stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,205500,8309724816,1653,1653,1653,1653,568358
20230531,205400,8309724816,1653,1653,1653,1653,0
20230531,205300,8309724816,1653,1653,1653,1653,0
20230531,205200,8309724816,1653,1653,1653,1653,0
20230531,205100,8309724816,1653,1653,1653,1653,0
20230531,205000,8309724816,1653,1653,1653,1653,0
20230531,204900,8309724816,1653,1653,1653,1653,0
20230531,204800,8309724816,1653,1653,1653,1653,0
20230531,204700,8309724816,1653,1653,1653,1653,0
20230531,204600,8309724816,1653,1653,1653,1653,0
20230531,204500,8309724816,1653,1653,1653,1653,0
20230531,204400,8309724816,1653,1653,1653,1653,0
20230531,204300,8309724816,1653,1653,1653,1653,0
20230531,204200,8309724816,1653,1653,1653,1653,0
20230531,204100,8309724816,1653,1653,1653,1653,0
20230531,204000,8309724816,1653,1653,1653,1653,0
20230531,203900,8309724816,1653,1653,1653,1653,0
20230531,203800,8309724816,1653,1653,1653,1653,0
20230531,203700,8309724816,1653,1653,1653,1653,0
20230531,203600,8309724816,1653,1653,1653,1653,0
20230531,203500,8309724816,1653,1653,1653,1653,0
20230531,203400,8309724816,1653,1653,1653,1653,0
20230531,203300,8309724816,1653,1653,1653,1653,0
20230531,203200,8309724816,1653,1653,1653,1653,0
20230531,203100,8309724816,1653,1653,1653,1653,0
20230531,203000,8309724816,1653,1653,1653,1653,0
20230531,202900,8309724816,1653,1653,1653,1653,0
20230531,202800,8309724816,1653,1653,1653,1653,0
20230531,202700,8309724816,1653,1653,1653,1653,0
20230531,202600,8309724816,1653,1653,1653,1653,0
20230531,202500,8309724816,1653,1653,1653,1653,568358
20230531,202400,8309724816,1653,1653,1653,1653,0
20230531,202300,8309724816,1653,1653,1653,1653,0
20230531,202200,8309724816,1653,1653,1653,1653,0
20230531,202100,8309724816,1653,1653,1653,1653,0
20230531,202000,8309724816,1653,1653,1653,1653,0
20230531,201900,8309724816,1653,1653,1653,1653,0
20230531,201800,8309724816,1653,1653,1653,1653,0
20230531,201700,8309724816,1653,1653,1653,1653,0
20230531,201600,8309724816,1653,1653,1653,1653,0
20230531,201500,8309724816,1653,1653,1653,1653,0
20230531,201400,8309724816,1653,1653,1653,1653,0
20230531,201300,8309724816,1653,1653,1653,1653,0
20230531,201200,8309724816,1653,1653,1653,1653,0
20230531,201100,8309724816,1653,1653,1653,1653,0
20230531,201000,8309724816,1653,1653,1653,1653,0
20230531,200900,8309724816,1653,1653,1653,1653,0
20230531,200800,8309724816,1653,1653,1653,1653,0
20230531,200700,8309724816,1653,1653,1653,1653,0
20230531,200600,8309724816,1653,1653,1653,1653,0
20230531,200500,8309724816,1653,1653,1653,1653,0
20230531,200400,8309724816,1653,1653,1653,1653,0
20230531,200300,8309724816,1653,1653,1653,1653,0
20230531,200200,8309724816,1653,1653,1653,1653,0
20230531,200100,8309724816,1653,1653,1653,1653,0
20230531,200000,8309724816,1653,1653,1653,1653,0
20230531,195900,8309724816,1653,1653,1653,1653,0
20230531,195800,8309724816,1653,1653,1653,1653,0
20230531,195700,8309724816,1653,1653,1653,1653,0
20230531,195600,8309724816,1653,1653,1653,1653,0
20230531,195500,8309724816,1653,1653,1653,1653,568358
20230531,195400,8309724816,1653,1653,1653,1653,0
20230531,195300,8309724816,1653,1653,1653,1653,0
20230531,195200,8309724816,1653,1653,1653,1653,0
20230531,195100,8309724816,1653,1653,1653,1653,0
20230531,195000,8309724816,1653,1653,1653,1653,0
20230531,194900,8309724816,1653,1653,1653,1653,0
20230531,194800,8309724816,1653,1653,1653,1653,0
20230531,194700,8309724816,1653,1653,1653,1653,0
20230531,194600,8309724816,1653,1653,1653,1653,0
20230531,194500,8309724816,1653,1653,1653,1653,0
20230531,194400,8309724816,1653,1653,1653,1653,0
20230531,194300,8309724816,1653,1653,1653,1653,0
20230531,194200,8309724816,1653,1653,1653,1653,0
20230531,194100,8309724816,1653,1653,1653,1653,0
20230531,194000,8309724816,1653,1653,1653,1653,0
20230531,193900,8309724816,1653,1653,1653,1653,0
20230531,193800,8309724816,1653,1653,1653,1653,0
20230531,193700,8309724816,1653,1653,1653,1653,0
20230531,193600,8309724816,1653,1653,1653,1653,0
20230531,193500,8309724816,1653,1653,1653,1653,0
20230531,193400,8309724816,1653,1653,1653,1653,0
20230531,193300,8309724816,1653,1653,1653,1653,0
20230531,193200,8309724816,1653,1653,1653,1653,0
20230531,193100,8309724816,1653,1653,1653,1653,0
20230531,193000,8309724816,1653,1653,1653,1653,0
20230531,192900,8309724816,1653,1653,1653,1653,0
20230531,192800,8309724816,1653,1653,1653,1653,0
20230531,192700,8309724816,1653,1653,1653,1653,0
20230531,192600,8309724816,1653,1653,1653,1653,0
20230531,192500,8309724816,1653,1653,1653,1653,568358
20230531,192400,8309724816,1653,1653,1653,1653,0
20230531,192300,8309724816,1653,1653,1653,1653,0
20230531,192200,8309724816,1653,1653,1653,1653,0
20230531,192100,8309724816,1653,1653,1653,1653,0
20230531,192000,8309724816,1653,1653,1653,1653,0
20230531,191900,8309724816,1653,1653,1653,1653,0
20230531,191800,8309724816,1653,1653,1653,1653,0
20230531,191700,8309724816,1653,1653,1653,1653,0
20230531,191600,8309724816,1653,1653,1653,1653,0
20230531,191500,8309724816,1653,1653,1653,1653,0
20230531,191400,8309724816,1653,1653,1653,1653,0
20230531,191300,8309724816,1653,1653,1653,1653,0
20230531,191200,8309724816,1653,1653,1653,1653,0
20230531,191100,8309724816,1653,1653,1653,1653,0
20230531,191000,8309724816,1653,1653,1653,1653,0
20230531,190900,8309724816,1653,1653,1653,1653,0
20230531,190800,8309724816,1653,1653,1653,1653,0
20230531,190700,8309724816,1653,1653,1653,1653,0
20230531,190600,8309724816,1653,1653,1653,1653,0
20230531,190500,8309724816,1653,1653,1653,1653,0
20230531,190400,8309724816,1653,1653,1653,1653,0
20230531,190300,8309724816,1653,1653,1653,1653,0
20230531,190200,8309724816,1653,1653,1653,1653,0
20230531,190100,8309724816,1653,1653,1653,1653,0
20230531,190000,8309724816,1653,1653,1653,1653,0
20230531,185900,8309724816,1653,1653,1653,1653,0
20230531,185800,8309724816,1653,1653,1653,1653,0
20230531,185700,8309724816,1653,1653,1653,1653,0
20230531,185600,8309724816,1653,1653,1653,1653,0
20230531,185500,8309724816,1653,1653,1653,1653,568358
20230531,185400,8309724816,1653,1653,1653,1653,0
20230531,185300,8309724816,1653,1653,1653,1653,0
20230531,185200,8309724816,1653,1653,1653,1653,0
20230531,185100,8309724816,1653,1653,1653,1653,0
20230531,185000,8309724816,1653,1653,1653,1653,0
20230531,184900,8309724816,1653,1653,1653,1653,0
20230531,184800,8309724816,1653,1653,1653,1653,0
20230531,184700,8309724816,1653,1653,1653,1653,0
20230531,184600,8309724816,1653,1653,1653,1653,0
20230531,184500,8309724816,1653,1653,1653,1653,0
20230531,184400,8309724816,1653,1653,1653,1653,0
20230531,184300,8309724816,1653,1653,1653,1653,0
20230531,184200,8309724816,1653,1653,1653,1653,0
20230531,184100,8309724816,1653,1653,1653,1653,0
20230531,184000,8309724816,1653,1653,1653,1653,0
20230531,183900,8309724816,1653,1653,1653,1653,0
20230531,183800,8309724816,1653,1653,1653,1653,0
20230531,183700,8309724816,1653,1653,1653,1653,0
20230531,183600,8309724816,1653,1653,1653,1653,0
20230531,183500,8309724816,1653,1653,1653,1653,0
20230531,183400,8309724816,1653,1653,1653,1653,0
20230531,183300,8309724816,1653,1653,1653,1653,0
20230531,183200,8309724816,1653,1653,1653,1653,0
20230531,183100,8309724816,1653,1653,1653,1653,0
20230531,183000,8309724816,1653,1653,1653,1653,0
20230531,182900,8309724816,1653,1653,1653,1653,0
20230531,182800,8309724816,1653,1653,1653,1653,0
20230531,182700,8309724816,1653,1653,1653,1653,0
20230531,182600,8309724816,1653,1653,1653,1653,0
20230531,182500,8309724816,1653,1653,1653,1653,568358
20230531,182400,8309724816,1653,1653,1653,1653,0
20230531,182300,8309724816,1653,1653,1653,1653,0
20230531,182200,8309724816,1653,1653,1653,1653,0
20230531,182100,8309724816,1653,1653,1653,1653,0
20230531,182000,8309724816,1653,1653,1653,1653,0
20230531,181900,8309724816,1653,1653,1653,1653,0
20230531,181800,8309724816,1653,1653,1653,1653,0
20230531,181700,8309724816,1653,1653,1653,1653,0
20230531,181600,8309724816,1653,1653,1653,1653,0
20230531,181500,8309724816,1653,1653,1653,1653,0
20230531,181400,8309724816,1653,1653,1653,1653,0
20230531,181300,8309724816,1653,1653,1653,1653,0
20230531,181200,8309724816,1653,1653,1653,1653,0
20230531,181100,8309724816,1653,1653,1653,1653,0
20230531,181000,8309724816,1653,1653,1653,1653,0
20230531,180900,8309724816,1653,1653,1653,1653,0
20230531,180800,8309724816,1653,1653,1653,1653,0
20230531,180700,8309724816,1653,1653,1653,1653,0
20230531,180600,8309724816,1653,1653,1653,1653,0
20230531,180500,8309724816,1653,1653,1653,1653,0
20230531,180400,8309724816,1653,1653,1653,1653,0
20230531,180300,8309724816,1653,1653,1653,1653,0
20230531,180200,8309724816,1653,1653,1653,1653,0
20230531,180100,8309724816,1653,1653,1653,1653,0
20230531,180000,8309724816,1653,1653,1653,1653,0
20230531,175900,8309724816,1653,1653,1653,1653,0
20230531,175800,8309724816,1653,1653,1653,1653,0
20230531,175700,8309724816,1653,1653,1653,1653,0
20230531,175600,8309724816,1653,1653,1653,1653,0
20230531,175500,8309724816,1653,1653,1653,1653,568358
20230531,175400,8309724816,1653,1653,1653,1653,0
20230531,175300,8309724816,1653,1653,1653,1653,0
20230531,175200,8309724816,1653,1653,1653,1653,0
20230531,175100,8309724816,1653,1653,1653,1653,0
20230531,175000,8309724816,1653,1653,1653,1653,0
20230531,174900,8309724816,1653,1653,1653,1653,0
20230531,174800,8309724816,1653,1653,1653,1653,0
20230531,174700,8309724816,1653,1653,1653,1653,0
20230531,174600,8309724816,1653,1653,1653,1653,0
20230531,174500,8309724816,1653,1653,1653,1653,0
20230531,174400,8309724816,1653,1653,1653,1653,0
20230531,174300,8309724816,1653,1653,1653,1653,0
20230531,174200,8309724816,1653,1653,1653,1653,0
20230531,174100,8309724816,1653,1653,1653,1653,0
20230531,174000,8309724816,1653,1653,1653,1653,0
20230531,173900,8309724816,1653,1653,1653,1653,0
20230531,173800,8309724816,1653,1653,1653,1653,0
20230531,173700,8309724816,1653,1653,1653,1653,0
20230531,173600,8309724816,1653,1653,1653,1653,0
20230531,173500,8309724816,1653,1653,1653,1653,0
20230531,173400,8309724816,1653,1653,1653,1653,0
20230531,173300,8309724816,1653,1653,1653,1653,0
20230531,173200,8309724816,1653,1653,1653,1653,0
20230531,173100,8309724816,1653,1653,1653,1653,0
20230531,173000,8309724816,1653,1653,1653,1653,0
20230531,172900,8309724816,1653,1653,1653,1653,0
20230531,172800,8309724816,1653,1653,1653,1653,0
20230531,172700,8309724816,1653,1653,1653,1653,0
20230531,172600,8309724816,1653,1653,1653,1653,0
20230531,172500,8309724816,1653,1653,1653,1653,568358
20230531,172400,8309724816,1653,1653,1653,1653,0
20230531,172300,8309724816,1653,1653,1653,1653,0
20230531,172200,8309724816,1653,1653,1653,1653,0
20230531,172100,8309724816,1653,1653,1653,1653,0
20230531,172000,8309724816,1653,1653,1653,1653,0
20230531,171900,8309724816,1653,1653,1653,1653,0
20230531,171800,8309724816,1653,1653,1653,1653,0
20230531,171700,8309724816,1653,1653,1653,1653,0
20230531,171600,8309724816,1653,1653,1653,1653,0
20230531,171500,8309724816,1653,1653,1653,1653,0
20230531,171400,8309724816,1653,1653,1653,1653,0
20230531,171300,8309724816,1653,1653,1653,1653,0
20230531,171200,8309724816,1653,1653,1653,1653,0
20230531,171100,8309724816,1653,1653,1653,1653,0
20230531,171000,8309724816,1653,1653,1653,1653,0
20230531,170900,8309724816,1653,1653,1653,1653,0
20230531,170800,8309724816,1653,1653,1653,1653,0
20230531,170700,8309724816,1653,1653,1653,1653,0
20230531,170600,8309724816,1653,1653,1653,1653,0
20230531,170500,8309724816,1653,1653,1653,1653,0
20230531,170400,8309724816,1653,1653,1653,1653,0
20230531,170300,8309724816,1653,1653,1653,1653,0
20230531,170200,8309724816,1653,1653,1653,1653,0
20230531,170100,8309724816,1653,1653,1653,1653,0
20230531,170000,8309724816,1653,1653,1653,1653,0
20230531,165900,8309724816,1653,1653,1653,1653,0
20230531,165800,8309724816,1653,1653,1653,1653,0
20230531,165700,8309724816,1653,1653,1653,1653,0
20230531,165600,8309724816,1653,1653,1653,1653,0
20230531,165500,8309724816,1653,1653,1653,1653,568358
20230531,165400,8309724816,1653,1653,1653,1653,0
20230531,165300,8309724816,1653,1653,1653,1653,0
20230531,165200,8309724816,1653,1653,1653,1653,0
20230531,165100,8309724816,1653,1653,1653,1653,0
20230531,165000,8309724816,1653,1653,1653,1653,0
20230531,164900,8309724816,1653,1653,1653,1653,0
20230531,164800,8309724816,1653,1653,1653,1653,0
20230531,164700,8309724816,1653,1653,1653,1653,0
20230531,164600,8309724816,1653,1653,1653,1653,0
20230531,164500,8309724816,1653,1653,1653,1653,0
20230531,164400,8309724816,1653,1653,1653,1653,0
20230531,164300,8309724816,1653,1653,1653,1653,0
20230531,164200,8309724816,1653,1653,1653,1653,0
20230531,164100,8309724816,1653,1653,1653,1653,0
20230531,164000,8309724816,1653,1653,1653,1653,0
20230531,163900,8309724816,1653,1653,1653,1653,0
20230531,163800,8309724816,1653,1653,1653,1653,0
20230531,163700,8309724816,1653,1653,1653,1653,0
20230531,163600,8309724816,1653,1653,1653,1653,0
20230531,163500,8309724816,1653,1653,1653,1653,0
20230531,163400,8309724816,1653,1653,1653,1653,0
20230531,163300,8309724816,1653,1653,1653,1653,0
20230531,163200,8309724816,1653,1653,1653,1653,0
20230531,163100,8309724816,1653,1653,1653,1653,0
20230531,163000,8309724816,1653,1653,1653,1653,0
20230531,162900,8309724816,1653,1653,1653,1653,0
20230531,162800,8309724816,1653,1653,1653,1653,0
20230531,162700,8309724816,1653,1653,1653,1653,0
20230531,162600,8309724816,1653,1653,1653,1653,0
20230531,162500,8309724816,1653,1653,1653,1653,568358
20230531,162400,8309724816,1653,1653,1653,1653,0
20230531,162300,8309724816,1653,1653,1653,1653,0
20230531,162200,8309724816,1653,1653,1653,1653,0
20230531,162100,8309724816,1653,1653,1653,1653,0
20230531,162000,8309724816,1653,1653,1653,1653,0
20230531,161900,8309724816,1653,1653,1653,1653,0
20230531,161800,8309724816,1653,1653,1653,1653,0
20230531,161700,8309724816,1653,1653,1653,1653,0
20230531,161600,8309724816,1653,1653,1653,1653,0
20230531,161500,8309724816,1653,1653,1653,1653,0
20230531,161400,8309724816,1653,1653,1653,1653,0
20230531,161300,8309724816,1653,1653,1653,1653,0
20230531,161200,8309724816,1653,1653,1653,1653,0
20230531,161100,8309724816,1653,1653,1653,1653,0
20230531,161000,8309724816,1653,1653,1653,1653,0
20230531,160900,8309724816,1653,1653,1653,1653,0
20230531,160800,8309724816,1653,1653,1653,1653,0
20230531,160700,8309724816,1653,1653,1653,1653,0
20230531,160600,8309724816,1653,1653,1653,1653,0
20230531,160500,8309724816,1653,1653,1653,1653,0
20230531,160400,8309724816,1653,1653,1653,1653,0
20230531,160300,8309724816,1653,1653,1653,1653,0
20230531,160200,8309724816,1653,1653,1653,1653,0
20230531,160100,8309724816,1653,1653,1653,1653,0
20230531,160000,8309724816,1653,1653,1653,1653,0
20230531,155900,8309724816,1653,1653,1653,1653,0
20230531,155800,8309724816,1653,1653,1653,1653,0
20230531,155700,8309724816,1653,1653,1653,1653,0
20230531,155600,8309724816,1653,1653,1653,1653,0
20230531,155500,8309724816,1653,1653,1653,1653,568358
20230531,155400,8309724816,1653,1653,1653,1653,0
20230531,155300,8309724816,1653,1653,1653,1653,0
20230531,155200,8309724816,1653,1653,1653,1653,0
20230531,155100,8309724816,1653,1653,1653,1653,0
20230531,155000,8309724816,1653,1653,1653,1653,0
20230531,154900,8309724816,1653,1653,1653,1653,0
20230531,154800,8309724816,1653,1653,1653,1653,0
20230531,154700,8309724816,1653,1653,1653,1653,0
20230531,154600,8309724816,1653,1653,1653,1653,0
20230531,154500,8309724816,1653,1653,1653,1653,0
20230531,154400,8309724816,1653,1653,1653,1653,0
20230531,154300,8309724816,1653,1653,1653,1653,0
20230531,154200,8309724816,1653,1653,1653,1653,0
20230531,154100,8309724816,1653,1653,1653,1653,0
20230531,154000,8309724816,1653,1653,1653,1653,0
20230531,153900,8309724816,1653,1653,1653,1653,0
20230531,153800,8309724816,1653,1653,1653,1653,0
20230531,153700,8309724816,1653,1653,1653,1653,0
20230531,153600,8309724816,1653,1653,1653,1653,0
20230531,153500,8309724816,1653,1653,1653,1653,0
20230531,153400,8309724816,1653,1653,1653,1653,0
20230531,153300,8309724816,1653,1653,1653,1653,0
20230531,153200,8309724816,1653,1653,1653,1653,0
20230531,153100,8309724816,1653,1653,1653,1653,0
20230531,153000,8309724816,1653,1653,1653,1653,568358
20230531,152900,7370229042,1657,1657,1657,1657,0
20230531,152800,7370229042,1657,1657,1657,1657,0
20230531,152700,7370229042,1657,1657,1657,1657,0
20230531,152600,7370229042,1657,1657,1657,1657,0
20230531,152500,7370229042,1657,1657,1657,1657,0
20230531,152400,7370229042,1657,1657,1657,1657,0
20230531,152300,7370229042,1657,1657,1657,1657,0
20230531,152200,7370229042,1657,1657,1657,1657,0
20230531,152100,7370229042,1657,1657,1657,1657,0
20230531,152000,7370229042,1657,1657,1657,1657,0
20230531,151900,7370229042,1657,1658,1662,1657,11761
20230531,151800,7350712122,1660,1658,1660,1657,13820
20230531,151700,7327794179,1659,1656,1660,1656,17868
20230531,151600,7298173546,1657,1656,1657,1656,2959
20230531,151500,7293272933,1657,1656,1657,1656,5013
20230531,151400,7284969613,1657,1654,1658,1654,4845
20230531,151300,7276951426,1655,1655,1657,1655,5000
20230531,151200,7268675657,1656,1656,1657,1655,8106
20230531,151100,7255251108,1656,1656,1657,1656,5430
20230531,151000,7246256365,1656,1655,1657,1654,17493
20230531,150900,7217300764,1655,1655,1657,1655,7974
20230531,150800,7204099225,1655,1655,1656,1655,116
20230531,150700,7203907190,1656,1655,1656,1655,6834
20230531,150600,7192596348,1656,1656,1657,1655,2698
20230531,150500,7188129869,1656,1656,1657,1656,4659
20230531,150400,7180414479,1657,1656,1657,1656,9455
20230531,150300,7164755147,1656,1656,1656,1656,9753
20230531,150200,7148604179,1657,1657,1658,1656,5797
20230531,150100,7139000043,1658,1657,1658,1656,4500
20230531,150000,7131544509,1657,1657,1657,1656,10855
20230531,145900,7113558589,1657,1657,1658,1657,1294
20230531,145800,7111414422,1658,1659,1659,1657,5556
20230531,145700,7102199866,1659,1661,1661,1659,4151
20230531,145600,7095309815,1660,1660,1661,1660,14442
20230531,145500,7071330027,1660,1660,1660,1659,25562
20230531,145400,7028898844,1659,1658,1659,1657,2916
20230531,145300,7024063487,1657,1657,1657,1656,3321
20230531,145200,7018561616,1657,1657,1658,1656,12059
20230531,145100,6998581189,1657,1657,1657,1657,1186
20230531,145000,6996615987,1657,1657,1657,1656,1884
20230531,144900,6993494325,1657,1658,1658,1656,15800
20230531,144800,6967320485,1658,1658,1659,1657,9789
20230531,144700,6951094113,1658,1661,1661,1658,41017
20230531,144600,6883044420,1660,1662,1662,1660,5368
20230531,144500,6874128014,1663,1662,1663,1662,2599
20230531,144400,6869807513,1662,1664,1664,1662,10127
20230531,144300,6852967836,1664,1662,1664,1661,9527
20230531,144200,6837126603,1662,1663,1663,1661,8380
20230531,144100,6823199895,1663,1663,1663,1662,6612
20230531,144000,6812210335,1663,1662,1663,1662,791
20230531,143900,6810895338,1662,1662,1663,1662,4594
20230531,143800,6803259995,1662,1663,1663,1662,8339
20230531,143700,6789394711,1663,1663,1664,1663,1821
20230531,143600,6786366387,1663,1663,1665,1663,164
20230531,143500,6786093629,1663,1662,1663,1662,2471
20230531,143400,6781985099,1662,1662,1663,1662,4788
20230531,143300,6774027397,1663,1661,1665,1661,2552
20230531,143200,6769782124,1661,1661,1661,1661,2899
20230531,143100,6764966885,1661,1662,1662,1661,3942
20230531,143000,6758419129,1662,1662,1663,1662,895
20230531,142900,6756931446,1663,1663,1663,1662,22592
20230531,142800,6719382950,1662,1666,1667,1662,11551
20230531,142700,6700164992,1666,1667,1667,1666,6053
20230531,142600,6690074893,1667,1665,1667,1664,4296
20230531,142500,6682919372,1665,1665,1666,1665,6878
20230531,142400,6671467138,1665,1666,1667,1665,8051
20230531,142300,6658054287,1667,1667,1667,1666,3351
20230531,142200,6652470079,1667,1666,1667,1666,3465
20230531,142100,6646695822,1665,1664,1665,1664,2325
20230531,142000,6642824760,1664,1664,1664,1664,3446
20230531,141900,6637090616,1663,1663,1664,1663,351
20230531,141800,6636506848,1663,1663,1664,1663,4106
20230531,141700,6629678566,1663,1662,1664,1662,1993
20230531,141600,6626364221,1662,1664,1664,1662,17176
20230531,141500,6597785199,1664,1664,1665,1663,6212
20230531,141400,6587450132,1665,1664,1665,1664,658
20230531,141300,6586355180,1664,1664,1665,1664,640
20230531,141200,6585290210,1663,1662,1663,1662,1733
20230531,141100,6582408543,1662,1666,1666,1662,14147
20230531,141000,6558860403,1666,1667,1667,1666,2504
20230531,140900,6554688518,1666,1667,1667,1666,925
20230531,140800,6553147441,1666,1667,1667,1666,3183
20230531,140700,6547841381,1667,1665,1669,1665,8644
20230531,140600,6533429210,1664,1665,1665,1664,816
20230531,140500,6532070580,1665,1663,1665,1662,3006
20230531,140400,6527073934,1662,1663,1663,1661,2816
20230531,140300,6522395339,1663,1665,1665,1661,33275
20230531,140200,6467083765,1665,1665,1665,1663,7138
20230531,140100,6455201803,1665,1665,1666,1665,9207
20230531,140000,6439871038,1665,1666,1666,1665,1240
20230531,135900,6437806000,1665,1665,1666,1665,1019
20230531,135800,6436108663,1665,1665,1666,1665,501
20230531,135700,6435274482,1666,1665,1667,1665,830
20230531,135600,6433892201,1665,1665,1665,1664,1561
20230531,135500,6431294337,1665,1665,1667,1663,787
20230531,135400,6429983948,1665,1663,1665,1663,3413
20230531,135300,6424307707,1663,1662,1663,1661,3015
20230531,135200,6419297641,1662,1664,1664,1662,21899
20230531,135100,6382891445,1663,1666,1666,1663,28960
20230531,135000,6334700789,1666,1666,1666,1666,10299
20230531,134900,6317542655,1667,1666,1667,1666,2933
20230531,134800,6312655670,1666,1666,1667,1666,1314
20230531,134700,6310465904,1666,1667,1667,1666,1555
20230531,134600,6307874766,1667,1666,1667,1665,6561
20230531,134500,6296944525,1666,1665,1666,1665,6850
20230531,134400,6285538353,1664,1666,1666,1664,11936
20230531,134300,6265665398,1665,1667,1667,1665,11268
20230531,134200,6246893778,1667,1666,1667,1666,2332
20230531,134100,6243007912,1667,1667,1667,1666,1537
20230531,134000,6240445735,1667,1668,1668,1667,7659
20230531,133900,6227677455,1667,1666,1668,1666,3108
20230531,133800,6222497964,1666,1665,1666,1665,2053
20230531,133700,6219077668,1665,1666,1666,1665,6355
20230531,133600,6208495185,1666,1667,1668,1666,2732
20230531,133500,6203941269,1667,1667,1668,1667,3304
20230531,133400,6198433483,1668,1668,1668,1667,5195
20230531,133300,6189773409,1667,1668,1669,1667,988
20230531,133200,6188125854,1669,1669,1669,1668,5358
20230531,133100,6179188401,1669,1669,1669,1668,745
20230531,133000,6177945014,1670,1667,1670,1667,1961
20230531,132900,6174673653,1667,1666,1667,1666,1327
20230531,132800,6172462797,1666,1668,1668,1666,534
20230531,132700,6171573113,1666,1670,1670,1666,12336
20230531,132600,6150994584,1671,1671,1672,1671,3279
20230531,132500,6145515138,1672,1668,1674,1668,20905
20230531,132400,6110567382,1668,1667,1670,1667,3502
20230531,132300,6104723212,1667,1666,1667,1665,4899
20230531,132200,6096561199,1665,1664,1667,1663,7418
20230531,132100,6084214728,1664,1667,1667,1664,18116
20230531,132000,6054053359,1666,1664,1667,1664,4191
20230531,131900,6047074244,1664,1666,1668,1664,14440
20230531,131800,6023042247,1666,1665,1668,1664,14685
20230531,131700,5998598966,1664,1668,1668,1663,68716
20230531,131600,5884216621,1668,1667,1668,1666,12352
20230531,131500,5863629300,1666,1667,1670,1665,24238
20230531,131400,5823238119,1668,1670,1670,1666,18075
20230531,131300,5793093087,1670,1669,1671,1669,9120
20230531,131200,5777866274,1668,1667,1669,1666,25012
20230531,131100,5736175690,1667,1670,1672,1666,43934
20230531,131000,5662869804,1669,1677,1677,1669,68095
20230531,130900,5549082879,1677,1670,1678,1670,21420
20230531,130800,5513214467,1670,1678,1682,1670,141126
20230531,130700,5276835842,1679,1677,1682,1674,107085
20230531,130600,5097216203,1674,1710,1714,1664,359236
20230531,130500,4488909045,1710,1700,1720,1699,690700
20230531,130400,3307222434,1700,1666,1700,1666,305519
20230531,130300,2793138016,1666,1667,1667,1665,3413
20230531,130200,2787452149,1667,1666,1668,1666,14361
20230531,130100,2763505439,1666,1666,1668,1666,14084
20230531,130000,2740025112,1666,1665,1667,1664,6147
20230531,125900,2729785659,1666,1665,1667,1664,20523
20230531,125800,2695591206,1664,1659,1664,1659,18446
20230531,125700,2664919262,1659,1659,1659,1658,8
20230531,125600,2664905991,1659,1659,1659,1658,710
20230531,125500,2663728540,1659,1657,1662,1657,3264
20230531,125400,2658308718,1658,1660,1660,1657,228
20230531,125300,2657930504,1661,1658,1661,1657,3146
20230531,125200,2652712189,1658,1658,1658,1657,1097
20230531,125100,2650894014,1658,1660,1660,1658,169
20230531,125000,2650613480,1656,1661,1661,1656,9
20230531,124900,2650598543,1661,1656,1661,1654,2970
20230531,124800,2645678510,1656,1658,1658,1656,478
20230531,124700,2644886649,1658,1657,1662,1657,334
20230531,124600,2644333002,1657,1656,1664,1655,22287
20230531,124500,2607379940,1657,1657,1657,1656,1214
20230531,124400,2605369077,1657,1658,1659,1656,6889
20230531,124300,2593952914,1659,1658,1661,1656,4027
20230531,124200,2587271135,1659,1662,1662,1657,10801
20230531,124100,2569351211,1662,1663,1663,1662,991
20230531,124000,2567704034,1663,1663,1663,1662,1575
20230531,123900,2565085739,1663,1663,1663,1662,1555
20230531,123800,2562500717,1663,1663,1663,1662,1266
20230531,123700,2560395431,1662,1661,1664,1661,4102
20230531,123600,2553575070,1661,1663,1665,1661,13665
20230531,123500,2530844737,1664,1664,1665,1663,6097
20230531,123400,2520700833,1664,1662,1664,1662,6472
20230531,123300,2509937211,1662,1662,1662,1659,1537
20230531,123200,2507383567,1662,1661,1662,1660,7331
20230531,123100,2495212045,1662,1663,1664,1661,3900
20230531,123000,2488727960,1664,1664,1664,1662,4183
20230531,122900,2481770553,1664,1664,1665,1663,3708
20230531,122800,2475600713,1664,1664,1665,1664,2198
20230531,122700,2471941165,1664,1665,1666,1664,2956
20230531,122600,2467020185,1665,1664,1666,1664,5580
20230531,122500,2457730006,1665,1664,1665,1664,2713
20230531,122400,2453215399,1664,1664,1665,1664,1245
20230531,122300,2451143523,1664,1665,1666,1664,4740
20230531,122200,2443251757,1666,1666,1666,1665,8014
20230531,122100,2429904095,1666,1664,1666,1663,8758
20230531,122000,2415324908,1664,1662,1666,1662,18577
20230531,121900,2384408433,1663,1661,1663,1661,5766
20230531,121800,2374825304,1660,1660,1662,1660,2661
20230531,121700,2370403943,1660,1661,1662,1660,12475
20230531,121600,2349691787,1660,1661,1662,1660,3369
20230531,121500,2344097565,1661,1661,1661,1660,518
20230531,121400,2343237490,1661,1660,1661,1660,1511
20230531,121300,2340728571,1661,1662,1662,1660,2060
20230531,121200,2337307152,1662,1660,1662,1660,2220
20230531,121100,2333618789,1662,1658,1662,1657,27946
20230531,121000,2287228017,1658,1657,1658,1656,2398
20230531,120900,2283255501,1656,1656,1658,1656,7761
20230531,120800,2270399940,1657,1656,1657,1655,1924
20230531,120700,2267214867,1656,1655,1656,1655,159
20230531,120600,2266951665,1656,1654,1656,1654,1906
20230531,120500,2263796825,1655,1655,1655,1655,3066
20230531,120400,2258722595,1656,1656,1656,1655,33
20230531,120300,2258667967,1656,1654,1656,1654,340
20230531,120200,2258105325,1654,1655,1655,1654,29
20230531,120100,2258057331,1655,1655,1655,1655,8
20230531,120000,2258044091,1656,1654,1656,1654,8570
20230531,115900,2243865840,1654,1654,1654,1653,1437
20230531,115800,2241489104,1654,1653,1654,1653,708
20230531,115700,2240318532,1654,1652,1654,1652,889
20230531,115600,2238848705,1654,1652,1654,1652,2296
20230531,115500,2235052672,1652,1653,1653,1652,135
20230531,115400,2234829651,1653,1652,1653,1652,243
20230531,115300,2234428075,1653,1653,1653,1652,543
20230531,115200,2233530607,1653,1652,1653,1652,202
20230531,115100,2233196813,1652,1653,1653,1652,1476
20230531,115000,2230757926,1653,1652,1653,1652,173
20230531,114900,2230472069,1652,1652,1653,1651,184
20230531,114800,2230168206,1652,1652,1653,1652,102
20230531,114700,2229999676,1653,1652,1653,1651,511
20230531,114600,2229155443,1652,1653,1653,1652,3246
20230531,114500,2223792981,1653,1653,1653,1652,540
20230531,114400,2222900362,1654,1653,1654,1653,771
20230531,114300,2221625280,1654,1652,1654,1652,9675
20230531,114200,2205636467,1652,1652,1652,1651,1597
20230531,114100,2202999224,1652,1651,1652,1651,249
20230531,114000,2202587987,1652,1652,1652,1651,226
20230531,113900,2202214754,1652,1651,1653,1651,354
20230531,113800,2201630079,1652,1653,1653,1652,768
20230531,113700,2200361126,1653,1653,1653,1652,451
20230531,113600,2199615796,1653,1652,1653,1651,116
20230531,113500,2199424156,1652,1653,1653,1652,1690
20230531,113400,2196630693,1653,1652,1653,1652,859
20230531,113300,2195210993,1653,1652,1653,1652,118
20230531,113200,2195015940,1653,1652,1653,1652,526
20230531,113100,2194146590,1652,1652,1652,1652,187
20230531,113000,2193837666,1652,1652,1652,1652,304
20230531,112900,2193335458,1652,1653,1654,1652,10364
20230531,112800,2176194109,1653,1654,1654,1653,667
20230531,112700,2175091316,1653,1653,1655,1653,2759
20230531,112600,2170528309,1654,1654,1654,1653,169
20230531,112500,2170248893,1655,1654,1655,1653,3521
20230531,112400,2164424769,1653,1653,1654,1652,3808
20230531,112300,2158133649,1652,1653,1655,1652,20128
20230531,112200,2124827366,1652,1651,1652,1651,1199
20230531,112100,2122846728,1651,1652,1652,1651,1740
20230531,112000,2119973788,1652,1652,1652,1651,5628
20230531,111900,2110676443,1651,1652,1652,1651,144
20230531,111800,2110438698,1651,1651,1652,1651,2903
20230531,111700,2105645785,1651,1652,1652,1651,2848
20230531,111600,2100942917,1652,1652,1652,1652,302
20230531,111500,2100444013,1653,1652,1654,1652,17883
20230531,111400,2070893487,1652,1650,1652,1650,1164
20230531,111300,2068971318,1651,1651,1651,1650,566
20230531,111200,2068036854,1651,1650,1651,1650,382
20230531,111100,2067406543,1650,1653,1653,1650,38584
20230531,111000,2003687857,1653,1654,1654,1652,6594
20230531,110900,1992791928,1653,1654,1654,1653,2510
20230531,110800,1988642608,1654,1654,1654,1654,6379
20230531,110700,1978091742,1654,1654,1654,1654,8254
20230531,110600,1964439626,1654,1654,1655,1654,142
20230531,110500,1964204726,1654,1655,1655,1654,1263
20230531,110400,1962114695,1655,1655,1655,1655,463
20230531,110300,1961348430,1655,1655,1655,1655,745
20230531,110200,1960115455,1656,1657,1658,1656,1105
20230531,110100,1958284709,1657,1656,1657,1656,3118
20230531,110000,1953118292,1657,1657,1657,1655,3317
20230531,105900,1947627017,1657,1657,1658,1656,1716
20230531,105800,1944782607,1657,1659,1659,1657,701
20230531,105700,1943620435,1658,1660,1660,1658,8863
20230531,105600,1928918899,1659,1660,1660,1659,144
20230531,105500,1928679982,1659,1658,1660,1658,2482
20230531,105400,1924562332,1658,1658,1659,1658,888
20230531,105300,1923090026,1658,1659,1659,1658,1261
20230531,105200,1920999287,1659,1658,1659,1658,422
20230531,105100,1920299311,1658,1658,1659,1658,701
20230531,105000,1919136563,1659,1657,1659,1657,178
20230531,104900,1918841420,1658,1656,1658,1655,8661
20230531,104800,1904493079,1657,1656,1657,1656,208
20230531,104700,1904148429,1656,1659,1659,1656,221
20230531,104600,1903782399,1659,1656,1659,1656,99
20230531,104500,1903618335,1656,1656,1660,1656,4383
20230531,104400,1896347151,1659,1655,1659,1655,1818
20230531,104300,1893334059,1655,1657,1657,1655,353
20230531,104200,1892749452,1657,1656,1657,1656,1092
20230531,104100,1890940234,1655,1653,1655,1653,2068
20230531,104000,1887518498,1654,1653,1654,1653,1393
20230531,103900,1885214632,1653,1654,1654,1653,236
20230531,103800,1884824522,1653,1653,1653,1653,177
20230531,103700,1884531941,1653,1653,1654,1653,15429
20230531,103600,1859027794,1653,1654,1654,1653,157
20230531,103500,1858768230,1654,1653,1654,1653,534
20230531,103400,1857885106,1653,1653,1654,1653,936
20230531,103300,1856337846,1653,1653,1653,1652,2726
20230531,103200,1851831774,1653,1654,1654,1653,2287
20230531,103100,1848051302,1654,1654,1654,1653,1234
20230531,103000,1846011268,1654,1653,1654,1653,1649
20230531,102900,1843283945,1654,1653,1654,1653,761
20230531,102800,1842025746,1653,1653,1654,1653,4705
20230531,102700,1834246363,1653,1654,1654,1653,146
20230531,102600,1834004990,1654,1653,1654,1653,2263
20230531,102500,1830264239,1654,1654,1654,1653,2586
20230531,102400,1825987026,1654,1654,1654,1654,137
20230531,102300,1825760428,1655,1655,1655,1654,1630
20230531,102200,1823064312,1655,1655,1655,1655,607
20230531,102100,1822059727,1655,1654,1655,1654,646
20230531,102000,1820990933,1654,1653,1654,1653,2387
20230531,101900,1817044886,1654,1654,1655,1654,1476
20230531,101800,1814603568,1654,1654,1654,1653,1010
20230531,101700,1812933137,1653,1654,1654,1653,1537
20230531,101600,1810392126,1654,1654,1656,1654,139
20230531,101500,1810162218,1653,1657,1657,1653,317
20230531,101400,1809638189,1657,1654,1657,1653,1662
20230531,101300,1806884847,1654,1652,1657,1652,1282
20230531,101200,1804762451,1652,1652,1652,1652,999
20230531,101100,1803112103,1652,1651,1652,1651,3354
20230531,101000,1797571764,1652,1657,1657,1651,21090
20230531,100900,1762692161,1657,1657,1657,1656,5970
20230531,100800,1752800386,1657,1656,1657,1656,949
20230531,100700,1751228160,1657,1658,1658,1657,4981
20230531,100600,1742973847,1658,1658,1659,1658,19110
20230531,100500,1711289456,1658,1661,1661,1658,8090
20230531,100400,1697870715,1660,1661,1661,1660,4212
20230531,100300,1690878759,1660,1661,1661,1660,3361
20230531,100200,1685298309,1661,1660,1661,1660,1404
20230531,100100,1682966927,1661,1661,1661,1660,1438
20230531,100000,1680579797,1660,1661,1662,1660,10141
20230531,095900,1663744121,1661,1661,1662,1661,852
20230531,095800,1662328941,1662,1660,1662,1660,8415
20230531,095700,1648353547,1661,1660,1661,1660,9577
20230531,095600,1632455576,1660,1662,1662,1660,10519
20230531,095500,1614989954,1661,1662,1662,1661,433
20230531,095400,1614270504,1662,1661,1662,1661,1484
20230531,095300,1611804289,1661,1666,1666,1661,8714
20230531,095200,1597328121,1662,1668,1668,1662,4720
20230531,095100,1589459067,1669,1669,1670,1668,5872
20230531,095000,1579660099,1670,1669,1670,1666,12279
20230531,094900,1559174731,1669,1666,1669,1665,21195
20230531,094800,1523822274,1668,1660,1668,1660,38650
20230531,094700,1459529062,1662,1661,1664,1660,8611
20230531,094600,1445222109,1661,1663,1663,1661,3253
20230531,094500,1439817871,1663,1660,1663,1660,4082
20230531,094400,1433035163,1660,1658,1664,1658,1053
20230531,094300,1431287312,1664,1659,1664,1657,20637
20230531,094200,1397023391,1659,1661,1661,1659,11812
20230531,094100,1377416154,1661,1660,1662,1659,4111
20230531,094000,1370592957,1660,1662,1662,1659,23434
20230531,093900,1331690766,1662,1662,1662,1660,12258
20230531,093800,1311331354,1662,1662,1663,1661,4460
20230531,093700,1303919400,1662,1664,1665,1662,25210
20230531,093600,1261981832,1664,1663,1665,1663,25900
20230531,093500,1218886344,1663,1662,1663,1660,17725
20230531,093400,1189434287,1662,1662,1663,1661,15280
20230531,093300,1164036711,1662,1660,1665,1659,39025
20230531,093200,1099163209,1660,1658,1660,1657,31680
20230531,093100,1046635652,1657,1656,1658,1655,24208
20230531,093000,1006529752,1656,1655,1656,1655,2614
20230531,092900,1002202960,1656,1654,1656,1654,13393
20230531,092800,980036619,1655,1654,1655,1654,615
20230531,092700,979019219,1654,1654,1654,1653,9331
20230531,092600,963586557,1653,1654,1654,1653,2053
20230531,092500,960191257,1654,1653,1654,1652,1827
20230531,092400,957171247,1653,1653,1653,1653,1673
20230531,092300,954405778,1653,1651,1653,1651,2980
20230531,092200,949480301,1651,1651,1652,1651,620
20230531,092100,948456655,1652,1652,1653,1651,6213
20230531,092000,938194658,1652,1653,1654,1652,15930
20230531,091900,911867323,1653,1654,1654,1653,12178
20230531,091800,891737029,1653,1653,1654,1653,1482
20230531,091700,889285942,1654,1654,1655,1653,3125
20230531,091600,884115687,1654,1654,1655,1653,1712
20230531,091500,881284112,1654,1653,1654,1652,8681
20230531,091400,866940265,1652,1652,1653,1652,1745
20230531,091300,864056501,1652,1652,1653,1652,10801
20230531,091200,846212352,1652,1652,1653,1651,7889
20230531,091100,833183050,1651,1653,1653,1651,2948
20230531,091000,828312684,1653,1650,1653,1650,17720
20230531,090900,799026614,1650,1651,1651,1649,14135
20230531,090800,775702820,1651,1648,1651,1648,19875
20230531,090700,742909164,1650,1647,1650,1647,5082
20230531,090600,734532096,1647,1650,1652,1647,25925
20230531,090500,691770120,1650,1650,1656,1649,76146
20230531,090400,566030597,1650,1656,1657,1649,169655
20230531,090300,285977107,1656,1649,1659,1648,46136
20230531,090200,209606460,1649,1651,1652,1649,25422
20230531,090100,167656987,1651,1651,1656,1649,23962
20230531,090000,128084734,1648,1647,1659,1647,77662