stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,214000,38885940010,2225,2225,2225,2225,216919
20230531,213900,38885940010,2225,2225,2225,2225,0
20230531,213800,38885940010,2225,2225,2225,2225,0
20230531,213700,38885940010,2225,2225,2225,2225,0
20230531,213600,38885940010,2225,2225,2225,2225,0
20230531,213500,38885940010,2225,2225,2225,2225,0
20230531,213400,38885940010,2225,2225,2225,2225,0
20230531,213300,38885940010,2225,2225,2225,2225,0
20230531,213200,38885940010,2225,2225,2225,2225,0
20230531,213100,38885940010,2225,2225,2225,2225,0
20230531,213000,38885940010,2225,2225,2225,2225,0
20230531,212900,38885940010,2225,2225,2225,2225,0
20230531,212800,38885940010,2225,2225,2225,2225,0
20230531,212700,38885940010,2225,2225,2225,2225,0
20230531,212600,38885940010,2225,2225,2225,2225,0
20230531,212500,38885940010,2225,2225,2225,2225,0
20230531,212400,38885940010,2225,2225,2225,2225,0
20230531,212300,38885940010,2225,2225,2225,2225,0
20230531,212200,38885940010,2225,2225,2225,2225,0
20230531,212100,38885940010,2225,2225,2225,2225,0
20230531,212000,38885940010,2225,2225,2225,2225,0
20230531,211900,38885940010,2225,2225,2225,2225,0
20230531,211800,38885940010,2225,2225,2225,2225,0
20230531,211700,38885940010,2225,2225,2225,2225,0
20230531,211600,38885940010,2225,2225,2225,2225,0
20230531,211500,38885940010,2225,2225,2225,2225,0
20230531,211400,38885940010,2225,2225,2225,2225,0
20230531,211300,38885940010,2225,2225,2225,2225,0
20230531,211200,38885940010,2225,2225,2225,2225,0
20230531,211100,38885940010,2225,2225,2225,2225,0
20230531,211000,38885940010,2225,2225,2225,2225,216919
20230531,210900,38885940010,2225,2225,2225,2225,0
20230531,210800,38885940010,2225,2225,2225,2225,0
20230531,210700,38885940010,2225,2225,2225,2225,0
20230531,210600,38885940010,2225,2225,2225,2225,0
20230531,210500,38885940010,2225,2225,2225,2225,0
20230531,210400,38885940010,2225,2225,2225,2225,0
20230531,210300,38885940010,2225,2225,2225,2225,0
20230531,210200,38885940010,2225,2225,2225,2225,0
20230531,210100,38885940010,2225,2225,2225,2225,0
20230531,210000,38885940010,2225,2225,2225,2225,0
20230531,205900,38885940010,2225,2225,2225,2225,0
20230531,205800,38885940010,2225,2225,2225,2225,0
20230531,205700,38885940010,2225,2225,2225,2225,0
20230531,205600,38885940010,2225,2225,2225,2225,0
20230531,205500,38885940010,2225,2225,2225,2225,0
20230531,205400,38885940010,2225,2225,2225,2225,0
20230531,205300,38885940010,2225,2225,2225,2225,0
20230531,205200,38885940010,2225,2225,2225,2225,0
20230531,205100,38885940010,2225,2225,2225,2225,0
20230531,205000,38885940010,2225,2225,2225,2225,0
20230531,204900,38885940010,2225,2225,2225,2225,0
20230531,204800,38885940010,2225,2225,2225,2225,0
20230531,204700,38885940010,2225,2225,2225,2225,0
20230531,204600,38885940010,2225,2225,2225,2225,0
20230531,204500,38885940010,2225,2225,2225,2225,0
20230531,204400,38885940010,2225,2225,2225,2225,0
20230531,204300,38885940010,2225,2225,2225,2225,0
20230531,204200,38885940010,2225,2225,2225,2225,0
20230531,204100,38885940010,2225,2225,2225,2225,0
20230531,204000,38885940010,2225,2225,2225,2225,216919
20230531,203900,38885940010,2225,2225,2225,2225,0
20230531,203800,38885940010,2225,2225,2225,2225,0
20230531,203700,38885940010,2225,2225,2225,2225,0
20230531,203600,38885940010,2225,2225,2225,2225,0
20230531,203500,38885940010,2225,2225,2225,2225,0
20230531,203400,38885940010,2225,2225,2225,2225,0
20230531,203300,38885940010,2225,2225,2225,2225,0
20230531,203200,38885940010,2225,2225,2225,2225,0
20230531,203100,38885940010,2225,2225,2225,2225,0
20230531,203000,38885940010,2225,2225,2225,2225,0
20230531,202900,38885940010,2225,2225,2225,2225,0
20230531,202800,38885940010,2225,2225,2225,2225,0
20230531,202700,38885940010,2225,2225,2225,2225,0
20230531,202600,38885940010,2225,2225,2225,2225,0
20230531,202500,38885940010,2225,2225,2225,2225,0
20230531,202400,38885940010,2225,2225,2225,2225,0
20230531,202300,38885940010,2225,2225,2225,2225,0
20230531,202200,38885940010,2225,2225,2225,2225,0
20230531,202100,38885940010,2225,2225,2225,2225,0
20230531,202000,38885940010,2225,2225,2225,2225,0
20230531,201900,38885940010,2225,2225,2225,2225,0
20230531,201800,38885940010,2225,2225,2225,2225,0
20230531,201700,38885940010,2225,2225,2225,2225,0
20230531,201600,38885940010,2225,2225,2225,2225,0
20230531,201500,38885940010,2225,2225,2225,2225,0
20230531,201400,38885940010,2225,2225,2225,2225,0
20230531,201300,38885940010,2225,2225,2225,2225,0
20230531,201200,38885940010,2225,2225,2225,2225,0
20230531,201100,38885940010,2225,2225,2225,2225,0
20230531,201000,38885940010,2225,2225,2225,2225,216919
20230531,200900,38885940010,2225,2225,2225,2225,0
20230531,200800,38885940010,2225,2225,2225,2225,0
20230531,200700,38885940010,2225,2225,2225,2225,0
20230531,200600,38885940010,2225,2225,2225,2225,0
20230531,200500,38885940010,2225,2225,2225,2225,0
20230531,200400,38885940010,2225,2225,2225,2225,0
20230531,200300,38885940010,2225,2225,2225,2225,0
20230531,200200,38885940010,2225,2225,2225,2225,0
20230531,200100,38885940010,2225,2225,2225,2225,0
20230531,200000,38885940010,2225,2225,2225,2225,0
20230531,195900,38885940010,2225,2225,2225,2225,0
20230531,195800,38885940010,2225,2225,2225,2225,0
20230531,195700,38885940010,2225,2225,2225,2225,0
20230531,195600,38885940010,2225,2225,2225,2225,0
20230531,195500,38885940010,2225,2225,2225,2225,0
20230531,195400,38885940010,2225,2225,2225,2225,0
20230531,195300,38885940010,2225,2225,2225,2225,0
20230531,195200,38885940010,2225,2225,2225,2225,0
20230531,195100,38885940010,2225,2225,2225,2225,0
20230531,195000,38885940010,2225,2225,2225,2225,0
20230531,194900,38885940010,2225,2225,2225,2225,0
20230531,194800,38885940010,2225,2225,2225,2225,0
20230531,194700,38885940010,2225,2225,2225,2225,0
20230531,194600,38885940010,2225,2225,2225,2225,0
20230531,194500,38885940010,2225,2225,2225,2225,0
20230531,194400,38885940010,2225,2225,2225,2225,0
20230531,194300,38885940010,2225,2225,2225,2225,0
20230531,194200,38885940010,2225,2225,2225,2225,0
20230531,194100,38885940010,2225,2225,2225,2225,0
20230531,194000,38885940010,2225,2225,2225,2225,216919
20230531,193900,38885940010,2225,2225,2225,2225,0
20230531,193800,38885940010,2225,2225,2225,2225,0
20230531,193700,38885940010,2225,2225,2225,2225,0
20230531,193600,38885940010,2225,2225,2225,2225,0
20230531,193500,38885940010,2225,2225,2225,2225,0
20230531,193400,38885940010,2225,2225,2225,2225,0
20230531,193300,38885940010,2225,2225,2225,2225,0
20230531,193200,38885940010,2225,2225,2225,2225,0
20230531,193100,38885940010,2225,2225,2225,2225,0
20230531,193000,38885940010,2225,2225,2225,2225,0
20230531,192900,38885940010,2225,2225,2225,2225,0
20230531,192800,38885940010,2225,2225,2225,2225,0
20230531,192700,38885940010,2225,2225,2225,2225,0
20230531,192600,38885940010,2225,2225,2225,2225,0
20230531,192500,38885940010,2225,2225,2225,2225,0
20230531,192400,38885940010,2225,2225,2225,2225,0
20230531,192300,38885940010,2225,2225,2225,2225,0
20230531,192200,38885940010,2225,2225,2225,2225,0
20230531,192100,38885940010,2225,2225,2225,2225,0
20230531,192000,38885940010,2225,2225,2225,2225,0
20230531,191900,38885940010,2225,2225,2225,2225,0
20230531,191800,38885940010,2225,2225,2225,2225,0
20230531,191700,38885940010,2225,2225,2225,2225,0
20230531,191600,38885940010,2225,2225,2225,2225,0
20230531,191500,38885940010,2225,2225,2225,2225,0
20230531,191400,38885940010,2225,2225,2225,2225,0
20230531,191300,38885940010,2225,2225,2225,2225,0
20230531,191200,38885940010,2225,2225,2225,2225,0
20230531,191100,38885940010,2225,2225,2225,2225,0
20230531,191000,38885940010,2225,2225,2225,2225,216919
20230531,190900,38885940010,2225,2225,2225,2225,0
20230531,190800,38885940010,2225,2225,2225,2225,0
20230531,190700,38885940010,2225,2225,2225,2225,0
20230531,190600,38885940010,2225,2225,2225,2225,0
20230531,190500,38885940010,2225,2225,2225,2225,0
20230531,190400,38885940010,2225,2225,2225,2225,0
20230531,190300,38885940010,2225,2225,2225,2225,0
20230531,190200,38885940010,2225,2225,2225,2225,0
20230531,190100,38885940010,2225,2225,2225,2225,0
20230531,190000,38885940010,2225,2225,2225,2225,0
20230531,185900,38885940010,2225,2225,2225,2225,0
20230531,185800,38885940010,2225,2225,2225,2225,0
20230531,185700,38885940010,2225,2225,2225,2225,0
20230531,185600,38885940010,2225,2225,2225,2225,0
20230531,185500,38885940010,2225,2225,2225,2225,0
20230531,185400,38885940010,2225,2225,2225,2225,0
20230531,185300,38885940010,2225,2225,2225,2225,0
20230531,185200,38885940010,2225,2225,2225,2225,0
20230531,185100,38885940010,2225,2225,2225,2225,0
20230531,185000,38885940010,2225,2225,2225,2225,0
20230531,184900,38885940010,2225,2225,2225,2225,0
20230531,184800,38885940010,2225,2225,2225,2225,0
20230531,184700,38885940010,2225,2225,2225,2225,0
20230531,184600,38885940010,2225,2225,2225,2225,0
20230531,184500,38885940010,2225,2225,2225,2225,0
20230531,184400,38885940010,2225,2225,2225,2225,0
20230531,184300,38885940010,2225,2225,2225,2225,0
20230531,184200,38885940010,2225,2225,2225,2225,0
20230531,184100,38885940010,2225,2225,2225,2225,0
20230531,184000,38885940010,2225,2225,2225,2225,216919
20230531,183900,38885940010,2225,2225,2225,2225,0
20230531,183800,38885940010,2225,2225,2225,2225,0
20230531,183700,38885940010,2225,2225,2225,2225,0
20230531,183600,38885940010,2225,2225,2225,2225,0
20230531,183500,38885940010,2225,2225,2225,2225,0
20230531,183400,38885940010,2225,2225,2225,2225,0
20230531,183300,38885940010,2225,2225,2225,2225,0
20230531,183200,38885940010,2225,2225,2225,2225,0
20230531,183100,38885940010,2225,2225,2225,2225,0
20230531,183000,38885940010,2225,2225,2225,2225,0
20230531,182900,38885940010,2225,2225,2225,2225,0
20230531,182800,38885940010,2225,2225,2225,2225,0
20230531,182700,38885940010,2225,2225,2225,2225,0
20230531,182600,38885940010,2225,2225,2225,2225,0
20230531,182500,38885940010,2225,2225,2225,2225,0
20230531,182400,38885940010,2225,2225,2225,2225,0
20230531,182300,38885940010,2225,2225,2225,2225,0
20230531,182200,38885940010,2225,2225,2225,2225,0
20230531,182100,38885940010,2225,2225,2225,2225,0
20230531,182000,38885940010,2225,2225,2225,2225,0
20230531,181900,38885940010,2225,2225,2225,2225,0
20230531,181800,38885940010,2225,2225,2225,2225,0
20230531,181700,38885940010,2225,2225,2225,2225,0
20230531,181600,38885940010,2225,2225,2225,2225,0
20230531,181500,38885940010,2225,2225,2225,2225,0
20230531,181400,38885940010,2225,2225,2225,2225,0
20230531,181300,38885940010,2225,2225,2225,2225,0
20230531,181200,38885940010,2225,2225,2225,2225,0
20230531,181100,38885940010,2225,2225,2225,2225,0
20230531,181000,38885940010,2225,2225,2225,2225,216919
20230531,180900,38885940010,2225,2225,2225,2225,0
20230531,180800,38885940010,2225,2225,2225,2225,0
20230531,180700,38885940010,2225,2225,2225,2225,0
20230531,180600,38885940010,2225,2225,2225,2225,0
20230531,180500,38885940010,2225,2225,2225,2225,0
20230531,180400,38885940010,2225,2225,2225,2225,0
20230531,180300,38885940010,2225,2225,2225,2225,0
20230531,180200,38885940010,2225,2225,2225,2225,0
20230531,180100,38885940010,2225,2225,2225,2225,0
20230531,180000,38885940010,2225,2225,2225,2225,0
20230531,175900,38885940010,2225,2225,2225,2225,0
20230531,175800,38885940010,2225,2225,2225,2225,0
20230531,175700,38885940010,2225,2225,2225,2225,0
20230531,175600,38885940010,2225,2225,2225,2225,0
20230531,175500,38885940010,2225,2225,2225,2225,0
20230531,175400,38885940010,2225,2225,2225,2225,0
20230531,175300,38885940010,2225,2225,2225,2225,0
20230531,175200,38885940010,2225,2225,2225,2225,0
20230531,175100,38885940010,2225,2225,2225,2225,0
20230531,175000,38885940010,2225,2225,2225,2225,0
20230531,174900,38885940010,2225,2225,2225,2225,0
20230531,174800,38885940010,2225,2225,2225,2225,0
20230531,174700,38885940010,2225,2225,2225,2225,0
20230531,174600,38885940010,2225,2225,2225,2225,0
20230531,174500,38885940010,2225,2225,2225,2225,0
20230531,174400,38885940010,2225,2225,2225,2225,0
20230531,174300,38885940010,2225,2225,2225,2225,0
20230531,174200,38885940010,2225,2225,2225,2225,0
20230531,174100,38885940010,2225,2225,2225,2225,0
20230531,174000,38885940010,2225,2225,2225,2225,216919
20230531,173900,38885940010,2225,2225,2225,2225,0
20230531,173800,38885940010,2225,2225,2225,2225,0
20230531,173700,38885940010,2225,2225,2225,2225,0
20230531,173600,38885940010,2225,2225,2225,2225,0
20230531,173500,38885940010,2225,2225,2225,2225,0
20230531,173400,38885940010,2225,2225,2225,2225,0
20230531,173300,38885940010,2225,2225,2225,2225,0
20230531,173200,38885940010,2225,2225,2225,2225,0
20230531,173100,38885940010,2225,2225,2225,2225,0
20230531,173000,38885940010,2225,2225,2225,2225,0
20230531,172900,38885940010,2225,2225,2225,2225,0
20230531,172800,38885940010,2225,2225,2225,2225,0
20230531,172700,38885940010,2225,2225,2225,2225,0
20230531,172600,38885940010,2225,2225,2225,2225,0
20230531,172500,38885940010,2225,2225,2225,2225,0
20230531,172400,38885940010,2225,2225,2225,2225,0
20230531,172300,38885940010,2225,2225,2225,2225,0
20230531,172200,38885940010,2225,2225,2225,2225,0
20230531,172100,38885940010,2225,2225,2225,2225,0
20230531,172000,38885940010,2225,2225,2225,2225,0
20230531,171900,38885940010,2225,2225,2225,2225,0
20230531,171800,38885940010,2225,2225,2225,2225,0
20230531,171700,38885940010,2225,2225,2225,2225,0
20230531,171600,38885940010,2225,2225,2225,2225,0
20230531,171500,38885940010,2225,2225,2225,2225,0
20230531,171400,38885940010,2225,2225,2225,2225,0
20230531,171300,38885940010,2225,2225,2225,2225,0
20230531,171200,38885940010,2225,2225,2225,2225,0
20230531,171100,38885940010,2225,2225,2225,2225,0
20230531,171000,38885940010,2225,2225,2225,2225,216919
20230531,170900,38885940010,2225,2225,2225,2225,0
20230531,170800,38885940010,2225,2225,2225,2225,0
20230531,170700,38885940010,2225,2225,2225,2225,0
20230531,170600,38885940010,2225,2225,2225,2225,0
20230531,170500,38885940010,2225,2225,2225,2225,0
20230531,170400,38885940010,2225,2225,2225,2225,0
20230531,170300,38885940010,2225,2225,2225,2225,0
20230531,170200,38885940010,2225,2225,2225,2225,0
20230531,170100,38885940010,2225,2225,2225,2225,0
20230531,170000,38885940010,2225,2225,2225,2225,0
20230531,165900,38885940010,2225,2225,2225,2225,0
20230531,165800,38885940010,2225,2225,2225,2225,0
20230531,165700,38885940010,2225,2225,2225,2225,0
20230531,165600,38885940010,2225,2225,2225,2225,0
20230531,165500,38885940010,2225,2225,2225,2225,0
20230531,165400,38885940010,2225,2225,2225,2225,0
20230531,165300,38885940010,2225,2225,2225,2225,0
20230531,165200,38885940010,2225,2225,2225,2225,0
20230531,165100,38885940010,2225,2225,2225,2225,0
20230531,165000,38885940010,2225,2225,2225,2225,0
20230531,164900,38885940010,2225,2225,2225,2225,0
20230531,164800,38885940010,2225,2225,2225,2225,0
20230531,164700,38885940010,2225,2225,2225,2225,0
20230531,164600,38885940010,2225,2225,2225,2225,0
20230531,164500,38885940010,2225,2225,2225,2225,0
20230531,164400,38885940010,2225,2225,2225,2225,0
20230531,164300,38885940010,2225,2225,2225,2225,0
20230531,164200,38885940010,2225,2225,2225,2225,0
20230531,164100,38885940010,2225,2225,2225,2225,0
20230531,164000,38885940010,2225,2225,2225,2225,216919
20230531,163900,38885940010,2225,2225,2225,2225,0
20230531,163800,38885940010,2225,2225,2225,2225,0
20230531,163700,38885940010,2225,2225,2225,2225,0
20230531,163600,38885940010,2225,2225,2225,2225,0
20230531,163500,38885940010,2225,2225,2225,2225,0
20230531,163400,38885940010,2225,2225,2225,2225,0
20230531,163300,38885940010,2225,2225,2225,2225,0
20230531,163200,38885940010,2225,2225,2225,2225,0
20230531,163100,38885940010,2225,2225,2225,2225,0
20230531,163000,38885940010,2225,2225,2225,2225,0
20230531,162900,38885940010,2225,2225,2225,2225,0
20230531,162800,38885940010,2225,2225,2225,2225,0
20230531,162700,38885940010,2225,2225,2225,2225,0
20230531,162600,38885940010,2225,2225,2225,2225,0
20230531,162500,38885940010,2225,2225,2225,2225,0
20230531,162400,38885940010,2225,2225,2225,2225,0
20230531,162300,38885940010,2225,2225,2225,2225,0
20230531,162200,38885940010,2225,2225,2225,2225,0
20230531,162100,38885940010,2225,2225,2225,2225,0
20230531,162000,38885940010,2225,2225,2225,2225,0
20230531,161900,38885940010,2225,2225,2225,2225,0
20230531,161800,38885940010,2225,2225,2225,2225,0
20230531,161700,38885940010,2225,2225,2225,2225,0
20230531,161600,38885940010,2225,2225,2225,2225,0
20230531,161500,38885940010,2225,2225,2225,2225,0
20230531,161400,38885940010,2225,2225,2225,2225,0
20230531,161300,38885940010,2225,2225,2225,2225,0
20230531,161200,38885940010,2225,2225,2225,2225,0
20230531,161100,38885940010,2225,2225,2225,2225,0
20230531,161000,38885940010,2225,2225,2225,2225,216919
20230531,160900,38885940010,2225,2225,2225,2225,0
20230531,160800,38885940010,2225,2225,2225,2225,0
20230531,160700,38885940010,2225,2225,2225,2225,0
20230531,160600,38885940010,2225,2225,2225,2225,0
20230531,160500,38885940010,2225,2225,2225,2225,0
20230531,160400,38885940010,2225,2225,2225,2225,0
20230531,160300,38885940010,2225,2225,2225,2225,0
20230531,160200,38885940010,2225,2225,2225,2225,0
20230531,160100,38885940010,2225,2225,2225,2225,0
20230531,160000,38885940010,2225,2225,2225,2225,0
20230531,155900,38885940010,2225,2225,2225,2225,0
20230531,155800,38885940010,2225,2225,2225,2225,0
20230531,155700,38885940010,2225,2225,2225,2225,0
20230531,155600,38885940010,2225,2225,2225,2225,0
20230531,155500,38885940010,2225,2225,2225,2225,0
20230531,155400,38885940010,2225,2225,2225,2225,0
20230531,155300,38885940010,2225,2225,2225,2225,0
20230531,155200,38885940010,2225,2225,2225,2225,0
20230531,155100,38885940010,2225,2225,2225,2225,0
20230531,155000,38885940010,2225,2225,2225,2225,0
20230531,154900,38885940010,2225,2225,2225,2225,0
20230531,154800,38885940010,2225,2225,2225,2225,0
20230531,154700,38885940010,2225,2225,2225,2225,0
20230531,154600,38885940010,2225,2225,2225,2225,0
20230531,154500,38885940010,2225,2225,2225,2225,0
20230531,154400,38885940010,2225,2225,2225,2225,0
20230531,154300,38885940010,2225,2225,2225,2225,0
20230531,154200,38885940010,2225,2225,2225,2225,0
20230531,154100,38885940010,2225,2225,2225,2225,0
20230531,154000,38885940010,2225,2225,2225,2225,216919
20230531,153900,38885940010,2225,2225,2225,2225,0
20230531,153800,38885940010,2225,2225,2225,2225,0
20230531,153700,38885940010,2225,2225,2225,2225,0
20230531,153600,38885940010,2225,2225,2225,2225,0
20230531,153500,38885940010,2225,2225,2225,2225,0
20230531,153400,38885940010,2225,2225,2225,2225,0
20230531,153300,38885940010,2225,2225,2225,2225,0
20230531,153200,38885940010,2225,2225,2225,2225,0
20230531,153100,38885940010,2225,2225,2225,2225,0
20230531,153000,38885940010,2225,2225,2225,2225,216919
20230531,152900,38403295235,2210,2210,2210,2210,0
20230531,152800,38403295235,2210,2210,2210,2210,0
20230531,152700,38403295235,2210,2210,2210,2210,0
20230531,152600,38403295235,2210,2210,2210,2210,0
20230531,152500,38403295235,2210,2210,2210,2210,0
20230531,152400,38403295235,2210,2210,2210,2210,0
20230531,152300,38403295235,2210,2210,2210,2210,0
20230531,152200,38403295235,2210,2210,2210,2210,0
20230531,152100,38403295235,2210,2210,2210,2210,0
20230531,152000,38403295235,2210,2210,2210,2210,0
20230531,151900,38403295235,2210,2210,2210,2210,797
20230531,151800,38401533865,2210,2255,2260,2210,212254
20230531,151700,37928230615,2260,2280,2280,2260,16806
20230531,151600,37890114750,2280,2300,2300,2265,25344
20230531,151500,37832178515,2295,2255,2295,2245,88832
20230531,151400,37630586995,2255,2255,2275,2220,120400
20230531,151300,37361329765,2255,2275,2280,2245,40906
20230531,151200,37268886875,2275,2260,2285,2255,51781
20230531,151100,37151078960,2260,2280,2285,2220,129199
20230531,151000,36860474445,2280,2305,2310,2275,101847
20230531,150900,36627191650,2305,2325,2330,2295,128503
20230531,150800,36330479440,2325,2325,2335,2325,39484
20230531,150700,36238548305,2325,2325,2330,2320,55122
20230531,150600,36110434600,2325,2335,2340,2320,74504
20230531,150500,35936884925,2335,2340,2345,2330,49609
20230531,150400,35821044895,2340,2350,2355,2340,23719
20230531,150300,35765419790,2350,2340,2350,2340,18591
20230531,150200,35721869145,2335,2345,2345,2330,21457
20230531,150100,35671769440,2325,2360,2365,2325,82679
20230531,150000,35478084120,2360,2370,2370,2355,9783
20230531,145900,35454956390,2370,2385,2385,2370,12646
20230531,145800,35424915335,2385,2375,2385,2370,15544
20230531,145700,35387990355,2375,2365,2385,2360,10908
20230531,145600,35362065305,2365,2355,2370,2350,26181
20230531,145500,35300276040,2355,2355,2360,2345,18925
20230531,145400,35255745185,2355,2360,2360,2350,16480
20230531,145300,35216962475,2360,2355,2360,2355,9528
20230531,145200,35194511765,2360,2365,2370,2345,35815
20230531,145100,35110120965,2365,2365,2370,2355,6348
20230531,145000,35095108645,2370,2345,2375,2335,55409
20230531,144900,34964835420,2345,2370,2385,2335,85747
20230531,144800,34763100015,2370,2380,2385,2370,32245
20230531,144700,34686512240,2380,2390,2390,2380,13560
20230531,144600,34654178500,2390,2385,2395,2385,11249
20230531,144500,34627293345,2385,2380,2390,2375,7476
20230531,144400,34609465615,2375,2385,2385,2370,6075
20230531,144300,34595023985,2385,2385,2390,2370,31962
20230531,144200,34519001675,2385,2390,2400,2385,19468
20230531,144100,34472454430,2395,2395,2400,2390,15945
20230531,144000,34434251015,2395,2390,2400,2370,38326
20230531,143900,34342874305,2390,2365,2390,2365,24831
20230531,143800,34283905505,2375,2380,2380,2360,59713
20230531,143700,34142399450,2380,2390,2390,2375,26549
20230531,143600,34079143925,2390,2370,2395,2370,12327
20230531,143500,34049765980,2380,2390,2390,2370,79348
20230531,143400,33861004390,2395,2405,2410,2390,20191
20230531,143300,33812592935,2410,2390,2410,2385,31976
20230531,143200,33735925300,2390,2400,2405,2370,115819
20230531,143100,33460187750,2400,2410,2415,2395,40203
20230531,143000,33363532435,2410,2415,2425,2405,31485
20230531,142900,33287555470,2420,2400,2425,2400,37967
20230531,142800,33196128655,2400,2420,2425,2400,68347
20230531,142700,33031447765,2420,2425,2430,2415,30336
20230531,142600,32958013825,2425,2435,2435,2420,31704
20230531,142500,32881037860,2425,2445,2445,2410,100491
20230531,142400,32636997305,2445,2460,2465,2440,23930
20230531,142300,32578332535,2455,2470,2480,2450,49152
20230531,142200,32457146145,2470,2450,2470,2440,49401
20230531,142100,32336086130,2445,2435,2450,2430,26326
20230531,142000,32271935585,2430,2455,2455,2430,68075
20230531,141900,32105365475,2450,2435,2460,2430,60169
20230531,141800,31958397485,2430,2470,2470,2415,173442
20230531,141700,31535268725,2470,2495,2530,2455,261300
20230531,141600,30880811480,2485,2460,2525,2455,450586
20230531,141500,29756097605,2460,2425,2470,2420,86916
20230531,141400,29543666590,2425,2430,2435,2425,23122
20230531,141300,29487509355,2430,2420,2440,2415,49526
20230531,141200,29367250040,2435,2425,2435,2415,44936
20230531,141100,29258270070,2425,2420,2430,2410,25259
20230531,141000,29197146790,2420,2425,2425,2395,62717
20230531,140900,29046035475,2425,2435,2450,2420,34659
20230531,140800,28961831120,2435,2415,2445,2410,33150
20230531,140700,28881678765,2410,2440,2440,2410,64557
20230531,140600,28725091425,2430,2425,2455,2410,46163
20230531,140500,28612528575,2430,2440,2470,2430,254236
20230531,140400,27990218255,2440,2410,2440,2390,127051
20230531,140300,27683230560,2405,2390,2415,2385,57618
20230531,140200,27544799845,2390,2380,2395,2365,51326
20230531,140100,27422802840,2380,2395,2395,2370,49058
20230531,140000,27306040475,2390,2360,2395,2360,59497
20230531,135900,27164498765,2360,2370,2385,2360,94433
20230531,135800,26940652630,2370,2400,2400,2350,153811
20230531,135700,26576587295,2395,2405,2410,2375,120218
20230531,135600,26288884970,2405,2375,2425,2370,175697
20230531,135500,25867167480,2375,2350,2435,2345,297497
20230531,135400,25155373745,2355,2360,2420,2345,355635
20230531,135300,24307740440,2360,2430,2430,2290,691869
20230531,135200,22676824400,2420,2450,2450,2420,225910
20230531,135100,22124615430,2420,2420,2420,2420,0
20230531,135000,22124615430,2420,2550,2565,2420,797015
20230531,134900,20154655510,2555,2730,2730,2515,819246
20230531,134800,18005152890,2710,2755,2765,2695,585564
20230531,134700,16404148100,2755,2760,2780,2720,574184
20230531,134600,14826992585,2770,2835,2845,2730,1346891
20230531,134500,11078134500,2830,2685,2900,2660,1277923
20230531,134400,7587261850,2570,2570,2570,2570,0
20230531,134300,7587261850,2570,2490,2570,2480,571946
20230531,134200,6134934535,2490,2475,2520,2455,320059
20230531,134100,5335176410,2480,2480,2510,2470,69615
20230531,134000,5161870455,2500,2470,2510,2455,93367
20230531,133900,4929615865,2465,2455,2475,2455,52854
20230531,133800,4799503870,2460,2475,2480,2455,67068
20230531,133700,4634298870,2470,2510,2515,2465,103291
20230531,133600,4377643940,2510,2525,2525,2465,229415
20230531,133500,3804269590,2525,2465,2525,2435,273056
20230531,133400,3129171400,2465,2430,2480,2415,305023
20230531,133300,2382181185,2450,2385,2450,2380,334698
20230531,133200,1574176425,2385,2365,2385,2365,30409
20230531,133100,1501818255,2360,2360,2360,2360,340
20230531,133000,1501015855,2360,2365,2365,2360,2786
20230531,132900,1494427245,2365,2365,2365,2365,4
20230531,132800,1494417785,2365,2365,2365,2365,110
20230531,132700,1494157635,2365,2365,2365,2365,6
20230531,132600,1494143445,2365,2365,2365,2365,0
20230531,132500,1494143445,2365,2365,2365,2365,41
20230531,132400,1494046480,2365,2365,2365,2365,110
20230531,132300,1493786330,2370,2370,2370,2370,4140
20230531,132200,1483974530,2370,2365,2370,2365,1380
20230531,132100,1480704500,2365,2370,2370,2365,342
20230531,132000,1479894260,2365,2365,2370,2360,2380
20230531,131900,1474265355,2370,2365,2370,2365,4467
20230531,131800,1463700565,2370,2365,2370,2365,87
20230531,131700,1463494805,2365,2365,2365,2365,0
20230531,131600,1463494805,2365,2365,2365,2365,23
20230531,131500,1463440410,2370,2365,2370,2365,588
20230531,131400,1462049775,2365,2365,2365,2365,89
20230531,131300,1461839290,2360,2370,2370,2360,879
20230531,131200,1459760250,2370,2365,2370,2365,160
20230531,131100,1459381465,2360,2365,2365,2360,581
20230531,131000,1458008905,2365,2370,2370,2365,810
20230531,130900,1456090105,2370,2370,2370,2370,49
20230531,130800,1455973975,2360,2360,2360,2360,0
20230531,130700,1455973975,2360,2365,2365,2360,10090
20230531,130600,1432159175,2365,2365,2365,2365,51
20230531,130500,1432038560,2365,2365,2365,2365,1
20230531,130400,1432036195,2365,2365,2365,2365,2001
20230531,130300,1427303830,2365,2365,2370,2365,1001
20230531,130200,1424936460,2365,2365,2365,2365,563
20230531,130100,1423604965,2365,2370,2370,2365,3355
20230531,130000,1415657755,2370,2375,2375,2370,5011
20230531,125900,1403781635,2375,2375,2375,2375,0
20230531,125800,1403781635,2375,2375,2375,2375,134
20230531,125700,1403463385,2375,2375,2375,2375,1116
20230531,125600,1400812885,2375,2375,2375,2375,1
20230531,125500,1400810510,2375,2375,2375,2375,216
20230531,125400,1400297510,2380,2380,2380,2380,1457
20230531,125300,1396829850,2380,2380,2380,2380,782
20230531,125200,1394968690,2380,2380,2380,2380,236
20230531,125100,1394407010,2380,2380,2380,2380,1335
20230531,125000,1391229710,2380,2385,2385,2380,1997
20230531,124900,1386476840,2380,2380,2380,2380,3
20230531,124800,1386469700,2380,2380,2385,2380,527
20230531,124700,1385212895,2380,2380,2385,2380,2188
20230531,124600,1379999035,2380,2375,2380,2375,1281
20230531,124500,1376950260,2380,2380,2380,2380,2945
20230531,124400,1369941160,2380,2375,2380,2375,3019
20230531,124300,1362759945,2375,2375,2375,2375,1
20230531,124200,1362757570,2375,2380,2380,2375,32
20230531,124100,1362681415,2375,2380,2380,2375,1901
20230531,124000,1358157040,2380,2370,2380,2370,11453
20230531,123900,1330998480,2365,2370,2370,2365,3500
20230531,123800,1322710980,2370,2370,2370,2370,320
20230531,123700,1321952580,2365,2365,2365,2365,2000
20230531,123600,1317222580,2365,2365,2365,2365,301
20230531,123500,1316510715,2365,2365,2365,2365,100
20230531,123400,1316274215,2365,2365,2365,2365,1000
20230531,123300,1313909215,2365,2370,2370,2365,543
20230531,123200,1312624805,2370,2370,2370,2370,344
20230531,123100,1311809525,2365,2370,2370,2365,157
20230531,123000,1311437440,2370,2370,2370,2370,5088
20230531,122900,1299378880,2370,2370,2370,2370,710
20230531,122800,1297696180,2370,2375,2375,2370,3582
20230531,122700,1289188980,2380,2380,2380,2380,33
20230531,122600,1289110440,2380,2375,2380,2370,1528
20230531,122500,1285479840,2380,2385,2385,2375,8143
20230531,122400,1266105495,2385,2385,2385,2385,15595
20230531,122300,1228911420,2385,2385,2385,2385,1400
20230531,122200,1225572420,2385,2380,2385,2380,273
20230531,122100,1224922630,2385,2385,2385,2385,541
20230531,122000,1223632345,2385,2385,2385,2385,1400
20230531,121900,1220293345,2385,2380,2385,2375,5173
20230531,121800,1207982290,2380,2375,2380,2375,5648
20230531,121700,1194540860,2375,2375,2375,2375,989
20230531,121600,1192191985,2375,2375,2375,2375,567
20230531,121500,1190845360,2375,2375,2380,2370,2510
20230531,121400,1184883220,2375,2370,2375,2370,6680
20230531,121300,1169044605,2370,2370,2370,2370,0
20230531,121200,1169044605,2370,2365,2370,2360,10713
20230531,121100,1143758635,2365,2365,2365,2365,3630
20230531,121000,1135173685,2365,2365,2365,2365,0
20230531,120900,1135173685,2365,2360,2365,2360,7142
20230531,120800,1118317065,2360,2355,2360,2355,9525
20230531,120700,1095883750,2350,2350,2350,2350,766
20230531,120600,1094083650,2350,2350,2350,2350,0
20230531,120500,1094083650,2350,2350,2350,2350,0
20230531,120400,1094083650,2350,2350,2350,2350,19
20230531,120300,1094039000,2350,2350,2350,2350,1182
20230531,120200,1091261300,2350,2350,2350,2350,142
20230531,120100,1090927600,2355,2355,2355,2355,0
20230531,120000,1090927600,2355,2355,2355,2355,0
20230531,115900,1090927600,2355,2355,2355,2355,100
20230531,115800,1090692100,2350,2350,2350,2350,1118
20230531,115700,1088064800,2350,2345,2350,2345,2403
20230531,115600,1082429755,2345,2345,2345,2345,213
20230531,115500,1081930270,2345,2350,2350,2345,921
20230531,115400,1079768545,2350,2345,2350,2345,1016
20230531,115300,1077385945,2345,2345,2345,2345,0
20230531,115200,1077385945,2345,2345,2345,2345,1
20230531,115100,1077383600,2345,2345,2345,2345,0
20230531,115000,1077383600,2345,2345,2345,2345,231
20230531,114900,1076841905,2345,2345,2345,2345,0
20230531,114800,1076841905,2345,2345,2345,2345,1
20230531,114700,1076839560,2345,2345,2345,2345,1000
20230531,114600,1074494560,2350,2350,2350,2350,40
20230531,114500,1074400560,2350,2350,2350,2350,15
20230531,114400,1074365310,2350,2350,2350,2350,50
20230531,114300,1074247810,2350,2345,2350,2345,960
20230531,114200,1071995610,2350,2350,2350,2350,0
20230531,114100,1071995610,2350,2350,2350,2350,3
20230531,114000,1071988560,2350,2350,2350,2350,0
20230531,113900,1071988560,2350,2350,2350,2350,2014
20230531,113800,1067255660,2345,2345,2345,2345,101
20230531,113700,1067018815,2350,2350,2350,2350,1
20230531,113600,1067016465,2350,2350,2350,2350,53
20230531,113500,1066891915,2350,2350,2350,2350,20
20230531,113400,1066844915,2350,2350,2350,2350,30
20230531,113300,1066774415,2350,2345,2350,2345,1022
20230531,113200,1064377725,2350,2350,2350,2350,0
20230531,113100,1064377725,2350,2350,2350,2350,0
20230531,113000,1064377725,2350,2350,2350,2350,69
20230531,112900,1064215575,2350,2350,2350,2345,836
20230531,112800,1062251930,2345,2350,2360,2345,1001
20230531,112700,1059895150,2355,2355,2355,2345,854
20230531,112600,1057887240,2355,2350,2355,2350,1420
20230531,112500,1054549140,2355,2355,2355,2355,11
20230531,112400,1054523235,2330,2355,2360,2330,5289
20230531,112300,1042157610,2355,2355,2360,2350,8053
20230531,112200,1023227375,2350,2355,2355,2350,2
20230531,112100,1023222670,2360,2360,2360,2360,0
20230531,112000,1023222670,2360,2345,2360,2345,61
20230531,111900,1023079165,2350,2360,2360,2350,169
20230531,111800,1022681935,2360,2350,2360,2350,101
20230531,111700,1022443955,2350,2350,2350,2350,0
20230531,111600,1022443955,2350,2350,2350,2350,3000
20230531,111500,1015393955,2350,2350,2350,2350,200
20230531,111400,1014923955,2350,2355,2355,2350,693
20230531,111300,1013292630,2355,2360,2360,2355,387
20230531,111200,1012380610,2360,2355,2360,2355,1118
20230531,111100,1009747120,2355,2355,2355,2355,1
20230531,111000,1009744765,2340,2340,2340,2340,0
20230531,110900,1009744765,2340,2340,2340,2340,6
20230531,110800,1009730725,2340,2345,2345,2330,7050
20230531,110700,993284360,2345,2345,2345,2345,0
20230531,110600,993284360,2345,2345,2345,2345,0
20230531,110500,993284360,2345,2345,2345,2345,620
20230531,110400,991830460,2345,2345,2345,2345,12
20230531,110300,991802320,2345,2345,2345,2345,0
20230531,110200,991802320,2345,2340,2345,2340,1844
20230531,110100,987478880,2335,2340,2340,2335,3579
20230531,110000,979113785,2340,2340,2340,2340,0
20230531,105900,979113785,2340,2340,2340,2340,1
20230531,105800,979111445,2345,2345,2345,2345,1304
20230531,105700,976053565,2345,2350,2350,2345,101
20230531,105600,975816220,2355,2355,2355,2355,30
20230531,105500,975745570,2360,2360,2360,2360,0
20230531,105400,975745570,2360,2350,2360,2345,297
20230531,105300,975047950,2350,2350,2350,2350,2922
20230531,105200,968181250,2355,2355,2355,2355,100
20230531,105100,967945750,2355,2360,2360,2355,1033
20230531,105000,965512535,2355,2360,2360,2355,3286
20230531,104900,957768755,2355,2355,2355,2355,2
20230531,104800,957764045,2360,2360,2360,2360,1853
20230531,104700,953390965,2360,2360,2360,2360,127
20230531,104600,953091245,2360,2355,2360,2355,1423
20230531,104500,949739415,2355,2360,2360,2355,22
20230531,104400,949687545,2360,2355,2360,2350,1632
20230531,104300,945844130,2355,2350,2360,2350,2954
20230531,104200,938893315,2360,2360,2360,2360,0
20230531,104100,938893315,2360,2360,2360,2360,0
20230531,104000,938893315,2360,2360,2360,2360,60
20230531,103900,938751715,2355,2355,2360,2355,1747
20230531,103800,934637525,2360,2355,2360,2355,1351
20230531,103700,931455500,2360,2360,2360,2355,154
20230531,103600,931092075,2365,2365,2365,2365,160
20230531,103500,930713675,2350,2355,2365,2350,2665
20230531,103400,924437005,2350,2350,2350,2350,2295
20230531,103300,919043755,2350,2355,2355,2350,3646
20230531,103200,910472855,2365,2365,2365,2350,6255
20230531,103100,895763490,2360,2360,2360,2360,500
20230531,103000,894583490,2365,2365,2365,2350,10274
20230531,102900,870397550,2365,2365,2370,2360,4709
20230531,102800,859252265,2365,2365,2365,2365,3102
20230531,102700,851916035,2365,2370,2370,2365,3321
20230531,102600,844061215,2370,2370,2370,2360,10058
20230531,102500,820318530,2370,2365,2370,2365,2803
20230531,102400,813679440,2365,2370,2370,2365,295
20230531,102300,812980815,2370,2365,2370,2365,1449
20230531,102200,809548115,2365,2365,2370,2355,11234
20230531,102100,783029790,2365,2365,2370,2365,4744
20230531,102000,771810080,2360,2355,2360,2355,4281
20230531,101900,761715000,2355,2355,2360,2355,530
20230531,101800,760466700,2360,2360,2360,2350,1515
20230531,101700,756892530,2360,2345,2360,2345,11535
20230531,101600,729782050,2345,2345,2345,2345,810
20230531,101500,727882600,2335,2340,2345,2335,630
20230531,101400,726406850,2340,2345,2345,2340,1889
20230531,101300,721985090,2345,2340,2345,2330,9392
20230531,101200,700007295,2340,2340,2340,2330,72
20230531,101100,699838825,2330,2330,2330,2330,12
20230531,101000,699810865,2330,2340,2340,2330,291
20230531,100900,699129935,2330,2335,2335,2330,1124
20230531,100800,696506015,2330,2335,2340,2330,239
20230531,100700,695948105,2330,2335,2340,2330,322
20230531,100600,695196215,2330,2330,2330,2330,1
20230531,100500,695193885,2340,2330,2340,2330,2248
20230531,100400,689943010,2340,2330,2340,2325,5413
20230531,100300,677350550,2340,2340,2340,2340,390
20230531,100200,676437950,2340,2335,2340,2335,550
20230531,100100,675153695,2335,2335,2340,2330,10399
20230531,100000,650872185,2335,2330,2335,2330,3115
20230531,095900,643610140,2325,2320,2325,2320,3862
20230531,095800,634642550,2320,2320,2320,2320,31
20230531,095700,634570630,2320,2315,2320,2310,3003
20230531,095600,627628640,2320,2320,2320,2320,0
20230531,095500,627628640,2320,2310,2320,2310,102
20230531,095400,627393000,2320,2320,2320,2320,1
20230531,095300,627390680,2320,2320,2320,2320,0
20230531,095200,627390680,2320,2320,2320,2320,0
20230531,095100,627390680,2320,2320,2320,2320,609
20230531,095000,625977800,2320,2310,2320,2310,456
20230531,094900,624923900,2310,2310,2310,2310,12
20230531,094800,624896180,2325,2325,2325,2325,1
20230531,094700,624893855,2325,2310,2325,2310,1323
20230531,094600,621837395,2325,2315,2325,2315,675
20230531,094500,620271870,2320,2320,2325,2310,1213
20230531,094400,617458700,2320,2315,2320,2310,870
20230531,094300,615445800,2315,2305,2315,2305,61
20230531,094200,615304985,2315,2300,2315,2300,1415
20230531,094100,612036985,2300,2300,2300,2300,20
20230531,094000,611990985,2315,2315,2315,2290,6006
20230531,093900,598229550,2300,2310,2310,2300,7003
20230531,093800,582114115,2315,2315,2320,2310,285
20230531,093700,581454045,2325,2305,2325,2295,8210
20230531,093600,562578585,2325,2315,2325,2305,3915
20230531,093500,553540830,2310,2305,2325,2305,1902
20230531,093400,549152185,2305,2305,2305,2305,246
20230531,093300,548585155,2305,2305,2305,2305,433
20230531,093200,547587090,2305,2320,2320,2300,13072
20230531,093100,517439220,2320,2330,2330,2320,6751
20230531,093000,501773140,2330,2325,2330,2325,1922
20230531,092900,497302380,2330,2325,2330,2325,380
20230531,092800,496417395,2325,2325,2325,2325,520
20230531,092700,495208395,2320,2325,2325,2320,917
20230531,092600,493076450,2325,2310,2325,2310,2410
20230531,092500,487495150,2310,2320,2320,2310,3169
20230531,092400,480172010,2320,2320,2320,2315,98
20230531,092300,479944655,2310,2310,2310,2310,36
20230531,092200,479861495,2310,2315,2315,2310,8005
20230531,092100,461329940,2315,2310,2315,2310,971
20230531,092000,459084075,2310,2320,2320,2310,2436
20230531,091900,453440770,2300,2300,2300,2300,3
20230531,091800,453433870,2300,2320,2320,2300,47946
20230531,091700,342913395,2315,2325,2325,2315,1837
20230531,091600,338649330,2320,2325,2330,2320,6506
20230531,091500,323542455,2325,2325,2325,2325,613
20230531,091400,322117230,2335,2325,2335,2325,624
20230531,091300,320665730,2325,2325,2330,2325,3293
20230531,091200,313009500,2325,2330,2335,2325,1967
20230531,091100,308430115,2335,2335,2335,2335,1001
20230531,091000,306092780,2330,2330,2330,2325,5669
20230531,090900,292896175,2330,2340,2350,2330,10844
20230531,090800,267556240,2340,2340,2340,2330,800
20230531,090700,265688540,2340,2340,2340,2340,146
20230531,090600,265346900,2330,2325,2330,2320,6079
20230531,090500,251220765,2325,2340,2340,2325,26178
20230531,090400,190149555,2340,2350,2360,2340,20381
20230531,090300,142348390,2350,2365,2370,2340,22219
20230531,090200,90157025,2370,2360,2380,2360,13449
20230531,090100,58278815,2355,2350,2365,2350,8896
20230531,090000,37313140,2350,2340,2350,2340,15826