stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,212600,28327235,2165,2155,2165,2150,86
20230531,212500,28327235,2165,2165,2165,2165,0
20230531,212400,28327235,2165,2165,2165,2165,0
20230531,212300,28327235,2165,2165,2165,2165,0
20230531,212200,28327235,2165,2165,2165,2165,0
20230531,212100,28327235,2165,2165,2165,2165,0
20230531,212000,28327235,2165,2165,2165,2165,0
20230531,211900,28327235,2165,2165,2165,2165,0
20230531,211800,28327235,2165,2165,2165,2165,0
20230531,211700,28327235,2165,2165,2165,2165,0
20230531,211600,28327235,2165,2165,2165,2165,0
20230531,211500,28327235,2165,2165,2165,2165,0
20230531,211400,28327235,2165,2165,2165,2165,0
20230531,211300,28327235,2165,2165,2165,2165,0
20230531,211200,28327235,2165,2165,2165,2165,0
20230531,211100,28327235,2165,2165,2165,2165,0
20230531,211000,28327235,2165,2165,2165,2165,0
20230531,210900,28327235,2165,2165,2165,2165,0
20230531,210800,28327235,2165,2165,2165,2165,0
20230531,210700,28327235,2165,2165,2165,2165,0
20230531,210600,28327235,2165,2165,2165,2165,0
20230531,210500,28327235,2165,2165,2165,2165,0
20230531,210400,28327235,2165,2165,2165,2165,0
20230531,210300,28327235,2165,2165,2165,2165,0
20230531,210200,28327235,2165,2165,2165,2165,0
20230531,210100,28327235,2165,2165,2165,2165,0
20230531,210000,28327235,2165,2165,2165,2165,0
20230531,205900,28327235,2165,2165,2165,2165,0
20230531,205800,28327235,2165,2165,2165,2165,0
20230531,205700,28327235,2165,2165,2165,2165,0
20230531,205600,28327235,2165,2155,2165,2150,86
20230531,205500,28327235,2165,2165,2165,2165,0
20230531,205400,28327235,2165,2165,2165,2165,0
20230531,205300,28327235,2165,2165,2165,2165,0
20230531,205200,28327235,2165,2165,2165,2165,0
20230531,205100,28327235,2165,2165,2165,2165,0
20230531,205000,28327235,2165,2165,2165,2165,0
20230531,204900,28327235,2165,2165,2165,2165,0
20230531,204800,28327235,2165,2165,2165,2165,0
20230531,204700,28327235,2165,2165,2165,2165,0
20230531,204600,28327235,2165,2165,2165,2165,0
20230531,204500,28327235,2165,2165,2165,2165,0
20230531,204400,28327235,2165,2165,2165,2165,0
20230531,204300,28327235,2165,2165,2165,2165,0
20230531,204200,28327235,2165,2165,2165,2165,0
20230531,204100,28327235,2165,2165,2165,2165,0
20230531,204000,28327235,2165,2165,2165,2165,0
20230531,203900,28327235,2165,2165,2165,2165,0
20230531,203800,28327235,2165,2165,2165,2165,0
20230531,203700,28327235,2165,2165,2165,2165,0
20230531,203600,28327235,2165,2165,2165,2165,0
20230531,203500,28327235,2165,2165,2165,2165,0
20230531,203400,28327235,2165,2165,2165,2165,0
20230531,203300,28327235,2165,2165,2165,2165,0
20230531,203200,28327235,2165,2165,2165,2165,0
20230531,203100,28327235,2165,2165,2165,2165,0
20230531,203000,28327235,2165,2165,2165,2165,0
20230531,202900,28327235,2165,2165,2165,2165,0
20230531,202800,28327235,2165,2165,2165,2165,0
20230531,202700,28327235,2165,2165,2165,2165,0
20230531,202600,28327235,2165,2155,2165,2150,86
20230531,202500,28327235,2165,2165,2165,2165,0
20230531,202400,28327235,2165,2165,2165,2165,0
20230531,202300,28327235,2165,2165,2165,2165,0
20230531,202200,28327235,2165,2165,2165,2165,0
20230531,202100,28327235,2165,2165,2165,2165,0
20230531,202000,28327235,2165,2165,2165,2165,0
20230531,201900,28327235,2165,2165,2165,2165,0
20230531,201800,28327235,2165,2165,2165,2165,0
20230531,201700,28327235,2165,2165,2165,2165,0
20230531,201600,28327235,2165,2165,2165,2165,0
20230531,201500,28327235,2165,2165,2165,2165,0
20230531,201400,28327235,2165,2165,2165,2165,0
20230531,201300,28327235,2165,2165,2165,2165,0
20230531,201200,28327235,2165,2165,2165,2165,0
20230531,201100,28327235,2165,2165,2165,2165,0
20230531,201000,28327235,2165,2165,2165,2165,0
20230531,200900,28327235,2165,2165,2165,2165,0
20230531,200800,28327235,2165,2165,2165,2165,0
20230531,200700,28327235,2165,2165,2165,2165,0
20230531,200600,28327235,2165,2165,2165,2165,0
20230531,200500,28327235,2165,2165,2165,2165,0
20230531,200400,28327235,2165,2165,2165,2165,0
20230531,200300,28327235,2165,2165,2165,2165,0
20230531,200200,28327235,2165,2165,2165,2165,0
20230531,200100,28327235,2165,2165,2165,2165,0
20230531,200000,28327235,2165,2165,2165,2165,0
20230531,195900,28327235,2165,2165,2165,2165,0
20230531,195800,28327235,2165,2165,2165,2165,0
20230531,195700,28327235,2165,2165,2165,2165,0
20230531,195600,28327235,2165,2155,2165,2150,86
20230531,195500,28327235,2165,2165,2165,2165,0
20230531,195400,28327235,2165,2165,2165,2165,0
20230531,195300,28327235,2165,2165,2165,2165,0
20230531,195200,28327235,2165,2165,2165,2165,0
20230531,195100,28327235,2165,2165,2165,2165,0
20230531,195000,28327235,2165,2165,2165,2165,0
20230531,194900,28327235,2165,2165,2165,2165,0
20230531,194800,28327235,2165,2165,2165,2165,0
20230531,194700,28327235,2165,2165,2165,2165,0
20230531,194600,28327235,2165,2165,2165,2165,0
20230531,194500,28327235,2165,2165,2165,2165,0
20230531,194400,28327235,2165,2165,2165,2165,0
20230531,194300,28327235,2165,2165,2165,2165,0
20230531,194200,28327235,2165,2165,2165,2165,0
20230531,194100,28327235,2165,2165,2165,2165,0
20230531,194000,28327235,2165,2165,2165,2165,0
20230531,193900,28327235,2165,2165,2165,2165,0
20230531,193800,28327235,2165,2165,2165,2165,0
20230531,193700,28327235,2165,2165,2165,2165,0
20230531,193600,28327235,2165,2165,2165,2165,0
20230531,193500,28327235,2165,2165,2165,2165,0
20230531,193400,28327235,2165,2165,2165,2165,0
20230531,193300,28327235,2165,2165,2165,2165,0
20230531,193200,28327235,2165,2165,2165,2165,0
20230531,193100,28327235,2165,2165,2165,2165,0
20230531,193000,28327235,2165,2165,2165,2165,0
20230531,192900,28327235,2165,2165,2165,2165,0
20230531,192800,28327235,2165,2165,2165,2165,0
20230531,192700,28327235,2165,2165,2165,2165,0
20230531,192600,28327235,2165,2155,2165,2150,86
20230531,192500,28327235,2165,2165,2165,2165,0
20230531,192400,28327235,2165,2165,2165,2165,0
20230531,192300,28327235,2165,2165,2165,2165,0
20230531,192200,28327235,2165,2165,2165,2165,0
20230531,192100,28327235,2165,2165,2165,2165,0
20230531,192000,28327235,2165,2165,2165,2165,0
20230531,191900,28327235,2165,2165,2165,2165,0
20230531,191800,28327235,2165,2165,2165,2165,0
20230531,191700,28327235,2165,2165,2165,2165,0
20230531,191600,28327235,2165,2165,2165,2165,0
20230531,191500,28327235,2165,2165,2165,2165,0
20230531,191400,28327235,2165,2165,2165,2165,0
20230531,191300,28327235,2165,2165,2165,2165,0
20230531,191200,28327235,2165,2165,2165,2165,0
20230531,191100,28327235,2165,2165,2165,2165,0
20230531,191000,28327235,2165,2165,2165,2165,0
20230531,190900,28327235,2165,2165,2165,2165,0
20230531,190800,28327235,2165,2165,2165,2165,0
20230531,190700,28327235,2165,2165,2165,2165,0
20230531,190600,28327235,2165,2165,2165,2165,0
20230531,190500,28327235,2165,2165,2165,2165,0
20230531,190400,28327235,2165,2165,2165,2165,0
20230531,190300,28327235,2165,2165,2165,2165,0
20230531,190200,28327235,2165,2165,2165,2165,0
20230531,190100,28327235,2165,2165,2165,2165,0
20230531,190000,28327235,2165,2165,2165,2165,0
20230531,185900,28327235,2165,2165,2165,2165,0
20230531,185800,28327235,2165,2165,2165,2165,0
20230531,185700,28327235,2165,2165,2165,2165,0
20230531,185600,28327235,2165,2155,2165,2150,86
20230531,185500,28327235,2165,2165,2165,2165,0
20230531,185400,28327235,2165,2165,2165,2165,0
20230531,185300,28327235,2165,2165,2165,2165,0
20230531,185200,28327235,2165,2165,2165,2165,0
20230531,185100,28327235,2165,2165,2165,2165,0
20230531,185000,28327235,2165,2165,2165,2165,0
20230531,184900,28327235,2165,2165,2165,2165,0
20230531,184800,28327235,2165,2165,2165,2165,0
20230531,184700,28327235,2165,2165,2165,2165,0
20230531,184600,28327235,2165,2165,2165,2165,0
20230531,184500,28327235,2165,2165,2165,2165,0
20230531,184400,28327235,2165,2165,2165,2165,0
20230531,184300,28327235,2165,2165,2165,2165,0
20230531,184200,28327235,2165,2165,2165,2165,0
20230531,184100,28327235,2165,2165,2165,2165,0
20230531,184000,28327235,2165,2165,2165,2165,0
20230531,183900,28327235,2165,2165,2165,2165,0
20230531,183800,28327235,2165,2165,2165,2165,0
20230531,183700,28327235,2165,2165,2165,2165,0
20230531,183600,28327235,2165,2165,2165,2165,0
20230531,183500,28327235,2165,2165,2165,2165,0
20230531,183400,28327235,2165,2165,2165,2165,0
20230531,183300,28327235,2165,2165,2165,2165,0
20230531,183200,28327235,2165,2165,2165,2165,0
20230531,183100,28327235,2165,2165,2165,2165,0
20230531,183000,28327235,2165,2165,2165,2165,0
20230531,182900,28327235,2165,2165,2165,2165,0
20230531,182800,28327235,2165,2165,2165,2165,0
20230531,182700,28327235,2165,2165,2165,2165,0
20230531,182600,28327235,2165,2155,2165,2150,86
20230531,182500,28327235,2165,2165,2165,2165,0
20230531,182400,28327235,2165,2165,2165,2165,0
20230531,182300,28327235,2165,2165,2165,2165,0
20230531,182200,28327235,2165,2165,2165,2165,0
20230531,182100,28327235,2165,2165,2165,2165,0
20230531,182000,28327235,2165,2165,2165,2165,0
20230531,181900,28327235,2165,2165,2165,2165,0
20230531,181800,28327235,2165,2165,2165,2165,0
20230531,181700,28327235,2165,2165,2165,2165,0
20230531,181600,28327235,2165,2165,2165,2165,0
20230531,181500,28327235,2165,2165,2165,2165,0
20230531,181400,28327235,2165,2165,2165,2165,0
20230531,181300,28327235,2165,2165,2165,2165,0
20230531,181200,28327235,2165,2165,2165,2165,0
20230531,181100,28327235,2165,2165,2165,2165,0
20230531,181000,28327235,2165,2165,2165,2165,0
20230531,180900,28327235,2165,2165,2165,2165,0
20230531,180800,28327235,2165,2165,2165,2165,0
20230531,180700,28327235,2165,2165,2165,2165,0
20230531,180600,28327235,2165,2165,2165,2165,0
20230531,180500,28327235,2165,2165,2165,2165,0
20230531,180400,28327235,2165,2165,2165,2165,0
20230531,180300,28327235,2165,2165,2165,2165,0
20230531,180200,28327235,2165,2165,2165,2165,0
20230531,180100,28327235,2165,2165,2165,2165,0
20230531,180000,28327235,2165,2165,2165,2165,0
20230531,175900,28327235,2165,2165,2165,2165,0
20230531,175800,28327235,2165,2165,2165,2165,0
20230531,175700,28327235,2165,2165,2165,2165,0
20230531,175600,28327235,2165,2155,2165,2150,86
20230531,175500,28327235,2165,2165,2165,2165,0
20230531,175400,28327235,2165,2165,2165,2165,0
20230531,175300,28327235,2165,2165,2165,2165,0
20230531,175200,28327235,2165,2165,2165,2165,0
20230531,175100,28327235,2165,2165,2165,2165,0
20230531,175000,28327235,2165,2165,2165,2165,0
20230531,174900,28327235,2165,2165,2165,2165,0
20230531,174800,28327235,2165,2165,2165,2165,0
20230531,174700,28327235,2165,2165,2165,2165,0
20230531,174600,28327235,2165,2165,2165,2165,0
20230531,174500,28327235,2165,2165,2165,2165,0
20230531,174400,28327235,2165,2165,2165,2165,0
20230531,174300,28327235,2165,2165,2165,2165,0
20230531,174200,28327235,2165,2165,2165,2165,0
20230531,174100,28327235,2165,2165,2165,2165,0
20230531,174000,28327235,2165,2165,2165,2165,0
20230531,173900,28327235,2165,2165,2165,2165,0
20230531,173800,28327235,2165,2165,2165,2165,0
20230531,173700,28327235,2165,2165,2165,2165,0
20230531,173600,28327235,2165,2165,2165,2165,0
20230531,173500,28327235,2165,2165,2165,2165,0
20230531,173400,28327235,2165,2165,2165,2165,0
20230531,173300,28327235,2165,2165,2165,2165,0
20230531,173200,28327235,2165,2165,2165,2165,0
20230531,173100,28327235,2165,2165,2165,2165,0
20230531,173000,28327235,2165,2165,2165,2165,0
20230531,172900,28327235,2165,2165,2165,2165,0
20230531,172800,28327235,2165,2165,2165,2165,0
20230531,172700,28327235,2165,2165,2165,2165,0
20230531,172600,28327235,2165,2155,2165,2150,86
20230531,172500,28327235,2165,2165,2165,2165,0
20230531,172400,28327235,2165,2165,2165,2165,0
20230531,172300,28327235,2165,2165,2165,2165,0
20230531,172200,28327235,2165,2165,2165,2165,0
20230531,172100,28327235,2165,2165,2165,2165,0
20230531,172000,28327235,2165,2165,2165,2165,0
20230531,171900,28327235,2165,2165,2165,2165,0
20230531,171800,28327235,2165,2165,2165,2165,0
20230531,171700,28327235,2165,2165,2165,2165,0
20230531,171600,28327235,2165,2165,2165,2165,0
20230531,171500,28327235,2165,2165,2165,2165,0
20230531,171400,28327235,2165,2165,2165,2165,0
20230531,171300,28327235,2165,2165,2165,2165,0
20230531,171200,28327235,2165,2165,2165,2165,0
20230531,171100,28327235,2165,2165,2165,2165,0
20230531,171000,28327235,2165,2165,2165,2165,0
20230531,170900,28327235,2165,2165,2165,2165,0
20230531,170800,28327235,2165,2165,2165,2165,0
20230531,170700,28327235,2165,2165,2165,2165,0
20230531,170600,28327235,2165,2165,2165,2165,0
20230531,170500,28327235,2165,2165,2165,2165,0
20230531,170400,28327235,2165,2165,2165,2165,0
20230531,170300,28327235,2165,2165,2165,2165,0
20230531,170200,28327235,2165,2165,2165,2165,0
20230531,170100,28327235,2165,2165,2165,2165,0
20230531,170000,28327235,2165,2165,2165,2165,0
20230531,165900,28327235,2165,2165,2165,2165,0
20230531,165800,28327235,2165,2165,2165,2165,0
20230531,165700,28327235,2165,2165,2165,2165,0
20230531,165600,28327235,2165,2155,2165,2150,86
20230531,165500,28327235,2165,2165,2165,2165,0
20230531,165400,28327235,2165,2165,2165,2165,0
20230531,165300,28327235,2165,2165,2165,2165,0
20230531,165200,28327235,2165,2165,2165,2165,0
20230531,165100,28327235,2165,2165,2165,2165,0
20230531,165000,28327235,2165,2165,2165,2165,0
20230531,164900,28327235,2165,2165,2165,2165,0
20230531,164800,28327235,2165,2165,2165,2165,0
20230531,164700,28327235,2165,2165,2165,2165,0
20230531,164600,28327235,2165,2165,2165,2165,0
20230531,164500,28327235,2165,2165,2165,2165,0
20230531,164400,28327235,2165,2165,2165,2165,0
20230531,164300,28327235,2165,2165,2165,2165,0
20230531,164200,28327235,2165,2165,2165,2165,0
20230531,164100,28327235,2165,2165,2165,2165,0
20230531,164000,28327235,2165,2165,2165,2165,0
20230531,163900,28327235,2165,2165,2165,2165,0
20230531,163800,28327235,2165,2165,2165,2165,0
20230531,163700,28327235,2165,2165,2165,2165,0
20230531,163600,28327235,2165,2165,2165,2165,0
20230531,163500,28327235,2165,2165,2165,2165,0
20230531,163400,28327235,2165,2165,2165,2165,0
20230531,163300,28327235,2165,2165,2165,2165,0
20230531,163200,28327235,2165,2165,2165,2165,0
20230531,163100,28327235,2165,2165,2165,2165,0
20230531,163000,28327235,2165,2165,2165,2165,0
20230531,162900,28327235,2165,2165,2165,2165,0
20230531,162800,28327235,2165,2165,2165,2165,0
20230531,162700,28327235,2165,2165,2165,2165,0
20230531,162600,28327235,2165,2155,2165,2150,86
20230531,162500,28327235,2165,2165,2165,2165,0
20230531,162400,28327235,2165,2165,2165,2165,0
20230531,162300,28327235,2165,2165,2165,2165,0
20230531,162200,28327235,2165,2165,2165,2165,0
20230531,162100,28327235,2165,2165,2165,2165,0
20230531,162000,28327235,2165,2165,2165,2165,0
20230531,161900,28327235,2165,2165,2165,2165,0
20230531,161800,28327235,2165,2165,2165,2165,0
20230531,161700,28327235,2165,2165,2165,2165,0
20230531,161600,28327235,2165,2165,2165,2165,0
20230531,161500,28327235,2165,2165,2165,2165,0
20230531,161400,28327235,2165,2165,2165,2165,0
20230531,161300,28327235,2165,2165,2165,2165,0
20230531,161200,28327235,2165,2165,2165,2165,0
20230531,161100,28327235,2165,2165,2165,2165,0
20230531,161000,28327235,2165,2165,2165,2165,0
20230531,160900,28327235,2165,2165,2165,2165,0
20230531,160800,28327235,2165,2165,2165,2165,0
20230531,160700,28327235,2165,2165,2165,2165,0
20230531,160600,28327235,2165,2165,2165,2165,0
20230531,160500,28327235,2165,2165,2165,2165,0
20230531,160400,28327235,2165,2165,2165,2165,0
20230531,160300,28327235,2165,2165,2165,2165,0
20230531,160200,28327235,2165,2165,2165,2165,0
20230531,160100,28327235,2165,2165,2165,2165,0
20230531,160000,28327235,2165,2165,2165,2165,0
20230531,155900,28327235,2165,2165,2165,2165,0
20230531,155800,28327235,2165,2165,2165,2165,0
20230531,155700,28327235,2165,2165,2165,2165,0
20230531,155600,28327235,2165,2155,2165,2150,86
20230531,155500,28327235,2165,2165,2165,2165,0
20230531,155400,28327235,2165,2165,2165,2165,0
20230531,155300,28327235,2165,2165,2165,2165,0
20230531,155200,28327235,2165,2165,2165,2165,0
20230531,155100,28327235,2165,2165,2165,2165,0
20230531,155000,28327235,2165,2165,2165,2165,0
20230531,154900,28327235,2165,2165,2165,2165,0
20230531,154800,28327235,2165,2165,2165,2165,0
20230531,154700,28327235,2165,2165,2165,2165,0
20230531,154600,28327235,2165,2165,2165,2165,0
20230531,154500,28327235,2165,2165,2165,2165,0
20230531,154400,28327235,2165,2165,2165,2165,0
20230531,154300,28327235,2165,2165,2165,2165,0
20230531,154200,28327235,2165,2165,2165,2165,0
20230531,154100,28327235,2165,2165,2165,2165,0
20230531,154000,28327235,2165,2165,2165,2165,0
20230531,153900,28327235,2165,2165,2165,2165,0
20230531,153800,28327235,2165,2165,2165,2165,0
20230531,153700,28327235,2165,2165,2165,2165,0
20230531,153600,28327235,2165,2165,2165,2165,0
20230531,153500,28327235,2165,2165,2165,2165,0
20230531,153400,28327235,2165,2165,2165,2165,0
20230531,153300,28327235,2165,2165,2165,2165,0
20230531,153200,28327235,2165,2165,2165,2165,0
20230531,153100,28327235,2165,2165,2165,2165,0
20230531,153000,28327235,2165,2165,2165,2165,0
20230531,152900,28327235,2165,2165,2165,2165,0
20230531,152800,28327235,2165,2165,2165,2165,0
20230531,152700,28327235,2165,2165,2165,2165,0
20230531,152600,28327235,2165,2165,2165,2165,0
20230531,152500,28327235,2165,2165,2165,2165,0
20230531,152400,28327235,2165,2165,2165,2165,0
20230531,152300,28327235,2165,2165,2165,2165,0
20230531,152200,28327235,2165,2165,2165,2165,0
20230531,152100,28327235,2165,2165,2165,2165,0
20230531,152000,28327235,2165,2165,2165,2165,0
20230531,151900,28327235,2165,2165,2165,2165,0
20230531,151800,28327235,2165,2155,2165,2150,86
20230531,151700,28142125,2155,2155,2155,2155,14
20230531,151600,28111955,2150,2150,2150,2150,0
20230531,151500,28111955,2150,2150,2150,2150,13
20230531,151400,28084005,2150,2150,2150,2150,13
20230531,151300,28056055,2150,2150,2150,2150,13
20230531,151200,28028105,2150,2150,2150,2150,0
20230531,151100,28028105,2150,2155,2165,2150,44
20230531,151000,27933245,2150,2150,2155,2150,65
20230531,150900,27793445,2155,2150,2155,2145,23
20230531,150800,27744005,2155,2155,2155,2155,0
20230531,150700,27744005,2155,2150,2155,2145,24
20230531,150600,27692420,2160,2145,2160,2145,23
20230531,150500,27642935,2160,2150,2160,2145,23
20230531,150400,27593445,2160,2160,2160,2160,0
20230531,150300,27593445,2160,2150,2160,2145,24
20230531,150200,27541810,2165,2145,2165,2145,23
20230531,150100,27492275,2145,2150,2150,2145,13
20230531,150000,27464360,2145,2145,2145,2145,0
20230531,145900,27464360,2145,2155,2165,2145,126
20230531,145800,27192245,2145,2150,2150,2145,13
20230531,145700,27164355,2145,2150,2150,2145,13
20230531,145600,27136435,2165,2155,2165,2155,192
20230531,145500,26721005,2160,2160,2160,2160,20
20230531,145400,26677805,2160,2160,2160,2160,13
20230531,145300,26649725,2160,2160,2160,2160,13
20230531,145200,26621645,2160,2155,2160,2155,57
20230531,145100,26498595,2155,2155,2155,2155,42
20230531,145000,26408085,2155,2155,2155,2155,13
20230531,144900,26380070,2155,2155,2155,2155,13
20230531,144800,26352055,2155,2145,2155,2145,15
20230531,144700,26319870,2165,2165,2165,2165,12
20230531,144600,26293890,2160,2160,2160,2160,13
20230531,144500,26265810,2160,2160,2160,2160,13
20230531,144400,26237730,2160,2145,2160,2145,56
20230531,144300,26116980,2145,2145,2145,2145,0
20230531,144200,26116980,2145,2145,2145,2145,13
20230531,144100,26089095,2145,2150,2150,2145,13
20230531,144000,26061175,2165,2160,2165,2145,198
20230531,143900,25632845,2160,2160,2160,2160,13
20230531,143800,25604765,2160,2160,2160,2160,1
20230531,143700,25602605,2160,2160,2160,2160,13
20230531,143600,25574525,2160,2160,2160,2145,58
20230531,143500,25449350,2160,2160,2160,2160,13
20230531,143400,25421270,2160,2160,2160,2160,0
20230531,143300,25421270,2160,2160,2160,2160,13
20230531,143200,25393190,2160,2160,2160,2155,57
20230531,143100,25270090,2160,2160,2160,2160,13
20230531,143000,25242010,2160,2160,2160,2160,0
20230531,142900,25242010,2160,2165,2165,2160,117
20230531,142800,24988775,2160,2160,2160,2160,56
20230531,142700,24867815,2160,2160,2160,2160,13
20230531,142600,24839735,2160,2160,2160,2160,0
20230531,142500,24839735,2160,2160,2160,2160,22
20230531,142400,24792215,2160,2160,2160,2160,49
20230531,142300,24686375,2160,2160,2160,2160,14
20230531,142200,24656135,2160,2160,2160,2160,15
20230531,142100,24623735,2160,2160,2160,2160,44
20230531,142000,24528695,2160,2160,2160,2160,16
20230531,141900,24494135,2160,2160,2160,2160,18
20230531,141800,24455255,2160,2160,2160,2160,65
20230531,141700,24314855,2160,2155,2160,2155,51
20230531,141600,24204905,2155,2155,2155,2155,13
20230531,141500,24176890,2155,2155,2155,2155,14
20230531,141400,24146720,2155,2155,2155,2155,13
20230531,141300,24118705,2155,2165,2165,2155,66
20230531,141200,23976000,2160,2160,2160,2160,15
20230531,141100,23943600,2165,2160,2165,2160,24
20230531,141000,23891710,2165,2160,2165,2160,23
20230531,140900,23841980,2165,2165,2165,2160,62
20230531,140800,23707960,2145,2150,2150,2145,13
20230531,140700,23680070,2165,2150,2165,2145,24
20230531,140600,23628355,2165,2160,2165,2145,26
20230531,140500,23572220,2160,2160,2165,2160,204
20230531,140400,23130865,2165,2165,2165,2165,0
20230531,140300,23130865,2165,2160,2165,2160,24
20230531,140200,23078975,2165,2160,2165,2160,75
20230531,140100,22916875,2165,2150,2165,2145,23
20230531,140000,22867310,2165,2165,2165,2165,0
20230531,135900,22867310,2165,2160,2165,2145,44
20230531,135800,22772380,2145,2160,2165,2145,139
20230531,135700,22471915,2160,2160,2160,2160,14
20230531,135600,22441675,2160,2160,2160,2160,2
20230531,135500,22437355,2160,2160,2160,2160,14
20230531,135400,22407115,2160,2160,2160,2160,56
20230531,135300,22286155,2145,2150,2150,2145,13
20230531,135200,22258240,2145,2145,2145,2145,0
20230531,135100,22258240,2145,2150,2150,2145,14
20230531,135000,22228180,2160,2160,2165,2160,152
20230531,134900,21899405,2160,2160,2160,2160,13
20230531,134800,21871325,2160,2160,2160,2160,43
20230531,134700,21778445,2155,2155,2155,2155,14
20230531,134600,21748275,2155,2155,2155,2155,55
20230531,134500,21629750,2150,2150,2150,2150,13
20230531,134400,21601800,2150,2150,2150,2150,14
20230531,134300,21571700,2150,2150,2150,2150,0
20230531,134200,21571700,2150,2155,2155,2150,13
20230531,134100,21543735,2165,2155,2165,2150,17
20230531,134000,21507110,2165,2160,2165,2160,88
20230531,133900,21316660,2160,2160,2160,2160,0
20230531,133800,21316660,2160,2160,2160,2160,42
20230531,133700,21225940,2165,2165,2165,2165,0
20230531,133600,21225940,2165,2165,2165,2165,0
20230531,133500,21225940,2165,2160,2165,2160,207
20230531,133400,20778305,2160,2160,2160,2160,0
20230531,133300,20778305,2160,2160,2160,2160,0
20230531,133200,20778305,2160,2160,2160,2160,1
20230531,133100,20776145,2160,2160,2160,2160,43
20230531,133000,20683265,2160,2160,2160,2160,0
20230531,132900,20683265,2160,2160,2160,2160,0
20230531,132800,20683265,2160,2160,2160,2160,0
20230531,132700,20683265,2160,2160,2160,2160,63
20230531,132600,20547185,2160,2160,2160,2160,0
20230531,132500,20547185,2160,2160,2160,2160,0
20230531,132400,20547185,2160,2160,2160,2160,0
20230531,132300,20547185,2160,2165,2165,2160,138
20230531,132200,20248545,2160,2160,2160,2160,0
20230531,132100,20248545,2160,2160,2160,2160,0
20230531,132000,20248545,2160,2160,2160,2160,0
20230531,131900,20248545,2160,2160,2160,2160,84
20230531,131800,20067105,2165,2165,2165,2165,0
20230531,131700,20067105,2165,2165,2165,2165,0
20230531,131600,20067105,2165,2165,2165,2165,0
20230531,131500,20067105,2165,2165,2165,2165,126
20230531,131400,19794315,2165,2165,2165,2165,0
20230531,131300,19794315,2165,2165,2165,2165,53
20230531,131200,19679570,2160,2160,2160,2160,42
20230531,131100,19588850,2165,2165,2165,2165,97
20230531,131000,19378845,2160,2160,2160,2160,0
20230531,130900,19378845,2160,2160,2160,2160,0
20230531,130800,19378845,2160,2160,2160,2160,48
20230531,130700,19275165,2160,2160,2160,2160,0
20230531,130600,19275165,2160,2160,2160,2160,0
20230531,130500,19275165,2160,2160,2160,2160,0
20230531,130400,19275165,2160,2160,2160,2160,79
20230531,130300,19104525,2165,2165,2165,2165,0
20230531,130200,19104525,2165,2165,2165,2165,0
20230531,130100,19104525,2165,2165,2165,2165,0
20230531,130000,19104525,2165,2165,2165,2165,130
20230531,125900,18823075,2165,2165,2165,2165,18
20230531,125800,18784105,2160,2160,2160,2160,0
20230531,125700,18784105,2160,2160,2160,2160,0
20230531,125600,18784105,2160,2160,2160,2160,74
20230531,125500,18624265,2160,2160,2160,2160,0
20230531,125400,18624265,2160,2160,2160,2160,0
20230531,125300,18624265,2160,2160,2160,2160,0
20230531,125200,18624265,2160,2165,2165,2160,152
20230531,125100,18295235,2160,2160,2160,2160,0
20230531,125000,18295235,2160,2160,2160,2160,0
20230531,124900,18295235,2160,2160,2160,2160,42
20230531,124800,18204515,2165,2165,2165,2165,80
20230531,124700,18031315,2165,2165,2165,2165,0
20230531,124600,18031315,2165,2165,2165,2165,10
20230531,124500,18009665,2160,2160,2160,2160,42
20230531,124400,17918945,2160,2160,2160,2160,42
20230531,124300,17828225,2155,2155,2155,2155,0
20230531,124200,17828225,2155,2155,2155,2155,0
20230531,124100,17828225,2155,2155,2155,2155,87
20230531,124000,17640740,2155,2155,2155,2155,0
20230531,123900,17640740,2155,2155,2155,2155,0
20230531,123800,17640740,2155,2155,2155,2155,0
20230531,123700,17640740,2155,2165,2165,2155,126
20230531,123600,17368000,2165,2165,2165,2165,0
20230531,123500,17368000,2165,2165,2165,2165,0
20230531,123400,17368000,2165,2165,2165,2165,22
20230531,123300,17320370,2160,2160,2160,2160,79
20230531,123200,17149730,2160,2160,2160,2160,0
20230531,123100,17149730,2160,2160,2160,2160,0
20230531,123000,17149730,2160,2160,2160,2160,0
20230531,122900,17149730,2160,2165,2165,2160,122
20230531,122800,16885625,2170,2170,2170,2170,0
20230531,122700,16885625,2170,2170,2170,2170,0
20230531,122600,16885625,2170,2170,2170,2170,0
20230531,122500,16885625,2170,2170,2170,2170,105
20230531,122400,16657775,2170,2165,2170,2165,2000
20230531,122300,12319105,2165,2165,2165,2165,0
20230531,122200,12319105,2165,2165,2165,2165,1
20230531,122100,12316940,2170,2170,2170,2170,138
20230531,122000,12017480,2165,2165,2165,2165,0
20230531,121900,12017480,2165,2165,2165,2165,0
20230531,121800,12017480,2165,2165,2165,2165,46
20230531,121700,11917890,2170,2170,2170,2170,84
20230531,121600,11735610,2165,2165,2165,2165,3
20230531,121500,11729115,2165,2165,2165,2165,0
20230531,121400,11729115,2165,2165,2165,2165,92
20230531,121300,11529935,2165,2165,2165,2165,0
20230531,121200,11529935,2165,2165,2165,2165,24
20230531,121100,11477975,2165,2165,2165,2165,0
20230531,121000,11477975,2165,2165,2165,2165,56
20230531,120900,11356735,2165,2165,2165,2165,0
20230531,120800,11356735,2165,2165,2165,2165,0
20230531,120700,11356735,2165,2165,2165,2165,28
20230531,120600,11296115,2165,2170,2170,2165,134
20230531,120500,11005355,2165,2165,2165,2165,1
20230531,120400,11003190,2165,2165,2165,2165,0
20230531,120300,11003190,2165,2165,2165,2165,42
20230531,120200,10912260,2165,2165,2165,2165,18
20230531,120100,10873290,2165,2165,2165,2165,0
20230531,120000,10873290,2165,2165,2165,2165,0
20230531,115900,10873290,2165,2165,2165,2165,26
20230531,115800,10817000,2170,2170,2170,2170,127
20230531,115700,10541410,2165,2165,2165,2165,0
20230531,115600,10541410,2165,2165,2165,2165,0
20230531,115500,10541410,2165,2165,2165,2165,42
20230531,115400,10450480,2165,2165,2165,2165,27
20230531,115300,10392025,2165,2165,2165,2165,0
20230531,115200,10392025,2165,2165,2165,2165,0
20230531,115100,10392025,2165,2165,2165,2165,15
20230531,115000,10359550,2170,2170,2170,2170,135
20230531,114900,10066600,2165,2165,2165,2165,5
20230531,114800,10055775,2165,2165,2165,2165,5
20230531,114700,10044950,2165,2170,2170,2165,133
20230531,114600,9756570,2165,2165,2165,2165,1
20230531,114500,9754405,2165,2165,2165,2165,0
20230531,114400,9754405,2165,2165,2165,2165,42
20230531,114300,9663475,2165,2165,2165,2165,21
20230531,114200,9618010,2165,2165,2165,2165,0
20230531,114100,9618010,2165,2165,2165,2165,0
20230531,114000,9618010,2165,2165,2165,2165,25
20230531,113900,9563885,2170,2165,2170,2165,101
20230531,113800,9344785,2160,2160,2160,2160,0
20230531,113700,9344785,2160,2160,2160,2160,0
20230531,113600,9344785,2160,2160,2160,2160,42
20230531,113500,9254065,2160,2160,2160,2160,42
20230531,113400,9163345,2165,2165,2165,2165,0
20230531,113300,9163345,2165,2165,2165,2165,0
20230531,113200,9163345,2165,2165,2165,2165,0
20230531,113100,9163345,2165,2165,2165,2165,100
20230531,113000,8946845,2160,2160,2160,2160,0
20230531,112900,8946845,2160,2160,2160,2160,0
20230531,112800,8946845,2160,2160,2160,2160,42
20230531,112700,8856125,2165,2165,2165,2165,111
20230531,112600,8615810,2160,2160,2160,2160,0
20230531,112500,8615810,2160,2160,2160,2160,42
20230531,112400,8525090,2160,2160,2160,2160,0
20230531,112300,8525090,2160,2160,2160,2160,27
20230531,112200,8466770,2160,2160,2160,2160,0
20230531,112100,8466770,2160,2160,2160,2160,16
20230531,112000,8432210,2165,2165,2165,2165,114
20230531,111900,8185400,2160,2160,2160,2160,0
20230531,111800,8185400,2160,2160,2160,2160,0
20230531,111700,8185400,2160,2160,2160,2160,42
20230531,111600,8094680,2165,2165,2165,2165,108
20230531,111500,7860860,2160,2160,2160,2160,0
20230531,111400,7860860,2160,2160,2160,2160,0
20230531,111300,7860860,2160,2160,2160,2160,42
20230531,111200,7770140,2160,2160,2160,2160,42
20230531,111100,7679420,2165,2165,2165,2165,0
20230531,111000,7679420,2165,2165,2165,2165,0
20230531,110900,7679420,2165,2165,2165,2165,0
20230531,110800,7679420,2165,2165,2165,2165,80
20230531,110700,7506220,2165,2165,2165,2165,1
20230531,110600,7504055,2160,2160,2160,2160,0
20230531,110500,7504055,2160,2160,2160,2160,42
20230531,110400,7413335,2160,2160,2165,2160,128
20230531,110300,7136245,2160,2160,2160,2160,0
20230531,110200,7136245,2160,2160,2160,2160,42
20230531,110100,7045525,2165,2165,2165,2165,0
20230531,110000,7045525,2165,2165,2165,2165,100
20230531,105900,6829025,2160,2160,2160,2160,0
20230531,105800,6829025,2160,2160,2160,2160,43
20230531,105700,6736145,2160,2160,2160,2160,0
20230531,105600,6736145,2160,2160,2160,2160,5
20230531,105500,6725345,2160,2160,2160,2160,0
20230531,105400,6725345,2160,2160,2160,2160,37
20230531,105300,6645425,2155,2155,2155,2155,47
20230531,105200,6544140,2165,2165,2165,2165,0
20230531,105100,6544140,2165,2165,2165,2165,0
20230531,105000,6544140,2165,2165,2165,2165,0
20230531,104900,6544140,2165,2165,2165,2165,229
20230531,104800,6048355,2160,2160,2160,2160,0
20230531,104700,6048355,2160,2160,2160,2160,0
20230531,104600,6048355,2160,2165,2165,2160,66
20230531,104500,5905675,2170,2170,2170,2165,107
20230531,104400,5673490,2165,2165,2165,2165,0
20230531,104300,5673490,2165,2165,2165,2165,42
20230531,104200,5582560,2165,2165,2165,2165,1
20230531,104100,5580395,2165,2165,2165,2165,44
20230531,104000,5485135,2170,2170,2170,2170,0
20230531,103900,5485135,2170,2170,2170,2170,1
20230531,103800,5482965,2160,2160,2160,2160,0
20230531,103700,5482965,2160,2160,2160,2160,42
20230531,103600,5392245,2155,2155,2155,2155,0
20230531,103500,5392245,2155,2155,2155,2155,47
20230531,103400,5290960,2155,2155,2155,2155,0
20230531,103300,5290960,2155,2155,2155,2155,7
20230531,103200,5275875,2170,2170,2170,2170,0
20230531,103100,5275875,2170,2170,2170,2170,118
20230531,103000,5019815,2165,2165,2165,2165,0
20230531,102900,5019815,2165,2165,2165,2165,46
20230531,102800,4920225,2160,2160,2160,2160,0
20230531,102700,4920225,2160,2160,2160,2160,42
20230531,102600,4829505,2165,2165,2165,2165,115
20230531,102500,4580530,2160,2160,2160,2160,0
20230531,102400,4580530,2160,2160,2160,2160,0
20230531,102300,4580530,2160,2160,2160,2160,42
20230531,102200,4489810,2160,2160,2160,2160,12
20230531,102100,4463890,2160,2160,2160,2160,0
20230531,102000,4463890,2160,2160,2160,2160,38
20230531,101900,4381810,2165,2165,2165,2165,0
20230531,101800,4381810,2165,2165,2165,2165,144
20230531,101700,4070050,2160,2160,2160,2160,0
20230531,101600,4070050,2160,2160,2160,2160,46
20230531,101500,3970690,2165,2165,2165,2165,0
20230531,101400,3970690,2165,2165,2165,2165,78
20230531,101300,3801820,2160,2160,2160,2160,0
20230531,101200,3801820,2160,2160,2160,2160,42
20230531,101100,3711100,2160,2160,2160,2160,0
20230531,101000,3711100,2160,2160,2160,2160,8
20230531,100900,3693820,2160,2160,2160,2160,0
20230531,100800,3693820,2160,2160,2160,2160,38
20230531,100700,3611740,2160,2160,2160,2160,0
20230531,100600,3611740,2160,2160,2160,2160,50
20230531,100500,3503740,2155,2155,2155,2155,0
20230531,100400,3503740,2155,2155,2155,2155,42
20230531,100300,3413230,2155,2155,2155,2155,0
20230531,100200,3413230,2155,2160,2160,2155,4
20230531,100100,3404600,2155,2155,2155,2155,42
20230531,100000,3314090,2160,2160,2160,2160,0
20230531,095900,3314090,2160,2160,2160,2160,108
20230531,095800,3080810,2155,2155,2155,2155,0
20230531,095700,3080810,2155,2155,2155,2155,43
20230531,095600,2988145,2155,2155,2155,2155,0
20230531,095500,2988145,2155,2150,2155,2150,49
20230531,095400,2882585,2165,2165,2165,2165,0
20230531,095300,2882585,2165,2165,2165,2165,0
20230531,095200,2882585,2165,2165,2165,2160,35
20230531,095100,2806825,2160,2160,2160,2160,77
20230531,095000,2640505,2155,2155,2155,2155,0
20230531,094900,2640505,2155,2155,2155,2155,42
20230531,094800,2549995,2155,2155,2155,2155,0
20230531,094700,2549995,2155,2155,2155,2155,45
20230531,094600,2453020,2155,2155,2155,2155,67
20230531,094500,2308635,2155,2155,2155,2155,42
20230531,094400,2218125,2155,2155,2155,2155,0
20230531,094300,2218125,2155,2155,2155,2155,1
20230531,094200,2215970,2160,2160,2160,2160,0
20230531,094100,2215970,2160,2160,2160,2160,19
20230531,094000,2174930,2165,2165,2165,2165,0
20230531,093900,2174930,2165,2165,2165,2165,142
20230531,093800,1867500,2160,2160,2160,2160,43
20230531,093700,1774620,2165,2165,2165,2165,10
20230531,093600,1752970,2160,2160,2160,2160,0
20230531,093500,1752970,2160,2160,2160,2160,18
20230531,093400,1714090,2165,2160,2165,2160,257
20230531,093300,1157895,2160,2160,2160,2160,0
20230531,093200,1157895,2160,2160,2160,2160,2
20230531,093100,1153575,2160,2160,2160,2160,3
20230531,093000,1147095,2155,2155,2155,2155,42
20230531,092900,1056585,2155,2155,2155,2155,0
20230531,092800,1056585,2155,2155,2155,2155,44
20230531,092700,961765,2165,2165,2165,2165,0
20230531,092600,961765,2165,2165,2165,2165,0
20230531,092500,961765,2165,2165,2165,2165,0
20230531,092400,961765,2165,2150,2165,2150,16
20230531,092300,927230,2150,2150,2150,2150,0
20230531,092200,927230,2150,2150,2150,2150,41
20230531,092100,839080,2150,2150,2150,2150,0
20230531,092000,839080,2150,2150,2150,2150,49
20230531,091900,733730,2145,2145,2145,2145,0
20230531,091800,733730,2145,2145,2165,2145,17
20230531,091700,697090,2165,2165,2165,2165,0
20230531,091600,697090,2165,2145,2165,2145,111
20230531,091500,458015,2145,2145,2145,2145,49
20230531,091400,352910,2160,2160,2160,2160,0
20230531,091300,352910,2160,2160,2160,2160,0
20230531,091200,352910,2160,2160,2160,2160,0
20230531,091100,352910,2160,2160,2160,2160,0
20230531,091000,352910,2160,2160,2160,2160,0
20230531,090900,352910,2160,2150,2160,2150,10
20230531,090800,331375,2145,2145,2145,2145,51
20230531,090700,221980,2160,2160,2160,2160,0
20230531,090600,221980,2160,2140,2160,2140,20
20230531,090500,178920,2130,2130,2130,2130,84
20230531,090400,0,2150,2150,2150,2150,0
20230531,090300,0,2150,2150,2150,2150,0
20230531,090200,0,2150,2150,2150,2150,0
20230531,090100,0,2150,2150,2150,2150,0
20230531,090000,0,2150,2150,2150,2150,0