stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,204000,1303748255,4220,4220,4220,4220,10772
20230530,203900,1303748255,4220,4220,4220,4220,0
20230530,203800,1303748255,4220,4220,4220,4220,0
20230530,203700,1303748255,4220,4220,4220,4220,0
20230530,203600,1303748255,4220,4220,4220,4220,0
20230530,203500,1303748255,4220,4220,4220,4220,0
20230530,203400,1303748255,4220,4220,4220,4220,0
20230530,203300,1303748255,4220,4220,4220,4220,0
20230530,203200,1303748255,4220,4220,4220,4220,0
20230530,203100,1303748255,4220,4220,4220,4220,0
20230530,203000,1303748255,4220,4220,4220,4220,0
20230530,202900,1303748255,4220,4220,4220,4220,0
20230530,202800,1303748255,4220,4220,4220,4220,0
20230530,202700,1303748255,4220,4220,4220,4220,0
20230530,202600,1303748255,4220,4220,4220,4220,0
20230530,202500,1303748255,4220,4220,4220,4220,0
20230530,202400,1303748255,4220,4220,4220,4220,0
20230530,202300,1303748255,4220,4220,4220,4220,0
20230530,202200,1303748255,4220,4220,4220,4220,0
20230530,202100,1303748255,4220,4220,4220,4220,0
20230530,202000,1303748255,4220,4220,4220,4220,0
20230530,201900,1303748255,4220,4220,4220,4220,0
20230530,201800,1303748255,4220,4220,4220,4220,0
20230530,201700,1303748255,4220,4220,4220,4220,0
20230530,201600,1303748255,4220,4220,4220,4220,0
20230530,201500,1303748255,4220,4220,4220,4220,0
20230530,201400,1303748255,4220,4220,4220,4220,0
20230530,201300,1303748255,4220,4220,4220,4220,0
20230530,201200,1303748255,4220,4220,4220,4220,0
20230530,201100,1303748255,4220,4220,4220,4220,0
20230530,201000,1303748255,4220,4220,4220,4220,10772
20230530,200900,1303748255,4220,4220,4220,4220,0
20230530,200800,1303748255,4220,4220,4220,4220,0
20230530,200700,1303748255,4220,4220,4220,4220,0
20230530,200600,1303748255,4220,4220,4220,4220,0
20230530,200500,1303748255,4220,4220,4220,4220,0
20230530,200400,1303748255,4220,4220,4220,4220,0
20230530,200300,1303748255,4220,4220,4220,4220,0
20230530,200200,1303748255,4220,4220,4220,4220,0
20230530,200100,1303748255,4220,4220,4220,4220,0
20230530,200000,1303748255,4220,4220,4220,4220,0
20230530,195900,1303748255,4220,4220,4220,4220,0
20230530,195800,1303748255,4220,4220,4220,4220,0
20230530,195700,1303748255,4220,4220,4220,4220,0
20230530,195600,1303748255,4220,4220,4220,4220,0
20230530,195500,1303748255,4220,4220,4220,4220,0
20230530,195400,1303748255,4220,4220,4220,4220,0
20230530,195300,1303748255,4220,4220,4220,4220,0
20230530,195200,1303748255,4220,4220,4220,4220,0
20230530,195100,1303748255,4220,4220,4220,4220,0
20230530,195000,1303748255,4220,4220,4220,4220,0
20230530,194900,1303748255,4220,4220,4220,4220,0
20230530,194800,1303748255,4220,4220,4220,4220,0
20230530,194700,1303748255,4220,4220,4220,4220,0
20230530,194600,1303748255,4220,4220,4220,4220,0
20230530,194500,1303748255,4220,4220,4220,4220,0
20230530,194400,1303748255,4220,4220,4220,4220,0
20230530,194300,1303748255,4220,4220,4220,4220,0
20230530,194200,1303748255,4220,4220,4220,4220,0
20230530,194100,1303748255,4220,4220,4220,4220,0
20230530,194000,1303748255,4220,4220,4220,4220,10772
20230530,193900,1303748255,4220,4220,4220,4220,0
20230530,193800,1303748255,4220,4220,4220,4220,0
20230530,193700,1303748255,4220,4220,4220,4220,0
20230530,193600,1303748255,4220,4220,4220,4220,0
20230530,193500,1303748255,4220,4220,4220,4220,0
20230530,193400,1303748255,4220,4220,4220,4220,0
20230530,193300,1303748255,4220,4220,4220,4220,0
20230530,193200,1303748255,4220,4220,4220,4220,0
20230530,193100,1303748255,4220,4220,4220,4220,0
20230530,193000,1303748255,4220,4220,4220,4220,0
20230530,192900,1303748255,4220,4220,4220,4220,0
20230530,192800,1303748255,4220,4220,4220,4220,0
20230530,192700,1303748255,4220,4220,4220,4220,0
20230530,192600,1303748255,4220,4220,4220,4220,0
20230530,192500,1303748255,4220,4220,4220,4220,0
20230530,192400,1303748255,4220,4220,4220,4220,0
20230530,192300,1303748255,4220,4220,4220,4220,0
20230530,192200,1303748255,4220,4220,4220,4220,0
20230530,192100,1303748255,4220,4220,4220,4220,0
20230530,192000,1303748255,4220,4220,4220,4220,0
20230530,191900,1303748255,4220,4220,4220,4220,0
20230530,191800,1303748255,4220,4220,4220,4220,0
20230530,191700,1303748255,4220,4220,4220,4220,0
20230530,191600,1303748255,4220,4220,4220,4220,0
20230530,191500,1303748255,4220,4220,4220,4220,0
20230530,191400,1303748255,4220,4220,4220,4220,0
20230530,191300,1303748255,4220,4220,4220,4220,0
20230530,191200,1303748255,4220,4220,4220,4220,0
20230530,191100,1303748255,4220,4220,4220,4220,0
20230530,191000,1303748255,4220,4220,4220,4220,10772
20230530,190900,1303748255,4220,4220,4220,4220,0
20230530,190800,1303748255,4220,4220,4220,4220,0
20230530,190700,1303748255,4220,4220,4220,4220,0
20230530,190600,1303748255,4220,4220,4220,4220,0
20230530,190500,1303748255,4220,4220,4220,4220,0
20230530,190400,1303748255,4220,4220,4220,4220,0
20230530,190300,1303748255,4220,4220,4220,4220,0
20230530,190200,1303748255,4220,4220,4220,4220,0
20230530,190100,1303748255,4220,4220,4220,4220,0
20230530,190000,1303748255,4220,4220,4220,4220,0
20230530,185900,1303748255,4220,4220,4220,4220,0
20230530,185800,1303748255,4220,4220,4220,4220,0
20230530,185700,1303748255,4220,4220,4220,4220,0
20230530,185600,1303748255,4220,4220,4220,4220,0
20230530,185500,1303748255,4220,4220,4220,4220,0
20230530,185400,1303748255,4220,4220,4220,4220,0
20230530,185300,1303748255,4220,4220,4220,4220,0
20230530,185200,1303748255,4220,4220,4220,4220,0
20230530,185100,1303748255,4220,4220,4220,4220,0
20230530,185000,1303748255,4220,4220,4220,4220,0
20230530,184900,1303748255,4220,4220,4220,4220,0
20230530,184800,1303748255,4220,4220,4220,4220,0
20230530,184700,1303748255,4220,4220,4220,4220,0
20230530,184600,1303748255,4220,4220,4220,4220,0
20230530,184500,1303748255,4220,4220,4220,4220,0
20230530,184400,1303748255,4220,4220,4220,4220,0
20230530,184300,1303748255,4220,4220,4220,4220,0
20230530,184200,1303748255,4220,4220,4220,4220,0
20230530,184100,1303748255,4220,4220,4220,4220,0
20230530,184000,1303748255,4220,4220,4220,4220,10772
20230530,183900,1303748255,4220,4220,4220,4220,0
20230530,183800,1303748255,4220,4220,4220,4220,0
20230530,183700,1303748255,4220,4220,4220,4220,0
20230530,183600,1303748255,4220,4220,4220,4220,0
20230530,183500,1303748255,4220,4220,4220,4220,0
20230530,183400,1303748255,4220,4220,4220,4220,0
20230530,183300,1303748255,4220,4220,4220,4220,0
20230530,183200,1303748255,4220,4220,4220,4220,0
20230530,183100,1303748255,4220,4220,4220,4220,0
20230530,183000,1303748255,4220,4220,4220,4220,0
20230530,182900,1303748255,4220,4220,4220,4220,0
20230530,182800,1303748255,4220,4220,4220,4220,0
20230530,182700,1303748255,4220,4220,4220,4220,0
20230530,182600,1303748255,4220,4220,4220,4220,0
20230530,182500,1303748255,4220,4220,4220,4220,0
20230530,182400,1303748255,4220,4220,4220,4220,0
20230530,182300,1303748255,4220,4220,4220,4220,0
20230530,182200,1303748255,4220,4220,4220,4220,0
20230530,182100,1303748255,4220,4220,4220,4220,0
20230530,182000,1303748255,4220,4220,4220,4220,0
20230530,181900,1303748255,4220,4220,4220,4220,0
20230530,181800,1303748255,4220,4220,4220,4220,0
20230530,181700,1303748255,4220,4220,4220,4220,0
20230530,181600,1303748255,4220,4220,4220,4220,0
20230530,181500,1303748255,4220,4220,4220,4220,0
20230530,181400,1303748255,4220,4220,4220,4220,0
20230530,181300,1303748255,4220,4220,4220,4220,0
20230530,181200,1303748255,4220,4220,4220,4220,0
20230530,181100,1303748255,4220,4220,4220,4220,0
20230530,181000,1303748255,4220,4220,4220,4220,10772
20230530,180900,1303748255,4220,4220,4220,4220,0
20230530,180800,1303748255,4220,4220,4220,4220,0
20230530,180700,1303748255,4220,4220,4220,4220,0
20230530,180600,1303748255,4220,4220,4220,4220,0
20230530,180500,1303748255,4220,4220,4220,4220,0
20230530,180400,1303748255,4220,4220,4220,4220,0
20230530,180300,1303748255,4220,4220,4220,4220,0
20230530,180200,1303748255,4220,4220,4220,4220,0
20230530,180100,1303748255,4220,4220,4220,4220,0
20230530,180000,1303748255,4220,4220,4220,4220,0
20230530,175900,1303748255,4220,4220,4220,4220,0
20230530,175800,1303748255,4220,4220,4220,4220,0
20230530,175700,1303748255,4220,4220,4220,4220,0
20230530,175600,1303748255,4220,4220,4220,4220,0
20230530,175500,1303748255,4220,4220,4220,4220,0
20230530,175400,1303748255,4220,4220,4220,4220,0
20230530,175300,1303748255,4220,4220,4220,4220,0
20230530,175200,1303748255,4220,4220,4220,4220,0
20230530,175100,1303748255,4220,4220,4220,4220,0
20230530,175000,1303748255,4220,4220,4220,4220,0
20230530,174900,1303748255,4220,4220,4220,4220,0
20230530,174800,1303748255,4220,4220,4220,4220,0
20230530,174700,1303748255,4220,4220,4220,4220,0
20230530,174600,1303748255,4220,4220,4220,4220,0
20230530,174500,1303748255,4220,4220,4220,4220,0
20230530,174400,1303748255,4220,4220,4220,4220,0
20230530,174300,1303748255,4220,4220,4220,4220,0
20230530,174200,1303748255,4220,4220,4220,4220,0
20230530,174100,1303748255,4220,4220,4220,4220,0
20230530,174000,1303748255,4220,4220,4220,4220,10772
20230530,173900,1303748255,4220,4220,4220,4220,0
20230530,173800,1303748255,4220,4220,4220,4220,0
20230530,173700,1303748255,4220,4220,4220,4220,0
20230530,173600,1303748255,4220,4220,4220,4220,0
20230530,173500,1303748255,4220,4220,4220,4220,0
20230530,173400,1303748255,4220,4220,4220,4220,0
20230530,173300,1303748255,4220,4220,4220,4220,0
20230530,173200,1303748255,4220,4220,4220,4220,0
20230530,173100,1303748255,4220,4220,4220,4220,0
20230530,173000,1303748255,4220,4220,4220,4220,0
20230530,172900,1303748255,4220,4220,4220,4220,0
20230530,172800,1303748255,4220,4220,4220,4220,0
20230530,172700,1303748255,4220,4220,4220,4220,0
20230530,172600,1303748255,4220,4220,4220,4220,0
20230530,172500,1303748255,4220,4220,4220,4220,0
20230530,172400,1303748255,4220,4220,4220,4220,0
20230530,172300,1303748255,4220,4220,4220,4220,0
20230530,172200,1303748255,4220,4220,4220,4220,0
20230530,172100,1303748255,4220,4220,4220,4220,0
20230530,172000,1303748255,4220,4220,4220,4220,0
20230530,171900,1303748255,4220,4220,4220,4220,0
20230530,171800,1303748255,4220,4220,4220,4220,0
20230530,171700,1303748255,4220,4220,4220,4220,0
20230530,171600,1303748255,4220,4220,4220,4220,0
20230530,171500,1303748255,4220,4220,4220,4220,0
20230530,171400,1303748255,4220,4220,4220,4220,0
20230530,171300,1303748255,4220,4220,4220,4220,0
20230530,171200,1303748255,4220,4220,4220,4220,0
20230530,171100,1303748255,4220,4220,4220,4220,0
20230530,171000,1303748255,4220,4220,4220,4220,10772
20230530,170900,1303748255,4220,4220,4220,4220,0
20230530,170800,1303748255,4220,4220,4220,4220,0
20230530,170700,1303748255,4220,4220,4220,4220,0
20230530,170600,1303748255,4220,4220,4220,4220,0
20230530,170500,1303748255,4220,4220,4220,4220,0
20230530,170400,1303748255,4220,4220,4220,4220,0
20230530,170300,1303748255,4220,4220,4220,4220,0
20230530,170200,1303748255,4220,4220,4220,4220,0
20230530,170100,1303748255,4220,4220,4220,4220,0
20230530,170000,1303748255,4220,4220,4220,4220,0
20230530,165900,1303748255,4220,4220,4220,4220,0
20230530,165800,1303748255,4220,4220,4220,4220,0
20230530,165700,1303748255,4220,4220,4220,4220,0
20230530,165600,1303748255,4220,4220,4220,4220,0
20230530,165500,1303748255,4220,4220,4220,4220,0
20230530,165400,1303748255,4220,4220,4220,4220,0
20230530,165300,1303748255,4220,4220,4220,4220,0
20230530,165200,1303748255,4220,4220,4220,4220,0
20230530,165100,1303748255,4220,4220,4220,4220,0
20230530,165000,1303748255,4220,4220,4220,4220,0
20230530,164900,1303748255,4220,4220,4220,4220,0
20230530,164800,1303748255,4220,4220,4220,4220,0
20230530,164700,1303748255,4220,4220,4220,4220,0
20230530,164600,1303748255,4220,4220,4220,4220,0
20230530,164500,1303748255,4220,4220,4220,4220,0
20230530,164400,1303748255,4220,4220,4220,4220,0
20230530,164300,1303748255,4220,4220,4220,4220,0
20230530,164200,1303748255,4220,4220,4220,4220,0
20230530,164100,1303748255,4220,4220,4220,4220,0
20230530,164000,1303748255,4220,4220,4220,4220,10772
20230530,163900,1303748255,4220,4220,4220,4220,0
20230530,163800,1303748255,4220,4220,4220,4220,0
20230530,163700,1303748255,4220,4220,4220,4220,0
20230530,163600,1303748255,4220,4220,4220,4220,0
20230530,163500,1303748255,4220,4220,4220,4220,0
20230530,163400,1303748255,4220,4220,4220,4220,0
20230530,163300,1303748255,4220,4220,4220,4220,0
20230530,163200,1303748255,4220,4220,4220,4220,0
20230530,163100,1303748255,4220,4220,4220,4220,0
20230530,163000,1303748255,4220,4220,4220,4220,0
20230530,162900,1303748255,4220,4220,4220,4220,0
20230530,162800,1303748255,4220,4220,4220,4220,0
20230530,162700,1303748255,4220,4220,4220,4220,0
20230530,162600,1303748255,4220,4220,4220,4220,0
20230530,162500,1303748255,4220,4220,4220,4220,0
20230530,162400,1303748255,4220,4220,4220,4220,0
20230530,162300,1303748255,4220,4220,4220,4220,0
20230530,162200,1303748255,4220,4220,4220,4220,0
20230530,162100,1303748255,4220,4220,4220,4220,0
20230530,162000,1303748255,4220,4220,4220,4220,0
20230530,161900,1303748255,4220,4220,4220,4220,0
20230530,161800,1303748255,4220,4220,4220,4220,0
20230530,161700,1303748255,4220,4220,4220,4220,0
20230530,161600,1303748255,4220,4220,4220,4220,0
20230530,161500,1303748255,4220,4220,4220,4220,0
20230530,161400,1303748255,4220,4220,4220,4220,0
20230530,161300,1303748255,4220,4220,4220,4220,0
20230530,161200,1303748255,4220,4220,4220,4220,0
20230530,161100,1303748255,4220,4220,4220,4220,0
20230530,161000,1303748255,4220,4220,4220,4220,10772
20230530,160900,1303748255,4220,4220,4220,4220,0
20230530,160800,1303748255,4220,4220,4220,4220,0
20230530,160700,1303748255,4220,4220,4220,4220,0
20230530,160600,1303748255,4220,4220,4220,4220,0
20230530,160500,1303748255,4220,4220,4220,4220,0
20230530,160400,1303748255,4220,4220,4220,4220,0
20230530,160300,1303748255,4220,4220,4220,4220,0
20230530,160200,1303748255,4220,4220,4220,4220,0
20230530,160100,1303748255,4220,4220,4220,4220,0
20230530,160000,1303748255,4220,4220,4220,4220,0
20230530,155900,1303748255,4220,4220,4220,4220,0
20230530,155800,1303748255,4220,4220,4220,4220,0
20230530,155700,1303748255,4220,4220,4220,4220,0
20230530,155600,1303748255,4220,4220,4220,4220,0
20230530,155500,1303748255,4220,4220,4220,4220,0
20230530,155400,1303748255,4220,4220,4220,4220,0
20230530,155300,1303748255,4220,4220,4220,4220,0
20230530,155200,1303748255,4220,4220,4220,4220,0
20230530,155100,1303748255,4220,4220,4220,4220,0
20230530,155000,1303748255,4220,4220,4220,4220,0
20230530,154900,1303748255,4220,4220,4220,4220,0
20230530,154800,1303748255,4220,4220,4220,4220,0
20230530,154700,1303748255,4220,4220,4220,4220,0
20230530,154600,1303748255,4220,4220,4220,4220,0
20230530,154500,1303748255,4220,4220,4220,4220,0
20230530,154400,1303748255,4220,4220,4220,4220,0
20230530,154300,1303748255,4220,4220,4220,4220,0
20230530,154200,1303748255,4220,4220,4220,4220,0
20230530,154100,1303748255,4220,4220,4220,4220,0
20230530,154000,1303748255,4220,4220,4220,4220,10772
20230530,153900,1303748255,4220,4220,4220,4220,0
20230530,153800,1303748255,4220,4220,4220,4220,0
20230530,153700,1303748255,4220,4220,4220,4220,0
20230530,153600,1303748255,4220,4220,4220,4220,0
20230530,153500,1303748255,4220,4220,4220,4220,0
20230530,153400,1303748255,4220,4220,4220,4220,0
20230530,153300,1303748255,4220,4220,4220,4220,0
20230530,153200,1303748255,4220,4220,4220,4220,0
20230530,153100,1303748255,4220,4220,4220,4220,0
20230530,153000,1303748255,4220,4220,4220,4220,10772
20230530,152900,1258290415,4225,4225,4225,4225,0
20230530,152800,1258290415,4225,4225,4225,4225,0
20230530,152700,1258290415,4225,4225,4225,4225,0
20230530,152600,1258290415,4225,4225,4225,4225,0
20230530,152500,1258290415,4225,4225,4225,4225,0
20230530,152400,1258290415,4225,4225,4225,4225,0
20230530,152300,1258290415,4225,4225,4225,4225,0
20230530,152200,1258290415,4225,4225,4225,4225,0
20230530,152100,1258290415,4225,4225,4225,4225,0
20230530,152000,1258290415,4225,4225,4225,4225,0
20230530,151900,1258290415,4225,4225,4225,4225,14
20230530,151800,1258231265,4220,4220,4225,4220,2691
20230530,151700,1246875235,4220,4215,4220,4215,988
20230530,151600,1242705880,4220,4215,4220,4215,265
20230530,151500,1241587900,4215,4220,4220,4215,538
20230530,151400,1239317545,4215,4220,4220,4215,817
20230530,151300,1235869810,4220,4215,4220,4215,499
20230530,151200,1233765535,4215,4220,4220,4215,38
20230530,151100,1233605210,4215,4220,4220,4215,118
20230530,151000,1233107455,4220,4215,4220,4215,2662
20230530,150900,1221878970,4215,4220,4220,4215,27
20230530,150800,1221765035,4220,4220,4220,4215,143
20230530,150700,1221161580,4215,4220,4220,4215,10
20230530,150600,1221119385,4215,4220,4220,4215,495
20230530,150500,1219030515,4215,4220,4220,4215,358
20230530,150400,1217521465,4215,4215,4215,4210,543
20230530,150300,1215232885,4215,4215,4215,4205,17
20230530,150200,1215161240,4205,4215,4215,4205,17
20230530,150100,1215089595,4205,4215,4215,4205,64
20230530,150000,1214819845,4215,4215,4215,4205,17
20230530,145900,1214748200,4205,4205,4215,4205,1145
20230530,145800,1209933395,4205,4215,4215,4205,1365
20230530,145700,1204192245,4220,4215,4220,4215,1099
20230530,145600,1199559915,4215,4215,4215,4210,512
20230530,145500,1197404315,4210,4205,4215,4205,11
20230530,145400,1197357975,4205,4205,4205,4200,901
20230530,145300,1193569630,4200,4205,4205,4200,89
20230530,145200,1193195395,4205,4205,4210,4200,236
20230530,145100,1192202980,4210,4205,4210,4200,60
20230530,145000,1191950600,4210,4210,4210,4200,3640
20230530,144900,1176656640,4210,4210,4215,4210,810
20230530,144800,1173246500,4210,4210,4210,4205,1258
20230530,144700,1167955325,4215,4210,4215,4210,987
20230530,144600,1163800015,4210,4210,4210,4205,1442
20230530,144500,1157729200,4210,4210,4215,4210,1259
20230530,144400,1152428765,4215,4215,4215,4210,149
20230530,144300,1151800885,4210,4215,4215,4205,18
20230530,144200,1151725030,4205,4215,4215,4205,9
20230530,144100,1151687105,4205,4215,4215,4205,20
20230530,144000,1151602825,4215,4215,4215,4205,527
20230530,143900,1149386530,4205,4215,4215,4205,129
20230530,143800,1148843500,4215,4215,4215,4210,18
20230530,143700,1148767635,4215,4215,4215,4210,17
20230530,143600,1148695985,4215,4205,4215,4205,9
20230530,143500,1148658060,4215,4210,4215,4205,21
20230530,143400,1148569610,4215,4215,4215,4205,113
20230530,143300,1148094255,4205,4215,4215,4205,19212
20230530,143200,1067224240,4220,4215,4220,4215,1911
20230530,143100,1059169290,4220,4220,4220,4215,17
20230530,143000,1059097555,4215,4215,4220,4215,392
20230530,142900,1057445235,4220,4220,4220,4215,69
20230530,142800,1057154300,4220,4220,4220,4215,43
20230530,142700,1056972845,4220,4215,4220,4215,679
20230530,142600,1054110800,4220,4220,4220,4220,87
20230530,142500,1053743660,4220,4220,4220,4220,217
20230530,142400,1052827920,4220,4220,4220,4220,14
20230530,142300,1052768840,4220,4220,4220,4220,28
20230530,142200,1052650680,4220,4220,4220,4220,401
20230530,142100,1050958460,4220,4215,4220,4215,10
20230530,142000,1050916270,4220,4220,4220,4220,16
20230530,141900,1050848750,4220,4220,4220,4220,17
20230530,141800,1050777010,4220,4220,4220,4220,16
20230530,141700,1050709490,4220,4220,4220,4220,14
20230530,141600,1050650410,4220,4220,4220,4220,20
20230530,141500,1050566010,4220,4220,4220,4220,16
20230530,141400,1050498490,4215,4220,4220,4215,92
20230530,141300,1050110300,4220,4220,4220,4220,536
20230530,141200,1047848380,4220,4220,4220,4215,183
20230530,141100,1047076620,4220,4220,4220,4220,40
20230530,141000,1046907820,4220,4220,4220,4215,107
20230530,140900,1046456690,4220,4220,4220,4215,46
20230530,140800,1046262680,4220,4220,4220,4220,15
20230530,140700,1046199380,4220,4220,4220,4220,17
20230530,140600,1046127640,4220,4220,4220,4215,265
20230530,140500,1045010575,4220,4215,4220,4215,9
20230530,140400,1044972600,4220,4215,4220,4215,436
20230530,140300,1043134775,4215,4225,4225,4215,301
20230530,140200,1041865510,4225,4220,4225,4220,132
20230530,140100,1041308065,4225,4225,4225,4225,26
20230530,140000,1041198215,4220,4225,4225,4220,432
20230530,135900,1039375025,4225,4235,4235,4220,4328
20230530,135800,1021102035,4235,4235,4235,4235,16
20230530,135700,1021034275,4235,4235,4235,4225,18
20230530,135600,1020958055,4235,4235,4235,4235,9
20230530,135500,1020919940,4235,4235,4235,4230,46
20230530,135400,1020725280,4235,4235,4235,4235,17
20230530,135300,1020653285,4235,4235,4235,4235,17
20230530,135200,1020581290,4215,4220,4230,4215,1800
20230530,135100,1012987670,4240,4240,4240,4240,516
20230530,135000,1010799830,4215,4245,4245,4215,10017
20230530,134900,968559780,4230,4245,4245,4230,2271
20230530,134800,958932005,4245,4245,4250,4240,1084
20230530,134700,954331225,4240,4240,4245,4240,380
20230530,134600,952719980,4240,4240,4240,4240,9
20230530,134500,952681820,4240,4240,4240,4240,18
20230530,134400,952605500,4240,4235,4240,4235,617
20230530,134300,949992465,4235,4235,4235,4235,18
20230530,134200,949916235,4235,4235,4235,4235,116
20230530,134100,949424975,4235,4235,4235,4235,17
20230530,134000,949352980,4235,4235,4235,4235,58
20230530,133900,949107350,4235,4235,4235,4235,16
20230530,133800,949039590,4235,4235,4235,4235,27
20230530,133700,948925245,4235,4235,4235,4235,9
20230530,133600,948887130,4235,4235,4235,4235,16
20230530,133500,948819370,4235,4235,4235,4235,16
20230530,133400,948751610,4235,4235,4235,4225,229
20230530,133300,947783795,4235,4235,4235,4235,266
20230530,133200,946657285,4235,4235,4235,4225,232
20230530,133100,945676925,4230,4230,4235,4230,861
20230530,133000,942034850,4230,4220,4230,4220,206
20230530,132900,941165370,4225,4225,4225,4225,66
20230530,132800,940886520,4225,4225,4225,4225,20
20230530,132700,940802020,4225,4225,4225,4225,8
20230530,132600,940768220,4225,4225,4225,4225,16
20230530,132500,940700620,4225,4225,4225,4215,1318
20230530,132400,935143270,4225,4225,4225,4225,8
20230530,132300,935109470,4225,4225,4225,4225,66
20230530,132200,934830620,4225,4225,4225,4225,17
20230530,132100,934758795,4225,4225,4225,4225,219
20230530,132000,933833520,4225,4225,4225,4225,16
20230530,131900,933765920,4225,4225,4225,4215,127
20230530,131800,933230455,4220,4220,4220,4220,409
20230530,131700,931504475,4220,4220,4220,4215,1253
20230530,131600,926222745,4215,4220,4225,4215,375
20230530,131500,924641905,4225,4215,4225,4215,132
20230530,131400,924084995,4215,4215,4215,4215,103
20230530,131300,923650850,4215,4220,4220,4215,3821
20230530,131200,907527885,4220,4220,4220,4220,0
20230530,131100,907527885,4220,4220,4220,4220,79
20230530,131000,907194505,4230,4230,4230,4230,0
20230530,130900,907194505,4230,4230,4230,4230,0
20230530,130800,907194505,4230,4230,4230,4230,0
20230530,130700,907194505,4230,4230,4230,4230,0
20230530,130600,907194505,4230,4230,4230,4230,5
20230530,130500,907173355,4230,4230,4230,4230,0
20230530,130400,907173355,4230,4230,4230,4230,0
20230530,130300,907173355,4230,4230,4230,4230,33
20230530,130200,907033765,4230,4230,4230,4230,295
20230530,130100,905785915,4230,4230,4230,4230,364
20230530,130000,904246195,4220,4220,4220,4220,0
20230530,125900,904246195,4220,4220,4220,4220,346
20230530,125800,902786075,4220,4220,4220,4220,0
20230530,125700,902786075,4220,4220,4220,4220,0
20230530,125600,902786075,4220,4220,4220,4220,1485
20230530,125500,896519375,4215,4215,4215,4215,0
20230530,125400,896519375,4215,4215,4215,4215,0
20230530,125300,896519375,4215,4210,4215,4210,226
20230530,125200,895566795,4215,4215,4215,4215,7
20230530,125100,895537290,4210,4210,4210,4210,2
20230530,125000,895528870,4215,4215,4215,4215,23
20230530,124900,895431925,4215,4215,4215,4215,1321
20230530,124800,889863910,4215,4220,4220,4215,83
20230530,124700,889513815,4220,4220,4220,4220,518
20230530,124600,887327855,4220,4215,4220,4215,488
20230530,124500,885270845,4215,4215,4215,4215,0
20230530,124400,885270845,4215,4215,4215,4215,1
20230530,124300,885266630,4220,4215,4220,4215,4
20230530,124200,885249765,4215,4215,4215,4215,1
20230530,124100,885245550,4220,4220,4220,4220,0
20230530,124000,885245550,4220,4220,4220,4220,0
20230530,123900,885245550,4220,4215,4220,4215,80
20230530,123800,884908100,4215,4215,4215,4215,6
20230530,123700,884882810,4215,4215,4215,4215,0
20230530,123600,884882810,4215,4215,4215,4215,23
20230530,123500,884785865,4215,4215,4215,4215,0
20230530,123400,884785865,4215,4215,4215,4215,0
20230530,123300,884785865,4215,4215,4215,4215,44
20230530,123200,884600405,4220,4220,4220,4220,0
20230530,123100,884600405,4220,4220,4220,4220,185
20230530,123000,883819705,4220,4220,4220,4220,40
20230530,122900,883650905,4220,4220,4220,4220,0
20230530,122800,883650905,4220,4220,4220,4220,0
20230530,122700,883650905,4220,4220,4220,4220,770
20230530,122600,880401505,4230,4230,4230,4230,0
20230530,122500,880401505,4230,4230,4230,4230,5
20230530,122400,880380355,4230,4215,4230,4215,2
20230530,122300,880371910,4215,4215,4215,4215,25
20230530,122200,880266535,4215,4215,4215,4215,0
20230530,122100,880266535,4215,4215,4215,4215,0
20230530,122000,880266535,4215,4215,4215,4215,0
20230530,121900,880266535,4215,4215,4215,4215,254
20230530,121800,879195925,4215,4215,4215,4215,0
20230530,121700,879195925,4215,4215,4215,4215,300
20230530,121600,877931425,4215,4225,4225,4215,1000
20230530,121500,873712260,4230,4230,4230,4230,7
20230530,121400,873682650,4230,4230,4230,4230,0
20230530,121300,873682650,4230,4230,4230,4230,8
20230530,121200,873648810,4230,4230,4230,4230,1208
20230530,121100,868538970,4225,4230,4230,4225,143
20230530,121000,867934745,4230,4225,4230,4225,62
20230530,120900,867672785,4225,4225,4225,4225,0
20230530,120800,867672785,4225,4225,4225,4225,11
20230530,120700,867626310,4225,4225,4225,4225,0
20230530,120600,867626310,4225,4225,4225,4225,6
20230530,120500,867600960,4225,4225,4225,4225,300
20230530,120400,866333460,4225,4225,4225,4225,1
20230530,120300,866329235,4225,4225,4225,4225,0
20230530,120200,866329235,4225,4225,4225,4225,50
20230530,120100,866117985,4225,4225,4225,4225,200
20230530,120000,865272985,4215,4215,4215,4215,12
20230530,115900,865222405,4215,4215,4215,4215,70
20230530,115800,864927355,4215,4210,4215,4210,208
20230530,115700,864050735,4210,4210,4210,4210,1
20230530,115600,864046525,4210,4210,4210,4210,0
20230530,115500,864046525,4210,4220,4220,4210,1600
20230530,115400,857310505,4210,4210,4210,4210,0
20230530,115300,857310505,4210,4210,4210,4210,0
20230530,115200,857310505,4210,4220,4220,4210,5058
20230530,115100,835966325,4220,4220,4220,4220,0
20230530,115000,835966325,4220,4220,4220,4220,212
20230530,114900,835071685,4220,4220,4220,4220,0
20230530,114800,835071685,4220,4220,4220,4220,100
20230530,114700,834649685,4220,4220,4220,4220,5
20230530,114600,834628585,4210,4210,4210,4210,182
20230530,114500,833862365,4210,4210,4210,4210,1047
20230530,114400,829454495,4210,4210,4210,4210,4
20230530,114300,829437655,4210,4210,4210,4210,0
20230530,114200,829437655,4210,4210,4210,4210,8
20230530,114100,829403975,4210,4210,4210,4210,341
20230530,114000,827968365,4205,4205,4210,4205,504
20230530,113900,825849040,4205,4205,4205,4205,2188
20230530,113800,816648500,4210,4210,4210,4210,9
20230530,113700,816610610,4210,4215,4215,4205,6206
20230530,113600,790504505,4215,4215,4215,4215,0
20230530,113500,790504505,4215,4215,4215,4215,1200
20230530,113400,785446505,4205,4215,4215,4205,6086
20230530,113300,759818840,4215,4220,4220,4215,1116
20230530,113200,755113735,4220,4220,4220,4220,370
20230530,113100,753552335,4220,4220,4220,4220,114
20230530,113000,753071255,4220,4220,4220,4220,385
20230530,112900,751446555,4225,4230,4230,4225,31
20230530,112800,751315575,4220,4225,4225,4220,500
20230530,112700,749204020,4225,4225,4230,4225,322
20230530,112600,747843535,4225,4225,4225,4225,10
20230530,112500,747801285,4220,4225,4225,4220,204
20230530,112400,746940385,4225,4225,4225,4225,1
20230530,112300,746936160,4220,4220,4220,4220,0
20230530,112200,746936160,4220,4220,4220,4220,0
20230530,112100,746936160,4220,4220,4220,4220,0
20230530,112000,746936160,4220,4220,4220,4220,145
20230530,111900,746324260,4220,4220,4220,4220,1
20230530,111800,746320040,4220,4220,4220,4220,1037
20230530,111700,741943900,4220,4220,4220,4220,20
20230530,111600,741859500,4210,4210,4210,4210,652
20230530,111500,739114580,4220,4210,4220,4210,6
20230530,111400,739089310,4220,4220,4220,4220,110
20230530,111300,738625110,4220,4220,4220,4210,4222
20230530,111200,720841645,4220,4220,4220,4220,0
20230530,111100,720841645,4220,4220,4220,4220,6
20230530,111000,720816325,4220,4225,4225,4220,190
20230530,110900,720014475,4225,4225,4225,4225,0
20230530,110800,720014475,4225,4225,4225,4220,1743
20230530,110700,712656940,4225,4225,4225,4225,0
20230530,110600,712656940,4225,4225,4225,4225,694
20230530,110500,709724790,4225,4225,4225,4225,65
20230530,110400,709450165,4225,4225,4225,4225,2
20230530,110300,709441715,4220,4220,4220,4220,1589
20230530,110200,702736135,4220,4220,4220,4220,0
20230530,110100,702736135,4220,4230,4230,4220,166
20230530,110000,702034435,4220,4220,4220,4220,354
20230530,105900,700540555,4215,4215,4215,4215,600
20230530,105800,698011555,4215,4215,4215,4215,860
20230530,105700,694386655,4215,4215,4215,4215,5
20230530,105600,694365580,4215,4220,4220,4215,906
20230530,105500,690544260,4220,4225,4225,4220,1301
20230530,105400,685054035,4230,4230,4230,4230,1400
20230530,105300,679132035,4230,4230,4230,4230,0
20230530,105200,679132035,4230,4230,4230,4230,0
20230530,105100,679132035,4230,4225,4230,4225,60
20230530,105000,678878480,4225,4225,4225,4225,4
20230530,104900,678861580,4225,4225,4225,4225,70
20230530,104800,678565830,4225,4225,4225,4225,7
20230530,104700,678536255,4230,4230,4230,4230,6
20230530,104600,678510875,4225,4225,4225,4225,0
20230530,104500,678510875,4225,4225,4225,4225,0
20230530,104400,678510875,4225,4225,4225,4225,537
20230530,104300,676242050,4225,4215,4225,4215,34
20230530,104200,676098725,4215,4220,4220,4215,411
20230530,104100,674365810,4220,4220,4220,4220,896
20230530,104000,670584690,4215,4210,4215,4210,1692
20230530,103900,663453540,4205,4205,4205,4205,240
20230530,103800,662444340,4205,4205,4205,4205,0
20230530,103700,662444340,4205,4210,4210,4205,320
20230530,103600,661097240,4205,4205,4205,4205,1000
20230530,103500,656892240,4210,4210,4210,4210,1
20230530,103400,656888030,4210,4210,4210,4205,651
20230530,103300,654148885,4210,4210,4210,4210,200
20230530,103200,653306885,4210,4210,4210,4210,15
20230530,103100,653243735,4215,4210,4215,4200,10051
20230530,103000,610986380,4210,4210,4215,4210,1533
20230530,102900,604532385,4215,4215,4215,4215,1821
20230530,102800,596856870,4215,4220,4220,4215,799
20230530,102700,593487640,4220,4220,4220,4220,1151
20230530,102600,588630420,4225,4225,4225,4225,866
20230530,102500,584971570,4225,4230,4230,4225,452
20230530,102400,583061820,4230,4235,4235,4230,3155
20230530,102300,569714100,4235,4235,4235,4235,0
20230530,102200,569714100,4235,4235,4235,4235,3
20230530,102100,569701395,4235,4240,4240,4235,562
20230530,102000,567319300,4240,4245,4245,4240,124
20230530,101900,566793070,4240,4240,4240,4240,0
20230530,101800,566793070,4240,4240,4240,4240,372
20230530,101700,565215790,4240,4240,4240,4240,7
20230530,101600,565186110,4240,4240,4240,4240,500
20230530,101500,563066110,4240,4230,4240,4230,43
20230530,101400,562884020,4235,4230,4235,4230,232
20230530,101300,561901660,4235,4235,4235,4235,1030
20230530,101200,557539610,4230,4230,4230,4230,0
20230530,101100,557539610,4230,4230,4230,4230,8
20230530,101000,557505770,4235,4230,4235,4230,810
20230530,100900,554079440,4235,4235,4235,4235,222
20230530,100800,553139270,4235,4235,4235,4235,638
20230530,100700,550437340,4235,4235,4235,4235,40
20230530,100600,550267940,4230,4230,4230,4230,0
20230530,100500,550267940,4230,4245,4245,4230,1103
20230530,100400,545587250,4245,4245,4245,4230,3600
20230530,100300,530347295,4250,4250,4250,4250,4
20230530,100200,530330295,4245,4245,4245,4245,20
20230530,100100,530245395,4245,4235,4245,4235,124
20230530,100000,529719025,4245,4235,4245,4235,418
20230530,095900,527948685,4235,4235,4235,4235,191
20230530,095800,527139800,4235,4240,4240,4235,389
20230530,095700,525492375,4235,4240,4240,4235,131
20230530,095600,524936955,4240,4230,4240,4230,247
20230530,095500,523892115,4230,4230,4230,4230,692
20230530,095400,520964955,4230,4225,4230,4225,27
20230530,095300,520850750,4225,4230,4230,4225,2628
20230530,095200,509740080,4230,4230,4230,4230,505
20230530,095100,507603930,4230,4230,4230,4230,220
20230530,095000,506673330,4230,4230,4230,4230,3211
20230530,094900,493090800,4230,4240,4240,4230,719
20230530,094800,490047080,4230,4235,4235,4230,836
20230530,094700,486510300,4240,4240,4240,4240,0
20230530,094600,486510300,4240,4240,4240,4240,678
20230530,094500,483635580,4240,4240,4240,4240,1128
20230530,094400,478852860,4240,4240,4245,4240,4510
20230530,094300,459730440,4240,4225,4240,4225,2095
20230530,094200,450854245,4235,4230,4235,4225,1490
20230530,094100,444554895,4225,4230,4230,4225,2066
20230530,094000,435822310,4230,4230,4230,4230,235
20230530,093900,434828260,4230,4235,4235,4230,659
20230530,093800,432037760,4230,4235,4240,4220,4042
20230530,093700,414959475,4230,4240,4240,4230,3113
20230530,093600,401783980,4240,4240,4240,4240,300
20230530,093500,400511980,4250,4250,4250,4250,106
20230530,093400,400061480,4250,4240,4250,4240,50
20230530,093300,399849450,4240,4245,4245,4240,1614
20230530,093200,393005980,4250,4250,4250,4235,577
20230530,093100,390559365,4250,4235,4250,4235,4250
20230530,093000,372537135,4235,4245,4250,4235,2645
20230530,092900,361312975,4245,4245,4250,4240,1972
20230530,092800,352943495,4245,4250,4250,4245,125
20230530,092700,352412265,4255,4245,4255,4240,1979
20230530,092600,343998000,4255,4250,4255,4250,1160
20230530,092500,339067995,4250,4255,4255,4250,200
20230530,092400,338217400,4255,4275,4280,4235,15462
20230530,092300,272436760,4275,4280,4280,4275,2321
20230530,092200,262506560,4280,4280,4280,4280,650
20230530,092100,259724560,4280,4280,4280,4280,355
20230530,092000,258205160,4280,4280,4280,4280,33
20230530,091900,258063920,4280,4290,4290,4280,66
20230530,091800,257781430,4290,4290,4290,4290,401
20230530,091700,256061140,4290,4290,4290,4290,190
20230530,091600,255246040,4285,4275,4285,4275,3838
20230530,091500,238823900,4265,4265,4270,4265,2714
20230530,091400,227248665,4265,4265,4265,4265,309
20230530,091300,225930780,4265,4260,4265,4255,10057
20230530,091200,183095935,4260,4270,4270,4255,1200
20230530,091100,177978145,4275,4295,4295,4275,6009
20230530,091000,152226350,4300,4300,4300,4295,1503
20230530,090900,145765885,4300,4305,4305,4295,3712
20230530,090800,129808150,4305,4300,4305,4300,1378
20230530,090700,123882670,4300,4300,4300,4300,4396
20230530,090600,104979870,4300,4325,4325,4290,4496
20230530,090500,85635305,4325,4350,4355,4325,9990
20230530,090400,42317445,4355,4360,4360,4355,682
20230530,090300,39344410,4360,4365,4365,4360,5196
20230530,090200,16689600,4365,4365,4365,4365,176
20230530,090100,15921360,4365,4365,4365,4365,1200
20230530,090000,10683360,4360,4360,4400,4360,2450