600,123789110,10120,10120,10120,10120,0
20230531,152500,123789110,10120,10120,10120,10120,0
20230531,152400,123789110,10120,10120,10120,10120,0
20230531,152300,123789110,10120,10120,10120,10120,0
20230531,152200,123789110,10120,10120,10120,10120,0
20230531,152100,123789110,10120,10120,10120,10120,0
20230531,152000,123789110,10120,10120,10120,10120,0
20230531,151900,123789110,10120,10130,10130,10120,4
20230531,151800,123748610,10120,10120,10120,10120,2
20230531,151700,123728370,10120,10120,10120,10120,2
20230531,151600,123708130,10120,10120,10120,10120,0
20230531,151500,123708130,10120,10120,10120,10120,1
20230531,151400,123698010,10120,10120,10120,10120,20
20230531,151300,123495610,10120,10120,10120,10120,12
20230531,151200,123374170,10120,10120,10120,10120,0
20230531,151100,123374170,10120,10120,10120,10120,21
20230531,151000,123161650,10120,10120,10120,10120,3
20230531,150900,123131290,10130,10120,10130,10120,21
20230531,150800,122918760,10120,10120,10120,10120,1
20230531,150700,122908640,10120,10120,10120,10120,0
20230531,150600,122908640,10120,10130,10130,10120,189
20230531,150500,120994080,10130,10130,10130,10130,0
20230531,150400,120994080,10130,10130,10130,10130,0
20230531,150300,120994080,10130,10130,10130,10130,4
20230531,150200,120953560,10140,10140,10140,10140,0
20230531,150100,120953560,10140,10140,10140,10140,0
20230531,150000,120953560,10140,10140,10140,10140,7
20230531,145900,120882580,10140,10140,10140,10140,1
20230531,145800,120872440,10140,10140,10140,10140,0
20230531,145700,120872440,10140,10140,10140,10140,0
20230531,145600,120872440,10140,10140,10140,10140,0
20230531,145500,120872440,10140,10140,10140,10140,0
20230531,145400,120872440,10140,10140,10140,10140,0
20230531,145300,120872440,10140,10140,10140,10140,0
20230531,145200,120872440,10140,10140,10140,10140,29
20230531,145100,120578380,10140,10140,10140,10140,1
20230531,145000,120568240,10140,10140,10140,10140,6
20230531,144900,120507400,10140,10140,10140,10140,0
20230531,144800,120507400,10140,10140,10140,10140,5
20230531,144700,120456700,10130,10130,10130,10130,0
20230531,144600,120456700,10130,10130,10130,10130,0
20230531,144500,120456700,10130,10130,10130,10130,0
20230531,144400,120456700,10130,10130,10130,10130,0
20230531,144300,120456700,10130,10130,10130,10130,0
20230531,144200,120456700,10130,10130,10130,10130,7
20230531,144100,120385790,10130,10120,10130,10120,2
20230531,144000,120365540,10130,10130,10130,10130,30
20230531,143900,120061640,10130,10130,10130,10130,0
20230531,143800,120061640,10130,10130,10130,10120,894
20230531,143700,111008370,10140,10140,10140,10140,0
20230531,143600,111008370,10140,10140,10140,10140,0
20230531,143500,111008370,10140,10140,10140,10140,0
20230531,143400,111008370,10140,10140,10140,10140,1
20230531,143300,110998230,10140,10140,10140,10140,0
20230531,143200,110998230,10140,10140,10140,10140,5
20230531,143100,110947530,10140,10140,10140,10140,3
20230531,143000,110917110,10140,10140,10140,10140,10
20230531,142900,110815710,10140,10140,10140,10140,0
20230531,142800,110815710,10140,10140,10140,10140,6
20230531,142700,110754870,10140,10140,10140,10140,0
20230531,142600,110754870,10140,10140,10140,10140,0
20230531,142500,110754870,10140,10140,10140,10140,5
20230531,142400,110704170,10140,10140,10140,10140,5
20230531,142300,110653470,10140,10140,10140,10140,0
20230531,142200,110653470,10140,10140,10140,10140,10
20230531,142100,110552070,10140,10140,10140,10140,1
20230531,142000,110541930,10140,10140,10140,10140,0
20230531,141900,110541930,10140,10140,10140,10140,0
20230531,141800,110541930,10140,10140,10140,10140,2
20230531,141700,110521650,10140,10140,10140,10140,4
20230531,141600,110481090,10140,10140,10140,10140,8
20230531,141500,110399970,10140,10140,10140,10140,0
20230531,141400,110399970,10140,10140,10140,10140,3
20230531,141300,110369550,10140,10140,10140,10140,274
20230531,141200,107591190,10150,10150,10150,10150,0
20230531,141100,107591190,10150,10150,10150,10150,0
20230531,141000,107591190,10150,10150,10150,10150,0
20230531,140900,107591190,10150,10150,10150,10150,0
20230531,140800,107591190,10150,10150,10150,10150,126
20230531,140700,106312290,10140,10140,10140,10140,1
20230531,140600,106302150,10140,10160,10160,10140,7
20230531,140500,106231130,10150,10150,10150,10150,98
20230531,140400,105236430,10150,10150,10150,10150,0
20230531,140300,105236430,10150,10150,10150,10150,0
20230531,140200,105236430,10150,10150,10150,10150,0
20230531,140100,105236430,10150,10150,10150,10150,0
20230531,140000,105236430,10150,10150,10150,10150,0
20230531,135900,105236430,10150,10150,10150,10150,1
20230531,135800,105226280,10150,10150,10150,10150,0
20230531,135700,105226280,10150,10150,10150,10150,0
20230531,135600,105226280,10150,10150,10150,10150,0
20230531,135500,105226280,10150,10150,10150,10140,51
20230531,135400,104709120,10150,10150,10150,10150,0
20230531,135300,104709120,10150,10150,10150,10150,0
20230531,135200,104709120,10150,10150,10150,10150,7
20230531,135100,104638070,10150,10150,10150,10150,0
20230531,135000,104638070,10150,10150,10150,10150,0
20230531,134900,104638070,10150,10160,10160,10150,64
20230531,134800,103987860,10150,10150,10150,10150,77
20230531,134700,103206310,10150,10150,10150,10150,2
20230531,134600,103186010,10150,10150,10150,10150,405
20230531,134500,99075260,10160,10160,10160,10160,0
20230531,134400,99075260,10160,10160,10160,10160,0
20230531,134300,99075260,10160,10160,10160,10160,5
20230531,134200,99024460,10150,10150,10150,10150,0
20230531,134100,99024460,10150,10150,10150,10150,0
20230531,134000,99024460,10150,10150,10150,10150,0
20230531,133900,99024460,10150,10150,10150,10150,0
20230531,133800,99024460,10150,10150,10150,10150,0
20230531,133700,99024460,10150,10150,10150,10150,0
20230531,133600,99024460,10150,10150,10150,10150,0
20230531,133500,99024460,10150,10160,10160,10150,11
20230531,133400,98912710,10160,10160,10160,10160,44
20230531,133300,98465670,10160,10160,10160,10160,1
20230531,133200,98455510,10150,10150,10150,10150,30
20230531,133100,98151010,10160,10160,10160,10160,1
20230531,133000,98140850,10160,10160,10160,10160,0
20230531,132900,98140850,10160,10160,10160,10160,0
20230531,132800,98140850,10160,10160,10160,10160,0
20230531,132700,98140850,10160,10160,10160,10160,0
20230531,132600,98140850,10160,10160,10160,10160,0
20230531,132500,98140850,10160,10160,10160,10160,0
20230531,132400,98140850,10160,10160,10160,10160,0
20230531,132300,98140850,10160,10160,10160,10160,0
20230531,132200,98140850,10160,10160,10160,10160,0
20230531,132100,98140850,10160,10160,10160,10160,0
20230531,132000,98140850,10160,10160,10160,10160,0
20230531,131900,98140850,10160,10160,10160,10160,47
20230531,131800,97663330,10160,10160,10160,10160,0
20230531,131700,97663330,10160,10160,10160,10160,0
20230531,131600,97663330,10160,10160,10160,10160,0
20230531,131500,97663330,10160,10160,10160,10160,38
20230531,131400,97277250,10160,10170,10170,10160,30
20230531,131300,96972160,10170,10170,10170,10170,16
20230531,131200,96809440,10190,10190,10190,10190,0
20230531,131100,96809440,10190,10190,10190,10190,0
20230531,131000,96809440,10190,10190,10190,10190,0
20230531,130900,96809440,10190,10190,10190,10190,0
20230531,130800,96809440,10190,10190,10190,10190,0
20230531,130700,96809440,10190,10190,10190,10190,1
20230531,130600,96799250,10190,10190,10190,10190,0
20230531,130500,96799250,10190,10190,10190,10190,0
20230531,130400,96799250,10190,10190,10190,10190,2
20230531,130300,96778870,10180,10180,10180,10180,30
20230531,130200,96473470,10180,10180,10180,10180,30
20230531,130100,96168070,10180,10180,10180,10180,0
20230531,130000,96168070,10180,10180,10180,10180,4
20230531,125900,96127350,10180,10180,10180,10180,10
20230531,125800,96025550,10180,10180,10180,10180,7
20230531,125700,95954290,10160,10160,10160,10160,0
20230531,125600,95954290,10160,10160,10160,10160,0
20230531,125500,95954290,10160,10160,10160,10160,0
20230531,125400,95954290,10160,10160,10160,10160,0
20230531,125300,95954290,10160,10160,10160,10160,0
20230531,125200,95954290,10160,10160,10160,10160,0
20230531,125100,95954290,10160,10160,10160,10160,0
20230531,125000,95954290,10160,10160,10160,10160,0
20230531,124900,95954290,10160,10160,10160,10160,1
20230531,124800,95944130,10170,10170,10170,10170,0
20230531,124700,95944130,10170,10180,10180,10170,64
20230531,124600,95292710,10180,10180,10180,10180,0
20230531,124500,95292710,10180,10180,10180,10180,0
20230531,124400,95292710,10180,10180,10180,10180,2
20230531,124300,95272350,10180,10170,10180,10170,500
20230531,124200,90183000,10170,10170,10170,10170,800
20230531,124100,82047000,10160,10160,10160,10160,19
20230531,124000,81853960,10160,10160,10160,10160,0
20230531,123900,81853960,10160,10160,10160,10160,11
20230531,123800,81742200,10160,10160,10160,10160,0
20230531,123700,81742200,10160,10160,10160,10160,7
20230531,123600,81671080,10160,10160,10160,10160,4
20230531,123500,81630440,10160,10160,10160,10160,0
20230531,123400,81630440,10160,10160,10160,10160,0
20230531,123300,81630440,10160,10160,10160,10160,0
20230531,123200,81630440,10160,10160,10160,10160,0
20230531,123100,81630440,10160,10160,10160,10160,0
20230531,123000,81630440,10160,10160,10160,10160,2
20230531,122900,81610120,10160,10160,10160,10160,1
20230531,122800,81599960,10160,10160,10160,10160,0
20230531,122700,81599960,10160,10160,10160,10160,0
20230531,122600,81599960,10160,10160,10160,10160,0
20230531,122500,81599960,10160,10160,10160,10160,0
20230531,122400,81599960,10160,10160,10160,10160,50
20230531,122300,81091960,10160,10160,10160,10160,1
20230531,122200,81081800,10160,10160,10160,10160,1
20230531,122100,81071640,10160,10160,10160,10160,0
20230531,122000,81071640,10160,10160,10160,10160,15
20230531,121900,80919240,10160,10160,10160,10160,0
20230531,121800,80919240,10160,10160,10160,10160,0
20230531,121700,80919240,10160,10160,10160,10160,3
20230531,121600,80888760,10160,10160,10160,10160,0
20230531,121500,80888760,10160,10160,10160,10160,15
20230531,121400,80736360,10160,10160,10160,10160,0
20230531,121300,80736360,10160,10160,10160,10160,0
20230531,121200,80736360,10160,10160,10160,10160,1
20230531,121100,80726200,10160,10160,10160,10160,0
20230531,121000,80726200,10160,10160,10160,10160,0
20230531,120900,80726200,10160,10160,10160,10160,0
20230531,120800,80726200,10160,10160,10160,10160,0
20230531,120700,80726200,10160,10160,10160,10160,0
20230531,120600,80726200,10160,10160,10160,10160,0
20230531,120500,80726200,10160,10160,10160,10160,0
20230531,120400,80726200,10160,10160,10160,10160,0
20230531,120300,80726200,10160,10150,10160,10150,28
20230531,120200,80441910,10150,10150,10150,10150,40
20230531,120100,80035910,10150,10150,10150,10150,21
20230531,120000,79822760,10150,10150,10150,10150,2
20230531,115900,79802460,10150,10150,10150,10150,10
20230531,115800,79700960,10150,10150,10150,10150,3
20230531,115700,79670510,10150,10150,10150,10150,0
20230531,115600,79670510,10150,10150,10150,10150,0
20230531,115500,79670510,10150,10150,10150,10150,0
20230531,115400,79670510,10150,10150,10150,10150,11
20230531,115300,79558860,10150,10150,10150,10150,0
20230531,115200,79558860,10150,10150,10150,10150,0
20230531,115100,79558860,10150,10150,10150,10150,1104
20230531,115000,68353260,10150,10150,10150,10150,0
20230531,114900,68353260,10150,10150,10150,10150,2
20230531,114800,68332960,10150,10150,10150,10150,0
20230531,114700,68332960,10150,10150,10150,10150,0
20230531,114600,68332960,10150,10150,10150,10150,0
20230531,114500,68332960,10150,10150,10150,10150,48
20230531,114400,67845760,10140,10140,10140,10140,0
20230531,114300,67845760,10140,10140,10140,10140,6
20230531,114200,67784920,10140,10140,10140,10140,0
20230531,114100,67784920,10140,10140,10140,10140,0
20230531,114000,67784920,10140,10140,10140,10140,0
20230531,113900,67784920,10140,10140,10140,10140,0
20230531,113800,67784920,10140,10140,10140,10140,0
20230531,113700,67784920,10140,10140,10140,10140,0
20230531,113600,67784920,10140,10140,10140,10140,23
20230531,113500,67551700,10140,10140,10140,10140,0
20230531,113400,67551700,10140,10140,10140,10140,1
20230531,113300,67541560,10140,10130,10140,10130,31
20230531,113200,67227520,10130,10130,10130,10130,0
20230531,113100,67227520,10130,10130,10130,10130,0
20230531,113000,67227520,10130,10130,10130,10130,0
20230531,112900,67227520,10130,10130,10130,10130,0
20230531,112800,67227520,10130,10130,10130,10130,0
20230531,112700,67227520,10130,10130,10130,10130,18
20230531,112600,67045180,10140,10140,10140,10140,2
20230531,112500,67024900,10140,10140,10140,10140,17
20230531,112400,66852520,10140,10140,10140,10140,0
20230531,112300,66852520,10140,10140,10140,10140,111
20230531,112200,65726980,10130,10130,10130,10130,0
20230531,112100,65726980,10130,10130,10130,10130,0
20230531,112000,65726980,10130,10130,10130,10130,9
20230531,111900,65635810,10150,10150,10150,10150,0
20230531,111800,65635810,10150,10150,10150,10150,0
20230531,111700,65635810,10150,10150,10150,10150,3
20230531,111600,65605360,10140,10140,10140,10140,0
20230531,111500,65605360,10140,10140,10140,10140,0
20230531,111400,65605360,10140,10140,10140,10140,0
20230531,111300,65605360,10140,10140,10140,10140,0
20230531,111200,65605360,10140,10140,10140,10140,267
20230531,111100,62897980,10140,10140,10140,10140,5
20230531,111000,62847280,10140,10140,10140,10140,1
20230531,110900,62837140,10140,10120,10140,10120,102
20230531,110800,61804380,10130,10130,10130,10130,317
20230531,110700,58593170,10140,10140,10140,10140,10
20230531,110600,58491770,10140,10140,10140,10140,1
20230531,110500,58481630,10140,10140,10140,10140,0
20230531,110400,58481630,10140,10140,10140,10140,0
20230531,110300,58481630,10140,10140,10140,10140,10
20230531,110200,58380230,10140,10140,10140,10140,2
20230531,110100,58359950,10140,10140,10140,10140,53
20230531,110000,57822530,10140,10140,10140,10140,1
20230531,105900,57812390,10140,10140,10140,10140,0
20230531,105800,57812390,10140,10140,10140,10140,10
20230531,105700,57710990,10140,10140,10140,10140,0
20230531,105600,57710990,10140,10140,10140,10140,1
20230531,105500,57700850,10130,10120,10130,10120,89
20230531,105400,56799290,10130,10130,10130,10130,100
20230531,105300,55786290,10130,10120,10130,10120,106
20230531,105200,54712570,10120,10130,10130,10120,6
20230531,105100,54651800,10130,10130,10130,10130,71
20230531,105000,53932570,10130,10130,10130,10130,1
20230531,104900,53922440,10130,10130,10130,10130,100
20230531,104800,52909440,10130,10130,10130,10120,312
20230531,104700,49748890,10120,10130,10130,10120,20
20230531,104600,49546390,10130,10130,10130,10130,1
20230531,104500,49536260,10130,10130,10130,10130,0
20230531,104400,49536260,10130,10130,10130,10130,2
20230531,104300,49516000,10130,10130,10130,10130,0
20230531,104200,49516000,10130,10130,10130,10130,0
20230531,104100,49516000,10130,10140,10140,10130,296
20230531,104000,46517450,10150,10150,10150,10150,0
20230531,103900,46517450,10150,10150,10150,10150,2
20230531,103800,46497150,10150,10150,10150,10150,0
20230531,103700,46497150,10150,10150,10150,10150,10
20230531,103600,46395650,10140,10150,10150,10140,541
20230531,103500,40905890,10160,10160,10160,10160,2
20230531,103400,40885570,10160,10160,10160,10160,0
20230531,103300,40885570,10160,10160,10160,10160,106
20230531,103200,39808610,10160,10160,10160,10160,0
20230531,103100,39808610,10160,10160,10160,10160,2
20230531,103000,39788290,10160,10160,10160,10160,0
20230531,102900,39788290,10160,10160,10160,10160,0
20230531,102800,39788290,10160,10160,10160,10160,0
20230531,102700,39788290,10160,10160,10160,10160,10
20230531,102600,39686690,10170,10170,10170,10170,0
20230531,102500,39686690,10170,10160,10170,10160,38
20230531,102400,39300490,10170,10160,10170,10160,621
20230531,102300,32991100,10170,10170,10170,10170,0
20230531,102200,32991100,10170,10170,10170,10170,0
20230531,102100,32991100,10170,10170,10170,10170,0
20230531,102000,32991100,10170,10170,10170,10170,0
20230531,101900,32991100,10170,10170,10170,10170,10
20230531,101800,32889400,10170,10170,10170,10170,0
20230531,101700,32889400,10170,10170,10170,10170,8
20230531,101600,32808040,10170,10170,10170,10170,0
20230531,101500,32808040,10170,10170,10170,10170,0
20230531,101400,32808040,10170,10170,10170,10170,61
20230531,101300,32187670,10180,10180,10180,10180,1
20230531,101200,32177490,10180,10180,10180,10180,36
20230531,101100,31811010,10180,10180,10180,10180,0
20230531,101000,31811010,10180,10180,10180,10180,4
20230531,100900,31770290,10170,10170,10170,10170,0
20230531,100800,31770290,10170,10180,10180,10170,30
20230531,100700,31465090,10180,10180,10180,10180,0
20230531,100600,31465090,10180,10180,10180,10180,50
20230531,100500,30956090,10180,10180,10180,10180,0
20230531,100400,30956090,10180,10190,10190,10180,2
20230531,100300,30935720,10190,10180,10190,10180,5
20230531,100200,30884790,10190,10190,10190,10190,4
20230531,100100,30844030,10190,10190,10190,10190,0
20230531,100000,30844030,10190,10190,10190,10190,1
20230531,095900,30833840,10180,10180,10180,10180,0
20230531,095800,30833840,10180,10180,10180,10180,0
20230531,095700,30833840,10180,10180,10180,10180,9
20230531,095600,30742220,10180,10170,10180,10170,11
20230531,095500,30630340,10180,10180,10180,10180,35
20230531,095400,30274040,10180,10180,10180,10180,13
20230531,095300,30141700,10180,10180,10180,10180,1
20230531,095200,30131520,10170,10170,10170,10170,48
20230531,095100,29643360,10160,10160,10160,10160,3
20230531,095000,29612880,10160,10160,10160,10160,50
20230531,094900,29104880,10150,10150,10150,10150,0
20230531,094800,29104880,10150,10150,10150,10150,0
20230531,094700,29104880,10150,10150,10150,10150,43
20230531,094600,28668430,10140,10140,10140,10140,0
20230531,094500,28668430,10140,10140,10140,10140,0
20230531,094400,28668430,10140,10140,10140,10140,0
20230531,094300,28668430,10140,10130,10140,10130,79
20230531,094200,27867780,10140,10130,10140,10130,100
20230531,094100,26854470,10130,10130,10130,10130,53
20230531,094000,26317580,10130,10130,10130,10130,10
20230531,093900,26216280,10140,10140,10140,10140,0
20230531,093800,26216280,10140,10140,10140,10140,4
20230531,093700,26175720,10140,10140,10140,10140,0
20230531,093600,26175720,10140,10140,10140,10140,11
20230531,093500,26064180,10140,10140,10140,10140,3
20230531,093400,26033760,10140,10140,10140,10140,1
20230531,093300,26023620,10140,10140,10140,10140,8
20230531,093200,25942500,10140,10140,10140,10140,6
20230531,093100,25881660,10140,10140,10140,10140,50
20230531,093000,25374660,10140,10140,10140,10140,95
20230531,092900,24411360,10140,10140,10140,10140,80
20230531,092800,23600160,10140,10140,10140,10140,76
20230531,092700,22829520,10140,10140,10140,10140,5
20230531,092600,22778820,10140,10140,10140,10140,0
20230531,092500,22778820,10140,10140,10140,10140,33
20230531,092400,22444200,10140,10140,10140,10140,0
20230531,092300,22444200,10140,10140,10140,10140,1
20230531,092200,22434060,10140,10140,10140,10140,2
20230531,092100,22413780,10140,10140,10140,10140,1
20230531,092000,22403640,10140,10140,10140,10140,96
20230531,091900,21430200,10140,10140,10140,10130,153
20230531,091800,19879790,10140,10130,10140,10130,31
20230531,091700,19565550,10140,10140,10140,10140,15
20230531,091600,19413450,10140,10160,10160,10140,289
20230531,091500,16482770,10140,10140,10140,10140,0
20230531,091400,16482770,10140,10150,10150,10140,7
20230531,091300,16411770,10140,10160,10160,10140,115
20230531,091200,15245370,10160,10150,10160,10150,137
20230531,091100,13853650,10150,10150,10150,10150,93
20230531,091000,12909700,10130,10130,10130,10130,100
20230531,090900,11896700,10120,10120,10120,10120,0
20230531,090800,11896700,10120,10120,10120,10120,0
20230531,090700,11896700,10120,10120,10120,10120,0
20230531,090600,11896700,10120,10120,10120,10120,4
20230531,090500,11856220,10110,10110,10110,10110,5
20230531,090400,11805670,10110,10110,10110,10110,25
20230531,090300,11552920,10110,10110,10110,10110,0
20230531,090200,11552920,10110,10110,10110,10110,44
20230531,090100,11108080,10070,10100,10100,10070,100
20230531,090000,10100000,10100,10100,10100,10100,1000