stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,210800,6118374985,2085,2085,2085,2085,76040
20230530,210700,6118374985,2085,2085,2085,2085,0
20230530,210600,6118374985,2085,2085,2085,2085,0
20230530,210500,6118374985,2085,2085,2085,2085,0
20230530,210400,6118374985,2085,2085,2085,2085,0
20230530,210300,6118374985,2085,2085,2085,2085,0
20230530,210200,6118374985,2085,2085,2085,2085,0
20230530,210100,6118374985,2085,2085,2085,2085,0
20230530,210000,6118374985,2085,2085,2085,2085,0
20230530,205900,6118374985,2085,2085,2085,2085,0
20230530,205800,6118374985,2085,2085,2085,2085,0
20230530,205700,6118374985,2085,2085,2085,2085,0
20230530,205600,6118374985,2085,2085,2085,2085,0
20230530,205500,6118374985,2085,2085,2085,2085,0
20230530,205400,6118374985,2085,2085,2085,2085,0
20230530,205300,6118374985,2085,2085,2085,2085,0
20230530,205200,6118374985,2085,2085,2085,2085,0
20230530,205100,6118374985,2085,2085,2085,2085,0
20230530,205000,6118374985,2085,2085,2085,2085,0
20230530,204900,6118374985,2085,2085,2085,2085,0
20230530,204800,6118374985,2085,2085,2085,2085,0
20230530,204700,6118374985,2085,2085,2085,2085,0
20230530,204600,6118374985,2085,2085,2085,2085,0
20230530,204500,6118374985,2085,2085,2085,2085,0
20230530,204400,6118374985,2085,2085,2085,2085,0
20230530,204300,6118374985,2085,2085,2085,2085,0
20230530,204200,6118374985,2085,2085,2085,2085,0
20230530,204100,6118374985,2085,2085,2085,2085,0
20230530,204000,6118374985,2085,2085,2085,2085,0
20230530,203900,6118374985,2085,2085,2085,2085,0
20230530,203800,6118374985,2085,2085,2085,2085,76040
20230530,203700,6118374985,2085,2085,2085,2085,0
20230530,203600,6118374985,2085,2085,2085,2085,0
20230530,203500,6118374985,2085,2085,2085,2085,0
20230530,203400,6118374985,2085,2085,2085,2085,0
20230530,203300,6118374985,2085,2085,2085,2085,0
20230530,203200,6118374985,2085,2085,2085,2085,0
20230530,203100,6118374985,2085,2085,2085,2085,0
20230530,203000,6118374985,2085,2085,2085,2085,0
20230530,202900,6118374985,2085,2085,2085,2085,0
20230530,202800,6118374985,2085,2085,2085,2085,0
20230530,202700,6118374985,2085,2085,2085,2085,0
20230530,202600,6118374985,2085,2085,2085,2085,0
20230530,202500,6118374985,2085,2085,2085,2085,0
20230530,202400,6118374985,2085,2085,2085,2085,0
20230530,202300,6118374985,2085,2085,2085,2085,0
20230530,202200,6118374985,2085,2085,2085,2085,0
20230530,202100,6118374985,2085,2085,2085,2085,0
20230530,202000,6118374985,2085,2085,2085,2085,0
20230530,201900,6118374985,2085,2085,2085,2085,0
20230530,201800,6118374985,2085,2085,2085,2085,0
20230530,201700,6118374985,2085,2085,2085,2085,0
20230530,201600,6118374985,2085,2085,2085,2085,0
20230530,201500,6118374985,2085,2085,2085,2085,0
20230530,201400,6118374985,2085,2085,2085,2085,0
20230530,201300,6118374985,2085,2085,2085,2085,0
20230530,201200,6118374985,2085,2085,2085,2085,0
20230530,201100,6118374985,2085,2085,2085,2085,0
20230530,201000,6118374985,2085,2085,2085,2085,0
20230530,200900,6118374985,2085,2085,2085,2085,0
20230530,200800,6118374985,2085,2085,2085,2085,76040
20230530,200700,6118374985,2085,2085,2085,2085,0
20230530,200600,6118374985,2085,2085,2085,2085,0
20230530,200500,6118374985,2085,2085,2085,2085,0
20230530,200400,6118374985,2085,2085,2085,2085,0
20230530,200300,6118374985,2085,2085,2085,2085,0
20230530,200200,6118374985,2085,2085,2085,2085,0
20230530,200100,6118374985,2085,2085,2085,2085,0
20230530,200000,6118374985,2085,2085,2085,2085,0
20230530,195900,6118374985,2085,2085,2085,2085,0
20230530,195800,6118374985,2085,2085,2085,2085,0
20230530,195700,6118374985,2085,2085,2085,2085,0
20230530,195600,6118374985,2085,2085,2085,2085,0
20230530,195500,6118374985,2085,2085,2085,2085,0
20230530,195400,6118374985,2085,2085,2085,2085,0
20230530,195300,6118374985,2085,2085,2085,2085,0
20230530,195200,6118374985,2085,2085,2085,2085,0
20230530,195100,6118374985,2085,2085,2085,2085,0
20230530,195000,6118374985,2085,2085,2085,2085,0
20230530,194900,6118374985,2085,2085,2085,2085,0
20230530,194800,6118374985,2085,2085,2085,2085,0
20230530,194700,6118374985,2085,2085,2085,2085,0
20230530,194600,6118374985,2085,2085,2085,2085,0
20230530,194500,6118374985,2085,2085,2085,2085,0
20230530,194400,6118374985,2085,2085,2085,2085,0
20230530,194300,6118374985,2085,2085,2085,2085,0
20230530,194200,6118374985,2085,2085,2085,2085,0
20230530,194100,6118374985,2085,2085,2085,2085,0
20230530,194000,6118374985,2085,2085,2085,2085,0
20230530,193900,6118374985,2085,2085,2085,2085,0
20230530,193800,6118374985,2085,2085,2085,2085,76040
20230530,193700,6118374985,2085,2085,2085,2085,0
20230530,193600,6118374985,2085,2085,2085,2085,0
20230530,193500,6118374985,2085,2085,2085,2085,0
20230530,193400,6118374985,2085,2085,2085,2085,0
20230530,193300,6118374985,2085,2085,2085,2085,0
20230530,193200,6118374985,2085,2085,2085,2085,0
20230530,193100,6118374985,2085,2085,2085,2085,0
20230530,193000,6118374985,2085,2085,2085,2085,0
20230530,192900,6118374985,2085,2085,2085,2085,0
20230530,192800,6118374985,2085,2085,2085,2085,0
20230530,192700,6118374985,2085,2085,2085,2085,0
20230530,192600,6118374985,2085,2085,2085,2085,0
20230530,192500,6118374985,2085,2085,2085,2085,0
20230530,192400,6118374985,2085,2085,2085,2085,0
20230530,192300,6118374985,2085,2085,2085,2085,0
20230530,192200,6118374985,2085,2085,2085,2085,0
20230530,192100,6118374985,2085,2085,2085,2085,0
20230530,192000,6118374985,2085,2085,2085,2085,0
20230530,191900,6118374985,2085,2085,2085,2085,0
20230530,191800,6118374985,2085,2085,2085,2085,0
20230530,191700,6118374985,2085,2085,2085,2085,0
20230530,191600,6118374985,2085,2085,2085,2085,0
20230530,191500,6118374985,2085,2085,2085,2085,0
20230530,191400,6118374985,2085,2085,2085,2085,0
20230530,191300,6118374985,2085,2085,2085,2085,0
20230530,191200,6118374985,2085,2085,2085,2085,0
20230530,191100,6118374985,2085,2085,2085,2085,0
20230530,191000,6118374985,2085,2085,2085,2085,0
20230530,190900,6118374985,2085,2085,2085,2085,0
20230530,190800,6118374985,2085,2085,2085,2085,76040
20230530,190700,6118374985,2085,2085,2085,2085,0
20230530,190600,6118374985,2085,2085,2085,2085,0
20230530,190500,6118374985,2085,2085,2085,2085,0
20230530,190400,6118374985,2085,2085,2085,2085,0
20230530,190300,6118374985,2085,2085,2085,2085,0
20230530,190200,6118374985,2085,2085,2085,2085,0
20230530,190100,6118374985,2085,2085,2085,2085,0
20230530,190000,6118374985,2085,2085,2085,2085,0
20230530,185900,6118374985,2085,2085,2085,2085,0
20230530,185800,6118374985,2085,2085,2085,2085,0
20230530,185700,6118374985,2085,2085,2085,2085,0
20230530,185600,6118374985,2085,2085,2085,2085,0
20230530,185500,6118374985,2085,2085,2085,2085,0
20230530,185400,6118374985,2085,2085,2085,2085,0
20230530,185300,6118374985,2085,2085,2085,2085,0
20230530,185200,6118374985,2085,2085,2085,2085,0
20230530,185100,6118374985,2085,2085,2085,2085,0
20230530,185000,6118374985,2085,2085,2085,2085,0
20230530,184900,6118374985,2085,2085,2085,2085,0
20230530,184800,6118374985,2085,2085,2085,2085,0
20230530,184700,6118374985,2085,2085,2085,2085,0
20230530,184600,6118374985,2085,2085,2085,2085,0
20230530,184500,6118374985,2085,2085,2085,2085,0
20230530,184400,6118374985,2085,2085,2085,2085,0
20230530,184300,6118374985,2085,2085,2085,2085,0
20230530,184200,6118374985,2085,2085,2085,2085,0
20230530,184100,6118374985,2085,2085,2085,2085,0
20230530,184000,6118374985,2085,2085,2085,2085,0
20230530,183900,6118374985,2085,2085,2085,2085,0
20230530,183800,6118374985,2085,2085,2085,2085,76040
20230530,183700,6118374985,2085,2085,2085,2085,0
20230530,183600,6118374985,2085,2085,2085,2085,0
20230530,183500,6118374985,2085,2085,2085,2085,0
20230530,183400,6118374985,2085,2085,2085,2085,0
20230530,183300,6118374985,2085,2085,2085,2085,0
20230530,183200,6118374985,2085,2085,2085,2085,0
20230530,183100,6118374985,2085,2085,2085,2085,0
20230530,183000,6118374985,2085,2085,2085,2085,0
20230530,182900,6118374985,2085,2085,2085,2085,0
20230530,182800,6118374985,2085,2085,2085,2085,0
20230530,182700,6118374985,2085,2085,2085,2085,0
20230530,182600,6118374985,2085,2085,2085,2085,0
20230530,182500,6118374985,2085,2085,2085,2085,0
20230530,182400,6118374985,2085,2085,2085,2085,0
20230530,182300,6118374985,2085,2085,2085,2085,0
20230530,182200,6118374985,2085,2085,2085,2085,0
20230530,182100,6118374985,2085,2085,2085,2085,0
20230530,182000,6118374985,2085,2085,2085,2085,0
20230530,181900,6118374985,2085,2085,2085,2085,0
20230530,181800,6118374985,2085,2085,2085,2085,0
20230530,181700,6118374985,2085,2085,2085,2085,0
20230530,181600,6118374985,2085,2085,2085,2085,0
20230530,181500,6118374985,2085,2085,2085,2085,0
20230530,181400,6118374985,2085,2085,2085,2085,0
20230530,181300,6118374985,2085,2085,2085,2085,0
20230530,181200,6118374985,2085,2085,2085,2085,0
20230530,181100,6118374985,2085,2085,2085,2085,0
20230530,181000,6118374985,2085,2085,2085,2085,0
20230530,180900,6118374985,2085,2085,2085,2085,0
20230530,180800,6118374985,2085,2085,2085,2085,76040
20230530,180700,6118374985,2085,2085,2085,2085,0
20230530,180600,6118374985,2085,2085,2085,2085,0
20230530,180500,6118374985,2085,2085,2085,2085,0
20230530,180400,6118374985,2085,2085,2085,2085,0
20230530,180300,6118374985,2085,2085,2085,2085,0
20230530,180200,6118374985,2085,2085,2085,2085,0
20230530,180100,6118374985,2085,2085,2085,2085,0
20230530,180000,6118374985,2085,2085,2085,2085,0
20230530,175900,6118374985,2085,2085,2085,2085,0
20230530,175800,6118374985,2085,2085,2085,2085,0
20230530,175700,6118374985,2085,2085,2085,2085,0
20230530,175600,6118374985,2085,2085,2085,2085,0
20230530,175500,6118374985,2085,2085,2085,2085,0
20230530,175400,6118374985,2085,2085,2085,2085,0
20230530,175300,6118374985,2085,2085,2085,2085,0
20230530,175200,6118374985,2085,2085,2085,2085,0
20230530,175100,6118374985,2085,2085,2085,2085,0
20230530,175000,6118374985,2085,2085,2085,2085,0
20230530,174900,6118374985,2085,2085,2085,2085,0
20230530,174800,6118374985,2085,2085,2085,2085,0
20230530,174700,6118374985,2085,2085,2085,2085,0
20230530,174600,6118374985,2085,2085,2085,2085,0
20230530,174500,6118374985,2085,2085,2085,2085,0
20230530,174400,6118374985,2085,2085,2085,2085,0
20230530,174300,6118374985,2085,2085,2085,2085,0
20230530,174200,6118374985,2085,2085,2085,2085,0
20230530,174100,6118374985,2085,2085,2085,2085,0
20230530,174000,6118374985,2085,2085,2085,2085,0
20230530,173900,6118374985,2085,2085,2085,2085,0
20230530,173800,6118374985,2085,2085,2085,2085,76040
20230530,173700,6118374985,2085,2085,2085,2085,0
20230530,173600,6118374985,2085,2085,2085,2085,0
20230530,173500,6118374985,2085,2085,2085,2085,0
20230530,173400,6118374985,2085,2085,2085,2085,0
20230530,173300,6118374985,2085,2085,2085,2085,0
20230530,173200,6118374985,2085,2085,2085,2085,0
20230530,173100,6118374985,2085,2085,2085,2085,0
20230530,173000,6118374985,2085,2085,2085,2085,0
20230530,172900,6118374985,2085,2085,2085,2085,0
20230530,172800,6118374985,2085,2085,2085,2085,0
20230530,172700,6118374985,2085,2085,2085,2085,0
20230530,172600,6118374985,2085,2085,2085,2085,0
20230530,172500,6118374985,2085,2085,2085,2085,0
20230530,172400,6118374985,2085,2085,2085,2085,0
20230530,172300,6118374985,2085,2085,2085,2085,0
20230530,172200,6118374985,2085,2085,2085,2085,0
20230530,172100,6118374985,2085,2085,2085,2085,0
20230530,172000,6118374985,2085,2085,2085,2085,0
20230530,171900,6118374985,2085,2085,2085,2085,0
20230530,171800,6118374985,2085,2085,2085,2085,0
20230530,171700,6118374985,2085,2085,2085,2085,0
20230530,171600,6118374985,2085,2085,2085,2085,0
20230530,171500,6118374985,2085,2085,2085,2085,0
20230530,171400,6118374985,2085,2085,2085,2085,0
20230530,171300,6118374985,2085,2085,2085,2085,0
20230530,171200,6118374985,2085,2085,2085,2085,0
20230530,171100,6118374985,2085,2085,2085,2085,0
20230530,171000,6118374985,2085,2085,2085,2085,0
20230530,170900,6118374985,2085,2085,2085,2085,0
20230530,170800,6118374985,2085,2085,2085,2085,76040
20230530,170700,6118374985,2085,2085,2085,2085,0
20230530,170600,6118374985,2085,2085,2085,2085,0
20230530,170500,6118374985,2085,2085,2085,2085,0
20230530,170400,6118374985,2085,2085,2085,2085,0
20230530,170300,6118374985,2085,2085,2085,2085,0
20230530,170200,6118374985,2085,2085,2085,2085,0
20230530,170100,6118374985,2085,2085,2085,2085,0
20230530,170000,6118374985,2085,2085,2085,2085,0
20230530,165900,6118374985,2085,2085,2085,2085,0
20230530,165800,6118374985,2085,2085,2085,2085,0
20230530,165700,6118374985,2085,2085,2085,2085,0
20230530,165600,6118374985,2085,2085,2085,2085,0
20230530,165500,6118374985,2085,2085,2085,2085,0
20230530,165400,6118374985,2085,2085,2085,2085,0
20230530,165300,6118374985,2085,2085,2085,2085,0
20230530,165200,6118374985,2085,2085,2085,2085,0
20230530,165100,6118374985,2085,2085,2085,2085,0
20230530,165000,6118374985,2085,2085,2085,2085,0
20230530,164900,6118374985,2085,2085,2085,2085,0
20230530,164800,6118374985,2085,2085,2085,2085,0
20230530,164700,6118374985,2085,2085,2085,2085,0
20230530,164600,6118374985,2085,2085,2085,2085,0
20230530,164500,6118374985,2085,2085,2085,2085,0
20230530,164400,6118374985,2085,2085,2085,2085,0
20230530,164300,6118374985,2085,2085,2085,2085,0
20230530,164200,6118374985,2085,2085,2085,2085,0
20230530,164100,6118374985,2085,2085,2085,2085,0
20230530,164000,6118374985,2085,2085,2085,2085,0
20230530,163900,6118374985,2085,2085,2085,2085,0
20230530,163800,6118374985,2085,2085,2085,2085,76040
20230530,163700,6118374985,2085,2085,2085,2085,0
20230530,163600,6118374985,2085,2085,2085,2085,0
20230530,163500,6118374985,2085,2085,2085,2085,0
20230530,163400,6118374985,2085,2085,2085,2085,0
20230530,163300,6118374985,2085,2085,2085,2085,0
20230530,163200,6118374985,2085,2085,2085,2085,0
20230530,163100,6118374985,2085,2085,2085,2085,0
20230530,163000,6118374985,2085,2085,2085,2085,0
20230530,162900,6118374985,2085,2085,2085,2085,0
20230530,162800,6118374985,2085,2085,2085,2085,0
20230530,162700,6118374985,2085,2085,2085,2085,0
20230530,162600,6118374985,2085,2085,2085,2085,0
20230530,162500,6118374985,2085,2085,2085,2085,0
20230530,162400,6118374985,2085,2085,2085,2085,0
20230530,162300,6118374985,2085,2085,2085,2085,0
20230530,162200,6118374985,2085,2085,2085,2085,0
20230530,162100,6118374985,2085,2085,2085,2085,0
20230530,162000,6118374985,2085,2085,2085,2085,0
20230530,161900,6118374985,2085,2085,2085,2085,0
20230530,161800,6118374985,2085,2085,2085,2085,0
20230530,161700,6118374985,2085,2085,2085,2085,0
20230530,161600,6118374985,2085,2085,2085,2085,0
20230530,161500,6118374985,2085,2085,2085,2085,0
20230530,161400,6118374985,2085,2085,2085,2085,0
20230530,161300,6118374985,2085,2085,2085,2085,0
20230530,161200,6118374985,2085,2085,2085,2085,0
20230530,161100,6118374985,2085,2085,2085,2085,0
20230530,161000,6118374985,2085,2085,2085,2085,0
20230530,160900,6118374985,2085,2085,2085,2085,0
20230530,160800,6118374985,2085,2085,2085,2085,76040
20230530,160700,6118374985,2085,2085,2085,2085,0
20230530,160600,6118374985,2085,2085,2085,2085,0
20230530,160500,6118374985,2085,2085,2085,2085,0
20230530,160400,6118374985,2085,2085,2085,2085,0
20230530,160300,6118374985,2085,2085,2085,2085,0
20230530,160200,6118374985,2085,2085,2085,2085,0
20230530,160100,6118374985,2085,2085,2085,2085,0
20230530,160000,6118374985,2085,2085,2085,2085,0
20230530,155900,6118374985,2085,2085,2085,2085,0
20230530,155800,6118374985,2085,2085,2085,2085,0
20230530,155700,6118374985,2085,2085,2085,2085,0
20230530,155600,6118374985,2085,2085,2085,2085,0
20230530,155500,6118374985,2085,2085,2085,2085,0
20230530,155400,6118374985,2085,2085,2085,2085,0
20230530,155300,6118374985,2085,2085,2085,2085,0
20230530,155200,6118374985,2085,2085,2085,2085,0
20230530,155100,6118374985,2085,2085,2085,2085,0
20230530,155000,6118374985,2085,2085,2085,2085,0
20230530,154900,6118374985,2085,2085,2085,2085,0
20230530,154800,6118374985,2085,2085,2085,2085,0
20230530,154700,6118374985,2085,2085,2085,2085,0
20230530,154600,6118374985,2085,2085,2085,2085,0
20230530,154500,6118374985,2085,2085,2085,2085,0
20230530,154400,6118374985,2085,2085,2085,2085,0
20230530,154300,6118374985,2085,2085,2085,2085,0
20230530,154200,6118374985,2085,2085,2085,2085,0
20230530,154100,6118374985,2085,2085,2085,2085,0
20230530,154000,6118374985,2085,2085,2085,2085,0
20230530,153900,6118374985,2085,2085,2085,2085,0
20230530,153800,6118374985,2085,2085,2085,2085,76040
20230530,153700,6118374985,2085,2085,2085,2085,0
20230530,153600,6118374985,2085,2085,2085,2085,0
20230530,153500,6118374985,2085,2085,2085,2085,0
20230530,153400,6118374985,2085,2085,2085,2085,0
20230530,153300,6118374985,2085,2085,2085,2085,0
20230530,153200,6118374985,2085,2085,2085,2085,0
20230530,153100,6118374985,2085,2085,2085,2085,0
20230530,153000,6118374985,2085,2085,2085,2085,76040
20230530,152900,5959831585,2085,2085,2085,2085,0
20230530,152800,5959831585,2085,2085,2085,2085,0
20230530,152700,5959831585,2085,2085,2085,2085,0
20230530,152600,5959831585,2085,2085,2085,2085,0
20230530,152500,5959831585,2085,2085,2085,2085,0
20230530,152400,5959831585,2085,2085,2085,2085,0
20230530,152300,5959831585,2085,2085,2085,2085,0
20230530,152200,5959831585,2085,2085,2085,2085,0
20230530,152100,5959831585,2085,2085,2085,2085,0
20230530,152000,5959831585,2085,2085,2085,2085,0
20230530,151900,5959831585,2085,2080,2085,2070,30738
20230530,151800,5896006615,2080,2075,2080,2070,9679
20230530,151700,5875941720,2080,2075,2080,2070,2767
20230530,151600,5870199990,2080,2075,2080,2075,11052
20230530,151500,5847266995,2075,2075,2080,2075,4805
20230530,151400,5837290505,2080,2080,2080,2075,9810
20230530,151300,5816934665,2080,2080,2080,2075,23314
20230530,151200,5768557065,2075,2080,2085,2075,4058
20230530,151100,5760117710,2085,2085,2085,2075,26353
20230530,151000,5705415315,2085,2085,2085,2080,10363
20230530,150900,5683860210,2085,2085,2085,2080,26629
20230530,150800,5628460335,2085,2085,2085,2080,14404
20230530,150700,5598480495,2085,2085,2090,2085,14877
20230530,150600,5567461895,2085,2085,2090,2085,642
20230530,150500,5566123270,2085,2085,2090,2085,12311
20230530,150400,5540447325,2090,2085,2090,2085,5824
20230530,150300,5528292455,2080,2090,2090,2080,3603
20230530,150200,5520797135,2090,2090,2090,2080,1954
20230530,150100,5516722060,2090,2085,2090,2085,8631
20230530,150000,5498726415,2085,2085,2090,2085,7673
20230530,145900,5482718130,2085,2090,2090,2085,20390
20230530,145800,5440203925,2090,2090,2090,2085,567
20230530,145700,5439020295,2090,2085,2090,2085,63
20230530,145600,5438888630,2085,2090,2090,2085,2563
20230530,145500,5433532770,2090,2090,2090,2085,4382
20230530,145400,5424396285,2085,2085,2090,2085,806
20230530,145300,5422712425,2085,2085,2085,2085,13912
20230530,145200,5393705905,2090,2085,2090,2085,4649
20230530,145100,5384006570,2085,2090,2090,2085,22350
20230530,145000,5337399765,2090,2095,2095,2090,19417
20230530,144900,5296812025,2095,2095,2100,2095,2274
20230530,144800,5292046510,2095,2095,2095,2090,15883
20230530,144700,5258774125,2095,2095,2100,2095,11823
20230530,144600,5234004255,2095,2095,2100,2090,7594
20230530,144500,5218095415,2095,2095,2100,2085,25505
20230530,144400,5164685845,2100,2090,2100,2085,28122
20230530,144300,5105800185,2095,2090,2095,2090,13378
20230530,144200,5077840095,2090,2095,2095,2090,3476
20230530,144100,5070574510,2095,2090,2095,2090,1013
20230530,144000,5068457100,2090,2095,2095,2090,1231
20230530,143900,5065884285,2095,2095,2095,2090,4161
20230530,143800,5057185975,2095,2100,2100,2095,11168
20230530,143700,5033787465,2100,2100,2100,2095,7773
20230530,143600,5017502925,2095,2100,2100,2095,510
20230530,143500,5016434095,2095,2095,2100,2095,2676
20230530,143400,5010827445,2095,2095,2100,2095,8926
20230530,143300,4992126375,2095,2100,2100,2090,30754
20230530,143200,4927764145,2100,2095,2100,2095,2831
20230530,143100,4921819295,2095,2095,2095,2095,14488
20230530,143000,4891466935,2095,2095,2100,2095,5236
20230530,142900,4880496335,2095,2100,2100,2095,5399
20230530,142800,4869184280,2095,2100,2100,2095,4901
20230530,142700,4858907730,2100,2100,2100,2095,4731
20230530,142600,4848990515,2100,2100,2100,2095,34
20230530,142500,4848919125,2100,2100,2100,2095,5460
20230530,142400,4837472915,2100,2100,2100,2095,9670
20230530,142300,4817180685,2100,2090,2100,2090,9212
20230530,142200,4797884025,2095,2095,2095,2090,18266
20230530,142100,4759638905,2090,2095,2095,2090,878
20230530,142000,4757802855,2090,2095,2095,2090,7836
20230530,141900,4741414775,2095,2095,2095,2090,8920
20230530,141800,4722768645,2090,2090,2095,2090,3244
20230530,141700,4715988170,2090,2090,2090,2085,1825
20230530,141600,4712176740,2085,2090,2090,2085,6329
20230530,141500,4698973190,2090,2085,2090,2085,7522
20230530,141400,4683263370,2085,2080,2085,2080,1423
20230530,141300,4680301620,2080,2085,2090,2080,6036
20230530,141200,4667731965,2090,2090,2090,2085,8484
20230530,141100,4650040220,2090,2090,2090,2085,9935
20230530,141000,4629310885,2090,2095,2095,2090,1869
20230530,140900,4625402170,2095,2095,2095,2090,20449
20230530,140800,4582627765,2095,2095,2095,2090,8469
20230530,140700,4564903900,2090,2090,2095,2090,7566
20230530,140600,4549090945,2090,2090,2090,2085,1216
20230530,140500,4546549955,2090,2085,2090,2085,7154
20230530,140400,4531600595,2090,2090,2090,2085,3217
20230530,140300,4524882455,2090,2085,2090,2085,8613
20230530,140200,4506896845,2085,2085,2085,2080,5336
20230530,140100,4495771390,2085,2085,2085,2080,5557
20230530,140000,4484188785,2080,2080,2085,2080,6570
20230530,135900,4470521090,2080,2080,2085,2080,1697
20230530,135800,4466990830,2085,2085,2085,2080,324
20230530,135700,4466315295,2085,2080,2090,2080,52017
20230530,135600,4357903810,2075,2080,2080,2075,2901
20230530,135500,4351869770,2080,2080,2080,2080,3668
20230530,135400,4344240330,2080,2080,2080,2080,3253
20230530,135300,4337474090,2080,2080,2080,2080,3584
20230530,135200,4330019370,2080,2080,2085,2075,7209
20230530,135100,4315032100,2085,2080,2085,2080,11423
20230530,135000,4291272255,2080,2080,2080,2075,4376
20230530,134900,4282178580,2080,2080,2080,2080,4656
20230530,134800,4272494100,2080,2080,2080,2075,12030
20230530,134700,4247518020,2080,2075,2080,2075,7222
20230530,134600,4232507365,2080,2080,2080,2075,6036
20230530,134500,4219952735,2080,2080,2080,2080,7625
20230530,134400,4204092735,2080,2080,2080,2080,17731
20230530,134300,4167212255,2080,2075,2080,2075,1222
20230530,134200,4164674595,2070,2075,2075,2070,12892
20230530,134100,4137939280,2075,2075,2080,2075,21643
20230530,134000,4093024895,2080,2070,2080,2070,58169
20230530,133900,3972439375,2070,2060,2070,2055,42662
20230530,133800,3884409970,2060,2060,2060,2060,201
20230530,133700,3883995910,2055,2055,2060,2055,1551
20230530,133600,3880803605,2055,2060,2060,2055,1120
20230530,133500,3878501855,2055,2060,2060,2055,273
20230530,133400,3877940335,2060,2060,2060,2060,20
20230530,133300,3877899135,2060,2055,2060,2055,1080
20230530,133200,3875679665,2055,2060,2060,2055,850
20230530,133100,3873930415,2060,2050,2060,2050,5359
20230530,133000,3862924670,2055,2050,2055,2050,2043
20230530,132900,3858735995,2050,2055,2055,2050,3253
20230530,132800,3852053325,2055,2055,2055,2055,585
20230530,132700,3850851150,2055,2065,2065,2055,32151
20230530,132600,3784715445,2065,2060,2065,2060,142
20230530,132500,3784422865,2070,2060,2070,2060,3848
20230530,132400,3776480965,2065,2065,2065,2065,1028
20230530,132300,3774358145,2065,2065,2065,2065,909
20230530,132200,3772481060,2070,2065,2070,2065,15889
20230530,132100,3739666255,2065,2060,2065,2060,12317
20230530,132000,3714293230,2055,2055,2055,2055,0
20230530,131900,3714293230,2055,2060,2060,2055,1673
20230530,131800,3710847865,2060,2060,2060,2060,2306
20230530,131700,3706097505,2060,2055,2060,2055,3826
20230530,131600,3698221570,2050,2055,2055,2050,524
20230530,131500,3697144755,2055,2055,2055,2055,13299
20230530,131400,3669815310,2055,2055,2055,2050,56
20230530,131300,3669700235,2055,2050,2055,2050,155
20230530,131200,3669381760,2055,2050,2055,2050,42
20230530,131100,3669295655,2050,2055,2055,2050,15
20230530,131000,3669264880,2055,2050,2055,2050,7066
20230530,130900,3654779515,2055,2055,2055,2055,51
20230530,130800,3654674710,2055,2050,2055,2050,895
20230530,130700,3652839685,2050,2050,2050,2050,8502
20230530,130600,3635410585,2055,2055,2055,2055,65
20230530,130500,3635277010,2055,2050,2055,2050,601
20230530,130400,3634044205,2050,2050,2050,2050,289
20230530,130300,3633451755,2050,2050,2050,2050,3505
20230530,130200,3626266505,2050,2055,2055,2050,706
20230530,130100,3624817830,2050,2055,2055,2050,2492
20230530,130000,3619704225,2055,2050,2055,2050,626
20230530,125900,3618417815,2050,2050,2050,2050,1289
20230530,125800,3615775365,2050,2050,2055,2050,661
20230530,125700,3614418775,2050,2050,2055,2050,6820
20230530,125600,3600437770,2050,2050,2055,2050,11335
20230530,125500,3577200215,2050,2060,2060,2050,21870
20230530,125400,3532257655,2060,2060,2060,2060,105
20230530,125300,3532041355,2060,2060,2060,2055,351
20230530,125200,3531318385,2060,2060,2060,2060,150
20230530,125100,3531009385,2060,2060,2060,2060,317
20230530,125000,3530356365,2055,2060,2060,2055,5415
20230530,124900,3519201470,2060,2060,2060,2060,61
20230530,124800,3519075810,2055,2055,2055,2055,0
20230530,124700,3519075810,2055,2055,2055,2055,1803
20230530,124600,3515370645,2055,2055,2060,2055,151
20230530,124500,3515060165,2055,2060,2060,2055,204
20230530,124400,3514640940,2055,2065,2065,2055,4577
20230530,124300,3505211610,2065,2060,2065,2060,141
20230530,124200,3504921145,2060,2055,2065,2055,5379
20230530,124100,3493840200,2055,2060,2060,2055,16138
20230530,124000,3460596465,2060,2055,2060,2055,1024
20230530,123900,3458491890,2055,2055,2055,2050,1497
20230530,123800,3455418055,2055,2055,2055,2055,1516
20230530,123700,3452302675,2055,2050,2055,2050,513
20230530,123600,3451248465,2055,2055,2055,2055,11587
20230530,123500,3427437180,2055,2055,2055,2055,1727
20230530,123400,3423888195,2055,2055,2055,2050,778
20230530,123300,3422290435,2055,2055,2055,2055,7
20230530,123200,3422276050,2050,2050,2050,2050,1589
20230530,123100,3419018600,2050,2055,2055,2050,7250
20230530,123000,3404155850,2055,2055,2055,2050,5979
20230530,122900,3391878060,2055,2055,2055,2055,9519
20230530,122800,3372316515,2055,2055,2055,2055,3068
20230530,122700,3366011775,2055,2055,2055,2055,1827
20230530,122600,3362257290,2060,2055,2060,2055,1219
20230530,122500,3359751615,2060,2055,2060,2055,272
20230530,122400,3359192545,2055,2055,2060,2055,1477
20230530,122300,3356150905,2055,2060,2060,2055,1303
20230530,122200,3353471010,2060,2050,2060,2050,9814
20230530,122100,3333326855,2055,2055,2055,2050,1494
20230530,122000,3330259235,2050,2050,2050,2050,201
20230530,121900,3329847185,2055,2055,2055,2050,594
20230530,121800,3328629015,2055,2050,2055,2050,35
20230530,121700,3328557145,2050,2055,2055,2050,228
20230530,121600,3328088640,2055,2055,2055,2050,10742
20230530,121500,3306037485,2055,2050,2055,2050,184
20230530,121400,3305659380,2055,2050,2055,2050,689
20230530,121300,3304246905,2055,2050,2055,2050,931
20230530,121200,3302337955,2050,2055,2055,2050,1002
20230530,121100,3300282370,2055,2055,2055,2055,626
20230530,121000,3298995940,2055,2055,2055,2055,4137
20230530,120900,3290494405,2055,2055,2060,2050,33784
20230530,120800,3221110530,2055,2055,2055,2050,6964
20230530,120700,3206799515,2055,2055,2055,2050,1896
20230530,120600,3202903285,2050,2050,2055,2050,629
20230530,120500,3201610770,2050,2050,2055,2050,119
20230530,120400,3201366235,2055,2050,2055,2050,1741
20230530,120300,3197795910,2050,2050,2050,2045,4874
20230530,120200,3187805270,2050,2045,2050,2045,7048
20230530,120100,3173368590,2050,2045,2050,2045,17
20230530,120000,3173333820,2050,2045,2050,2045,208
20230530,115900,3172908445,2050,2045,2050,2045,209
20230530,115800,3172481020,2050,2045,2050,2045,1161
20230530,115700,3170106770,2050,2050,2050,2045,378
20230530,115600,3169332780,2050,2050,2050,2050,740
20230530,115500,3167815780,2050,2050,2050,2045,754
20230530,115400,3166273585,2050,2050,2050,2045,236
20230530,115300,3165789975,2050,2045,2050,2045,349
20230530,115200,3165074780,2050,2045,2050,2045,22
20230530,115100,3165029730,2050,2045,2050,2045,301
20230530,115000,3164414160,2050,2050,2050,2045,294
20230530,114900,3163812920,2050,2050,2050,2050,44
20230530,114800,3163722720,2050,2045,2050,2045,2717
20230530,114700,3158166445,2045,2040,2045,2040,3059
20230530,114600,3151911295,2040,2045,2045,2040,55
20230530,114500,3151799060,2040,2040,2040,2040,51
20230530,114400,3151695020,2045,2045,2045,2045,1
20230530,114300,3151692975,2040,2040,2040,2040,300
20230530,114200,3151080975,2040,2040,2040,2040,5200
20230530,114100,3140472975,2040,2045,2045,2040,3357
20230530,114000,3133619655,2045,2045,2045,2045,1100
20230530,113900,3131370155,2045,2045,2045,2045,552
20230530,113800,3130241315,2045,2040,2045,2040,501
20230530,113700,3129219270,2045,2045,2045,2045,6846
20230530,113600,3115219200,2040,2040,2040,2040,1193
20230530,113500,3112785480,2040,2040,2040,2035,439
20230530,113400,3111890445,2045,2040,2045,2035,2643
20230530,113300,3106499240,2045,2045,2045,2045,4
20230530,113200,3106491060,2040,2045,2045,2040,904
20230530,113100,3104646400,2045,2045,2045,2045,108
20230530,113000,3104425540,2045,2045,2045,2045,80
20230530,112900,3104261940,2040,2040,2040,2040,1000
20230530,112800,3102221940,2040,2045,2045,2040,2625
20230530,112700,3096854720,2045,2040,2045,2035,1600
20230530,112600,3093593695,2035,2040,2040,2035,564
20230530,112500,3092444885,2040,2040,2040,2035,4225
20230530,112400,3083840885,2040,2040,2040,2040,2156
20230530,112300,3079442645,2040,2040,2040,2040,1400
20230530,112200,3076586645,2035,2040,2040,2035,984
20230530,112100,3074580425,2040,2040,2045,2035,2307
20230530,112000,3069874105,2040,2040,2040,2040,8381
20230530,111900,3052776865,2040,2040,2040,2040,22
20230530,111800,3052731985,2040,2040,2040,2035,17988
20230530,111700,3016121475,2035,2040,2040,2035,576
20230530,111600,3014946805,2035,2040,2040,2035,2051
20230530,111500,3010772765,2035,2040,2040,2035,6946
20230530,111400,2996627970,2040,2040,2040,2035,4189
20230530,111300,2988097410,2040,2040,2040,2035,3803
20230530,111200,2980339295,2035,2045,2045,2035,12726
20230530,111100,2954378275,2040,2045,2045,2040,111
20230530,111000,2954151795,2040,2040,2040,2040,4774
20230530,110900,2944412835,2040,2040,2040,2040,1200
20230530,110800,2941964835,2040,2040,2040,2040,18186
20230530,110700,2904865395,2040,2045,2045,2040,7762
20230530,110600,2889002090,2045,2050,2050,2045,43
20230530,110500,2888914150,2045,2045,2045,2045,501
20230530,110400,2887889605,2045,2045,2045,2045,4286
20230530,110300,2879124735,2045,2045,2045,2045,711
20230530,110200,2877670740,2045,2040,2045,2040,1618
20230530,110100,2874362165,2045,2045,2045,2040,2237
20230530,110000,2869792550,2045,2040,2045,2040,1333
20230530,105900,2867066570,2040,2040,2045,2040,867
20230530,105800,2865297080,2040,2045,2045,2040,203
20230530,105700,2864882945,2040,2040,2045,2040,1649
20230530,105600,2861518875,2045,2040,2045,2040,4373
20230530,105500,2852591210,2045,2040,2045,2040,1007
20230530,105400,2850536895,2040,2040,2040,2040,4007
20230530,105300,2842362615,2040,2040,2040,2040,3892
20230530,105200,2834422935,2045,2040,2045,2035,2363
20230530,105100,2829604950,2040,2040,2040,2035,5321
20230530,105000,2818750310,2035,2035,2040,2035,1084
20230530,104900,2816544270,2035,2040,2040,2035,27058
20230530,104800,2761371215,2040,2045,2045,2040,7756
20230530,104700,2745548675,2045,2045,2045,2045,9774
20230530,104600,2725560845,2050,2050,2050,2050,103
20230530,104500,2725349695,2050,2050,2050,2045,2002
20230530,104400,2721255570,2045,2045,2045,2045,332
20230530,104300,2720576630,2045,2045,2050,2045,858
20230530,104200,2718821235,2045,2050,2050,2045,14250
20230530,104100,2689638235,2050,2050,2050,2045,723
20230530,104000,2688158185,2050,2050,2050,2045,335
20230530,103900,2687471755,2045,2045,2045,2045,1975
20230530,103800,2683432880,2045,2050,2050,2045,20938
20230530,103700,2640612100,2050,2050,2050,2050,853
20230530,103600,2638863450,2050,2050,2050,2050,2185
20230530,103500,2634384200,2050,2050,2055,2050,5849
20230530,103400,2622393745,2050,2050,2055,2050,5054
20230530,103300,2612033040,2050,2050,2050,2050,10166
20230530,103200,2591192740,2050,2055,2055,2050,3278
20230530,103100,2584471840,2055,2050,2055,2050,1008
20230530,103000,2582402940,2050,2055,2055,2050,3563
20230530,102900,2575094760,2050,2050,2050,2050,286
20230530,102800,2574508460,2050,2055,2055,2050,1120
20230530,102700,2572212410,2055,2055,2055,2050,2540
20230530,102600,2566993460,2055,2055,2055,2055,609
20230530,102500,2565741965,2055,2055,2055,2055,2000
20230530,102400,2561631965,2055,2045,2055,2045,743
20230530,102300,2560109940,2050,2050,2050,2050,1805
20230530,102200,2556409690,2050,2050,2050,2050,2633
20230530,102100,2551012040,2050,2050,2050,2045,1304
20230530,102000,2548338865,2055,2050,2055,2045,4691
20230530,101900,2538723320,2050,2055,2055,2050,3825
20230530,101800,2530881615,2055,2055,2055,2055,1013
20230530,101700,2528799900,2055,2055,2055,2055,589
20230530,101600,2527589505,2055,2050,2055,2045,89
20230530,101500,2527407065,2050,2050,2055,2045,5390
20230530,101400,2516357600,2045,2050,2050,2045,2887
20230530,101300,2510445380,2050,2045,2050,2040,1248
20230530,101200,2507891115,2045,2045,2050,2045,2565
20230530,101100,2502645685,2050,2050,2050,2045,1196
20230530,101000,2500199575,2050,2040,2050,2040,4307
20230530,100900,2491413275,2040,2050,2050,2040,3024
20230530,100800,2485243635,2040,2040,2050,2040,5555
20230530,100700,2473892215,2040,2045,2050,2040,4947
20230530,100600,2463777680,2040,2045,2045,2040,7392
20230530,100500,2448661065,2045,2040,2045,2040,2204
20230530,100400,2444162030,2040,2040,2040,2040,749
20230530,100300,2442634070,2040,2040,2040,2040,8508
20230530,100200,2425277750,2040,2040,2045,2040,7993
20230530,100100,2408972005,2035,2040,2040,2035,1944
20230530,100000,2405006305,2045,2040,2045,2040,4312
20230530,095900,2396209770,2040,2045,2045,2040,1813
20230530,095800,2392510250,2040,2045,2045,2040,735
20230530,095700,2391010800,2045,2040,2045,2040,968
20230530,095600,2389035995,2040,2040,2040,2030,27526
20230530,095500,2333060835,2040,2045,2045,2035,7948
20230530,095400,2316871650,2035,2045,2045,2035,9744
20230530,095300,2297008140,2045,2050,2050,2040,9527
20230530,095200,2277534375,2050,2050,2050,2040,13221
20230530,095100,2250467205,2050,2040,2050,2040,25281
20230530,095000,2198791175,2030,2040,2045,2030,25677
20230530,094900,2146567450,2035,2045,2045,2035,6906
20230530,094800,2132477925,2040,2040,2040,2035,2174
20230530,094700,2128043420,2040,2035,2040,2035,3275
20230530,094600,2121363110,2035,2045,2045,2035,494
20230530,094500,2120355760,2035,2035,2040,2035,1164
20230530,094400,2117986520,2035,2045,2045,2035,979
20230530,094300,2115989860,2045,2035,2045,2035,22570
20230530,094200,2069995030,2035,2045,2045,2035,8410
20230530,094100,2052855575,2045,2045,2045,2040,7003
20230530,094000,2038568390,2045,2050,2050,2040,4430
20230530,093900,2029509105,2050,2045,2050,2045,6208
20230530,093800,2016795350,2050,2050,2050,2045,922
20230530,093700,2014909000,2050,2050,2050,2045,1827
20230530,093600,2011167850,2045,2045,2050,2040,17149
20230530,093500,1976152705,2045,2045,2050,2040,6163
20230530,093400,1963548615,2040,2045,2045,2040,2796
20230530,093300,1957838925,2045,2045,2045,2035,10702
20230530,093200,1935954070,2045,2040,2045,2035,21533
20230530,093100,1892081535,2045,2050,2050,2040,26721
20230530,093000,1837554480,2050,2050,2050,2040,1017
20230530,092900,1835474590,2040,2030,2045,2030,25707
20230530,092800,1783045290,2030,2035,2040,2030,9932
20230530,092700,1762868695,2035,2035,2035,2030,25816
20230530,092600,1710410685,2040,2030,2040,2025,22390
20230530,092500,1664979375,2025,2035,2035,2025,42887
20230530,092400,1577899795,2035,2050,2050,2035,57967
20230530,092300,1459595120,2050,2050,2055,2050,13676
20230530,092200,1431558320,2050,2045,2055,2045,8364
20230530,092100,1414441490,2045,2045,2050,2045,7819
20230530,092000,1398418510,2045,2050,2050,2045,8557
20230530,091900,1380918430,2050,2055,2055,2050,27071
20230530,091800,1325368955,2050,2055,2055,2050,8129
20230530,091700,1308680730,2055,2055,2060,2050,3842
20230530,091600,1300796425,2055,2050,2060,2045,13654
20230530,091500,1272856695,2045,2065,2065,2045,26554
20230530,091400,1218387295,2060,2055,2060,2055,7128
20230530,091300,1203709780,2055,2055,2055,2050,12355
20230530,091200,1178362570,2050,2060,2060,2050,12818
20230530,091100,1152034415,2060,2050,2060,2045,11854
20230530,091000,1127742695,2045,2040,2055,2040,43737
20230530,090900,1038235140,2040,2050,2055,2040,37551
20230530,090800,961380260,2050,2050,2055,2050,17525
20230530,090700,925422505,2050,2060,2060,2050,43667
20230530,090600,835783595,2060,2065,2065,2060,34004
20230530,090500,765714435,2065,2065,2075,2060,20938
20230530,090400,722483710,2065,2080,2080,2060,57864
20230530,090300,602951625,2080,2090,2095,2060,74779
20230530,090200,448169785,2095,2110,2110,2085,76716
20230530,090100,287604610,2110,2100,2110,2100,14064
20230530,090000,257985215,2100,2085,2100,2085,111788