stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,205000,8565566815,3070,3070,3070,3070,40495
20230530,204900,8565566815,3070,3070,3070,3070,0
20230530,204800,8565566815,3070,3070,3070,3070,0
20230530,204700,8565566815,3070,3070,3070,3070,0
20230530,204600,8565566815,3070,3070,3070,3070,0
20230530,204500,8565566815,3070,3070,3070,3070,0
20230530,204400,8565566815,3070,3070,3070,3070,0
20230530,204300,8565566815,3070,3070,3070,3070,0
20230530,204200,8565566815,3070,3070,3070,3070,0
20230530,204100,8565566815,3070,3070,3070,3070,0
20230530,204000,8565566815,3070,3070,3070,3070,0
20230530,203900,8565566815,3070,3070,3070,3070,0
20230530,203800,8565566815,3070,3070,3070,3070,0
20230530,203700,8565566815,3070,3070,3070,3070,0
20230530,203600,8565566815,3070,3070,3070,3070,0
20230530,203500,8565566815,3070,3070,3070,3070,0
20230530,203400,8565566815,3070,3070,3070,3070,0
20230530,203300,8565566815,3070,3070,3070,3070,0
20230530,203200,8565566815,3070,3070,3070,3070,0
20230530,203100,8565566815,3070,3070,3070,3070,0
20230530,203000,8565566815,3070,3070,3070,3070,0
20230530,202900,8565566815,3070,3070,3070,3070,0
20230530,202800,8565566815,3070,3070,3070,3070,0
20230530,202700,8565566815,3070,3070,3070,3070,0
20230530,202600,8565566815,3070,3070,3070,3070,0
20230530,202500,8565566815,3070,3070,3070,3070,0
20230530,202400,8565566815,3070,3070,3070,3070,0
20230530,202300,8565566815,3070,3070,3070,3070,0
20230530,202200,8565566815,3070,3070,3070,3070,0
20230530,202100,8565566815,3070,3070,3070,3070,0
20230530,202000,8565566815,3070,3070,3070,3070,40495
20230530,201900,8565566815,3070,3070,3070,3070,0
20230530,201800,8565566815,3070,3070,3070,3070,0
20230530,201700,8565566815,3070,3070,3070,3070,0
20230530,201600,8565566815,3070,3070,3070,3070,0
20230530,201500,8565566815,3070,3070,3070,3070,0
20230530,201400,8565566815,3070,3070,3070,3070,0
20230530,201300,8565566815,3070,3070,3070,3070,0
20230530,201200,8565566815,3070,3070,3070,3070,0
20230530,201100,8565566815,3070,3070,3070,3070,0
20230530,201000,8565566815,3070,3070,3070,3070,0
20230530,200900,8565566815,3070,3070,3070,3070,0
20230530,200800,8565566815,3070,3070,3070,3070,0
20230530,200700,8565566815,3070,3070,3070,3070,0
20230530,200600,8565566815,3070,3070,3070,3070,0
20230530,200500,8565566815,3070,3070,3070,3070,0
20230530,200400,8565566815,3070,3070,3070,3070,0
20230530,200300,8565566815,3070,3070,3070,3070,0
20230530,200200,8565566815,3070,3070,3070,3070,0
20230530,200100,8565566815,3070,3070,3070,3070,0
20230530,200000,8565566815,3070,3070,3070,3070,0
20230530,195900,8565566815,3070,3070,3070,3070,0
20230530,195800,8565566815,3070,3070,3070,3070,0
20230530,195700,8565566815,3070,3070,3070,3070,0
20230530,195600,8565566815,3070,3070,3070,3070,0
20230530,195500,8565566815,3070,3070,3070,3070,0
20230530,195400,8565566815,3070,3070,3070,3070,0
20230530,195300,8565566815,3070,3070,3070,3070,0
20230530,195200,8565566815,3070,3070,3070,3070,0
20230530,195100,8565566815,3070,3070,3070,3070,0
20230530,195000,8565566815,3070,3070,3070,3070,40495
20230530,194900,8565566815,3070,3070,3070,3070,0
20230530,194800,8565566815,3070,3070,3070,3070,0
20230530,194700,8565566815,3070,3070,3070,3070,0
20230530,194600,8565566815,3070,3070,3070,3070,0
20230530,194500,8565566815,3070,3070,3070,3070,0
20230530,194400,8565566815,3070,3070,3070,3070,0
20230530,194300,8565566815,3070,3070,3070,3070,0
20230530,194200,8565566815,3070,3070,3070,3070,0
20230530,194100,8565566815,3070,3070,3070,3070,0
20230530,194000,8565566815,3070,3070,3070,3070,0
20230530,193900,8565566815,3070,3070,3070,3070,0
20230530,193800,8565566815,3070,3070,3070,3070,0
20230530,193700,8565566815,3070,3070,3070,3070,0
20230530,193600,8565566815,3070,3070,3070,3070,0
20230530,193500,8565566815,3070,3070,3070,3070,0
20230530,193400,8565566815,3070,3070,3070,3070,0
20230530,193300,8565566815,3070,3070,3070,3070,0
20230530,193200,8565566815,3070,3070,3070,3070,0
20230530,193100,8565566815,3070,3070,3070,3070,0
20230530,193000,8565566815,3070,3070,3070,3070,0
20230530,192900,8565566815,3070,3070,3070,3070,0
20230530,192800,8565566815,3070,3070,3070,3070,0
20230530,192700,8565566815,3070,3070,3070,3070,0
20230530,192600,8565566815,3070,3070,3070,3070,0
20230530,192500,8565566815,3070,3070,3070,3070,0
20230530,192400,8565566815,3070,3070,3070,3070,0
20230530,192300,8565566815,3070,3070,3070,3070,0
20230530,192200,8565566815,3070,3070,3070,3070,0
20230530,192100,8565566815,3070,3070,3070,3070,0
20230530,192000,8565566815,3070,3070,3070,3070,40495
20230530,191900,8565566815,3070,3070,3070,3070,0
20230530,191800,8565566815,3070,3070,3070,3070,0
20230530,191700,8565566815,3070,3070,3070,3070,0
20230530,191600,8565566815,3070,3070,3070,3070,0
20230530,191500,8565566815,3070,3070,3070,3070,0
20230530,191400,8565566815,3070,3070,3070,3070,0
20230530,191300,8565566815,3070,3070,3070,3070,0
20230530,191200,8565566815,3070,3070,3070,3070,0
20230530,191100,8565566815,3070,3070,3070,3070,0
20230530,191000,8565566815,3070,3070,3070,3070,0
20230530,190900,8565566815,3070,3070,3070,3070,0
20230530,190800,8565566815,3070,3070,3070,3070,0
20230530,190700,8565566815,3070,3070,3070,3070,0
20230530,190600,8565566815,3070,3070,3070,3070,0
20230530,190500,8565566815,3070,3070,3070,3070,0
20230530,190400,8565566815,3070,3070,3070,3070,0
20230530,190300,8565566815,3070,3070,3070,3070,0
20230530,190200,8565566815,3070,3070,3070,3070,0
20230530,190100,8565566815,3070,3070,3070,3070,0
20230530,190000,8565566815,3070,3070,3070,3070,0
20230530,185900,8565566815,3070,3070,3070,3070,0
20230530,185800,8565566815,3070,3070,3070,3070,0
20230530,185700,8565566815,3070,3070,3070,3070,0
20230530,185600,8565566815,3070,3070,3070,3070,0
20230530,185500,8565566815,3070,3070,3070,3070,0
20230530,185400,8565566815,3070,3070,3070,3070,0
20230530,185300,8565566815,3070,3070,3070,3070,0
20230530,185200,8565566815,3070,3070,3070,3070,0
20230530,185100,8565566815,3070,3070,3070,3070,0
20230530,185000,8565566815,3070,3070,3070,3070,40495
20230530,184900,8565566815,3070,3070,3070,3070,0
20230530,184800,8565566815,3070,3070,3070,3070,0
20230530,184700,8565566815,3070,3070,3070,3070,0
20230530,184600,8565566815,3070,3070,3070,3070,0
20230530,184500,8565566815,3070,3070,3070,3070,0
20230530,184400,8565566815,3070,3070,3070,3070,0
20230530,184300,8565566815,3070,3070,3070,3070,0
20230530,184200,8565566815,3070,3070,3070,3070,0
20230530,184100,8565566815,3070,3070,3070,3070,0
20230530,184000,8565566815,3070,3070,3070,3070,0
20230530,183900,8565566815,3070,3070,3070,3070,0
20230530,183800,8565566815,3070,3070,3070,3070,0
20230530,183700,8565566815,3070,3070,3070,3070,0
20230530,183600,8565566815,3070,3070,3070,3070,0
20230530,183500,8565566815,3070,3070,3070,3070,0
20230530,183400,8565566815,3070,3070,3070,3070,0
20230530,183300,8565566815,3070,3070,3070,3070,0
20230530,183200,8565566815,3070,3070,3070,3070,0
20230530,183100,8565566815,3070,3070,3070,3070,0
20230530,183000,8565566815,3070,3070,3070,3070,0
20230530,182900,8565566815,3070,3070,3070,3070,0
20230530,182800,8565566815,3070,3070,3070,3070,0
20230530,182700,8565566815,3070,3070,3070,3070,0
20230530,182600,8565566815,3070,3070,3070,3070,0
20230530,182500,8565566815,3070,3070,3070,3070,0
20230530,182400,8565566815,3070,3070,3070,3070,0
20230530,182300,8565566815,3070,3070,3070,3070,0
20230530,182200,8565566815,3070,3070,3070,3070,0
20230530,182100,8565566815,3070,3070,3070,3070,0
20230530,182000,8565566815,3070,3070,3070,3070,40495
20230530,181900,8565566815,3070,3070,3070,3070,0
20230530,181800,8565566815,3070,3070,3070,3070,0
20230530,181700,8565566815,3070,3070,3070,3070,0
20230530,181600,8565566815,3070,3070,3070,3070,0
20230530,181500,8565566815,3070,3070,3070,3070,0
20230530,181400,8565566815,3070,3070,3070,3070,0
20230530,181300,8565566815,3070,3070,3070,3070,0
20230530,181200,8565566815,3070,3070,3070,3070,0
20230530,181100,8565566815,3070,3070,3070,3070,0
20230530,181000,8565566815,3070,3070,3070,3070,0
20230530,180900,8565566815,3070,3070,3070,3070,0
20230530,180800,8565566815,3070,3070,3070,3070,0
20230530,180700,8565566815,3070,3070,3070,3070,0
20230530,180600,8565566815,3070,3070,3070,3070,0
20230530,180500,8565566815,3070,3070,3070,3070,0
20230530,180400,8565566815,3070,3070,3070,3070,0
20230530,180300,8565566815,3070,3070,3070,3070,0
20230530,180200,8565566815,3070,3070,3070,3070,0
20230530,180100,8565566815,3070,3070,3070,3070,0
20230530,180000,8565566815,3070,3070,3070,3070,0
20230530,175900,8565566815,3070,3070,3070,3070,0
20230530,175800,8565566815,3070,3070,3070,3070,0
20230530,175700,8565566815,3070,3070,3070,3070,0
20230530,175600,8565566815,3070,3070,3070,3070,0
20230530,175500,8565566815,3070,3070,3070,3070,0
20230530,175400,8565566815,3070,3070,3070,3070,0
20230530,175300,8565566815,3070,3070,3070,3070,0
20230530,175200,8565566815,3070,3070,3070,3070,0
20230530,175100,8565566815,3070,3070,3070,3070,0
20230530,175000,8565566815,3070,3070,3070,3070,40495
20230530,174900,8565566815,3070,3070,3070,3070,0
20230530,174800,8565566815,3070,3070,3070,3070,0
20230530,174700,8565566815,3070,3070,3070,3070,0
20230530,174600,8565566815,3070,3070,3070,3070,0
20230530,174500,8565566815,3070,3070,3070,3070,0
20230530,174400,8565566815,3070,3070,3070,3070,0
20230530,174300,8565566815,3070,3070,3070,3070,0
20230530,174200,8565566815,3070,3070,3070,3070,0
20230530,174100,8565566815,3070,3070,3070,3070,0
20230530,174000,8565566815,3070,3070,3070,3070,0
20230530,173900,8565566815,3070,3070,3070,3070,0
20230530,173800,8565566815,3070,3070,3070,3070,0
20230530,173700,8565566815,3070,3070,3070,3070,0
20230530,173600,8565566815,3070,3070,3070,3070,0
20230530,173500,8565566815,3070,3070,3070,3070,0
20230530,173400,8565566815,3070,3070,3070,3070,0
20230530,173300,8565566815,3070,3070,3070,3070,0
20230530,173200,8565566815,3070,3070,3070,3070,0
20230530,173100,8565566815,3070,3070,3070,3070,0
20230530,173000,8565566815,3070,3070,3070,3070,0
20230530,172900,8565566815,3070,3070,3070,3070,0
20230530,172800,8565566815,3070,3070,3070,3070,0
20230530,172700,8565566815,3070,3070,3070,3070,0
20230530,172600,8565566815,3070,3070,3070,3070,0
20230530,172500,8565566815,3070,3070,3070,3070,0
20230530,172400,8565566815,3070,3070,3070,3070,0
20230530,172300,8565566815,3070,3070,3070,3070,0
20230530,172200,8565566815,3070,3070,3070,3070,0
20230530,172100,8565566815,3070,3070,3070,3070,0
20230530,172000,8565566815,3070,3070,3070,3070,40495
20230530,171900,8565566815,3070,3070,3070,3070,0
20230530,171800,8565566815,3070,3070,3070,3070,0
20230530,171700,8565566815,3070,3070,3070,3070,0
20230530,171600,8565566815,3070,3070,3070,3070,0
20230530,171500,8565566815,3070,3070,3070,3070,0
20230530,171400,8565566815,3070,3070,3070,3070,0
20230530,171300,8565566815,3070,3070,3070,3070,0
20230530,171200,8565566815,3070,3070,3070,3070,0
20230530,171100,8565566815,3070,3070,3070,3070,0
20230530,171000,8565566815,3070,3070,3070,3070,0
20230530,170900,8565566815,3070,3070,3070,3070,0
20230530,170800,8565566815,3070,3070,3070,3070,0
20230530,170700,8565566815,3070,3070,3070,3070,0
20230530,170600,8565566815,3070,3070,3070,3070,0
20230530,170500,8565566815,3070,3070,3070,3070,0
20230530,170400,8565566815,3070,3070,3070,3070,0
20230530,170300,8565566815,3070,3070,3070,3070,0
20230530,170200,8565566815,3070,3070,3070,3070,0
20230530,170100,8565566815,3070,3070,3070,3070,0
20230530,170000,8565566815,3070,3070,3070,3070,0
20230530,165900,8565566815,3070,3070,3070,3070,0
20230530,165800,8565566815,3070,3070,3070,3070,0
20230530,165700,8565566815,3070,3070,3070,3070,0
20230530,165600,8565566815,3070,3070,3070,3070,0
20230530,165500,8565566815,3070,3070,3070,3070,0
20230530,165400,8565566815,3070,3070,3070,3070,0
20230530,165300,8565566815,3070,3070,3070,3070,0
20230530,165200,8565566815,3070,3070,3070,3070,0
20230530,165100,8565566815,3070,3070,3070,3070,0
20230530,165000,8565566815,3070,3070,3070,3070,40495
20230530,164900,8565566815,3070,3070,3070,3070,0
20230530,164800,8565566815,3070,3070,3070,3070,0
20230530,164700,8565566815,3070,3070,3070,3070,0
20230530,164600,8565566815,3070,3070,3070,3070,0
20230530,164500,8565566815,3070,3070,3070,3070,0
20230530,164400,8565566815,3070,3070,3070,3070,0
20230530,164300,8565566815,3070,3070,3070,3070,0
20230530,164200,8565566815,3070,3070,3070,3070,0
20230530,164100,8565566815,3070,3070,3070,3070,0
20230530,164000,8565566815,3070,3070,3070,3070,0
20230530,163900,8565566815,3070,3070,3070,3070,0
20230530,163800,8565566815,3070,3070,3070,3070,0
20230530,163700,8565566815,3070,3070,3070,3070,0
20230530,163600,8565566815,3070,3070,3070,3070,0
20230530,163500,8565566815,3070,3070,3070,3070,0
20230530,163400,8565566815,3070,3070,3070,3070,0
20230530,163300,8565566815,3070,3070,3070,3070,0
20230530,163200,8565566815,3070,3070,3070,3070,0
20230530,163100,8565566815,3070,3070,3070,3070,0
20230530,163000,8565566815,3070,3070,3070,3070,0
20230530,162900,8565566815,3070,3070,3070,3070,0
20230530,162800,8565566815,3070,3070,3070,3070,0
20230530,162700,8565566815,3070,3070,3070,3070,0
20230530,162600,8565566815,3070,3070,3070,3070,0
20230530,162500,8565566815,3070,3070,3070,3070,0
20230530,162400,8565566815,3070,3070,3070,3070,0
20230530,162300,8565566815,3070,3070,3070,3070,0
20230530,162200,8565566815,3070,3070,3070,3070,0
20230530,162100,8565566815,3070,3070,3070,3070,0
20230530,162000,8565566815,3070,3070,3070,3070,40495
20230530,161900,8565566815,3070,3070,3070,3070,0
20230530,161800,8565566815,3070,3070,3070,3070,0
20230530,161700,8565566815,3070,3070,3070,3070,0
20230530,161600,8565566815,3070,3070,3070,3070,0
20230530,161500,8565566815,3070,3070,3070,3070,0
20230530,161400,8565566815,3070,3070,3070,3070,0
20230530,161300,8565566815,3070,3070,3070,3070,0
20230530,161200,8565566815,3070,3070,3070,3070,0
20230530,161100,8565566815,3070,3070,3070,3070,0
20230530,161000,8565566815,3070,3070,3070,3070,0
20230530,160900,8565566815,3070,3070,3070,3070,0
20230530,160800,8565566815,3070,3070,3070,3070,0
20230530,160700,8565566815,3070,3070,3070,3070,0
20230530,160600,8565566815,3070,3070,3070,3070,0
20230530,160500,8565566815,3070,3070,3070,3070,0
20230530,160400,8565566815,3070,3070,3070,3070,0
20230530,160300,8565566815,3070,3070,3070,3070,0
20230530,160200,8565566815,3070,3070,3070,3070,0
20230530,160100,8565566815,3070,3070,3070,3070,0
20230530,160000,8565566815,3070,3070,3070,3070,0
20230530,155900,8565566815,3070,3070,3070,3070,0
20230530,155800,8565566815,3070,3070,3070,3070,0
20230530,155700,8565566815,3070,3070,3070,3070,0
20230530,155600,8565566815,3070,3070,3070,3070,0
20230530,155500,8565566815,3070,3070,3070,3070,0
20230530,155400,8565566815,3070,3070,3070,3070,0
20230530,155300,8565566815,3070,3070,3070,3070,0
20230530,155200,8565566815,3070,3070,3070,3070,0
20230530,155100,8565566815,3070,3070,3070,3070,0
20230530,155000,8565566815,3070,3070,3070,3070,40495
20230530,154900,8565566815,3070,3070,3070,3070,0
20230530,154800,8565566815,3070,3070,3070,3070,0
20230530,154700,8565566815,3070,3070,3070,3070,0
20230530,154600,8565566815,3070,3070,3070,3070,0
20230530,154500,8565566815,3070,3070,3070,3070,0
20230530,154400,8565566815,3070,3070,3070,3070,0
20230530,154300,8565566815,3070,3070,3070,3070,0
20230530,154200,8565566815,3070,3070,3070,3070,0
20230530,154100,8565566815,3070,3070,3070,3070,0
20230530,154000,8565566815,3070,3070,3070,3070,0
20230530,153900,8565566815,3070,3070,3070,3070,0
20230530,153800,8565566815,3070,3070,3070,3070,0
20230530,153700,8565566815,3070,3070,3070,3070,0
20230530,153600,8565566815,3070,3070,3070,3070,0
20230530,153500,8565566815,3070,3070,3070,3070,0
20230530,153400,8565566815,3070,3070,3070,3070,0
20230530,153300,8565566815,3070,3070,3070,3070,0
20230530,153200,8565566815,3070,3070,3070,3070,0
20230530,153100,8565566815,3070,3070,3070,3070,0
20230530,153000,8565566815,3070,3070,3070,3070,40495
20230530,152900,8441247165,3090,3090,3090,3090,0
20230530,152800,8441247165,3090,3090,3090,3090,0
20230530,152700,8441247165,3090,3090,3090,3090,0
20230530,152600,8441247165,3090,3090,3090,3090,0
20230530,152500,8441247165,3090,3090,3090,3090,0
20230530,152400,8441247165,3090,3090,3090,3090,0
20230530,152300,8441247165,3090,3090,3090,3090,0
20230530,152200,8441247165,3090,3090,3090,3090,0
20230530,152100,8441247165,3090,3090,3090,3090,0
20230530,152000,8441247165,3090,3090,3090,3090,0
20230530,151900,8441247165,3090,3090,3090,3080,12944
20230530,151800,8401350300,3085,3085,3090,3080,4373
20230530,151700,8387864760,3085,3090,3090,3085,2331
20230530,151600,8380666290,3090,3070,3090,3065,5908
20230530,151500,8362499860,3060,3100,3100,3060,28500
20230530,151400,8274793135,3100,3095,3100,3090,3460
20230530,151300,8264082930,3095,3095,3100,3095,4157
20230530,151200,8251216045,3095,3095,3100,3095,7707
20230530,151100,8227361265,3095,3100,3105,3090,4525
20230530,151000,8213348385,3100,3085,3110,3085,11584
20230530,150900,8177387830,3090,3090,3090,3080,2450
20230530,150800,8169824840,3090,3090,3090,3085,6555
20230530,150700,8149579500,3085,3085,3100,3085,1700
20230530,150600,8144326780,3085,3095,3100,3085,2317
20230530,150500,8137164155,3090,3075,3090,3075,1733
20230530,150400,8131809385,3085,3090,3090,3070,8282
20230530,150300,8106313270,3090,3090,3090,3080,4730
20230530,150200,8091697810,3080,3085,3085,3080,5574
20230530,150100,8074524340,3080,3085,3085,3080,8
20230530,150000,8074499680,3085,3085,3090,3085,1346
20230530,145900,8070347265,3080,3085,3090,3075,34030
20230530,145800,7965674725,3085,3090,3090,3080,2655
20230530,145700,7957492885,3085,3085,3090,3085,2330
20230530,145600,7950303240,3090,3085,3090,3080,993
20230530,145500,7947240680,3085,3080,3085,3080,1047
20230530,145400,7944014300,3075,3075,3085,3075,2911
20230530,145300,7935048820,3075,3075,3080,3070,3292
20230530,145200,7924920860,3075,3075,3080,3075,2313
20230530,145100,7917807525,3075,3080,3080,3075,1172
20230530,145000,7914199765,3085,3085,3085,3070,589
20230530,144900,7912385700,3090,3075,3090,3070,4735
20230530,144800,7897835945,3070,3075,3090,3070,9275
20230530,144700,7869283090,3070,3070,3085,3065,11062
20230530,144600,7835335440,3075,3075,3095,3060,27896
20230530,144500,7749597030,3085,3100,3100,3075,44099
20230530,144400,7613365455,3095,3115,3115,3095,9945
20230530,144300,7582482145,3110,3105,3115,3105,2033
20230530,144200,7576158070,3105,3100,3110,3100,3895
20230530,144100,7564061690,3100,3105,3110,3100,7328
20230530,144000,7541331725,3115,3105,3115,3105,4162
20230530,143900,7528381685,3105,3115,3115,3105,395
20230530,143800,7527154945,3115,3105,3120,3105,85
20230530,143700,7526890010,3105,3110,3120,3105,1404
20230530,143600,7522519495,3105,3105,3105,3105,1518
20230530,143500,7517806105,3105,3105,3110,3100,4208
20230530,143400,7504740115,3115,3110,3115,3105,3110
20230530,143300,7495081365,3105,3110,3120,3105,1447
20230530,143200,7490579495,3105,3110,3110,3105,9641
20230530,143100,7460623005,3110,3115,3125,3110,14984
20230530,143000,7413953570,3115,3130,3135,3115,6460
20230530,142900,7393791045,3130,3135,3135,3120,7311
20230530,142800,7370936360,3130,3135,3145,3130,5731
20230530,142700,7352963580,3135,3140,3150,3130,18961
20230530,142600,7293415085,3145,3135,3155,3135,9592
20230530,142500,7263248960,3135,3135,3145,3135,9444
20230530,142400,7233628130,3145,3145,3150,3130,18050
20230530,142300,7176945555,3140,3125,3145,3110,20064
20230530,142200,7114177335,3125,3120,3125,3105,50302
20230530,142100,6957621755,3120,3115,3125,3115,15981
20230530,142000,6907752590,3115,3110,3130,3095,71252
20230530,141900,6686159095,3115,3165,3165,3105,127820
20230530,141800,6286573960,3165,3135,3240,3120,374355
20230530,141700,5092968850,3135,3145,3145,3130,4067
20230530,141600,5080207970,3145,3145,3145,3135,3250
20230530,141500,5070000545,3135,3150,3150,3130,7951
20230530,141400,5044991610,3145,3120,3160,3120,64981
20230530,141300,4840628560,3120,3115,3130,3115,3439
20230530,141200,4829905225,3115,3125,3125,3115,4214
20230530,141100,4816757310,3125,3130,3130,3120,1481
20230530,141000,4812131195,3120,3125,3130,3105,8401
20230530,140900,4785928875,3105,3135,3135,3105,14943
20230530,140800,4739271210,3135,3125,3135,3125,13535
20230530,140700,4696921975,3130,3115,3135,3105,19204
20230530,140600,4636955640,3115,3100,3115,3100,10143
20230530,140500,4605401970,3110,3105,3110,3105,894
20230530,140400,4602625330,3105,3105,3110,3105,965
20230530,140300,4599627505,3105,3100,3110,3100,3218
20230530,140200,4589629215,3100,3100,3100,3090,4706
20230530,140100,4575069855,3100,3100,3100,3090,10214
20230530,140000,4543459730,3100,3110,3110,3095,11443
20230530,135900,4507989750,3110,3115,3115,3110,1007
20230530,135800,4504856425,3115,3110,3115,3110,2634
20230530,135700,4496661365,3110,3100,3115,3095,15893
20230530,135600,4447410950,3100,3110,3115,3100,11247
20230530,135500,4412493545,3110,3115,3120,3110,5473
20230530,135400,4395464095,3115,3120,3120,3115,3306
20230530,135300,4385162515,3120,3120,3125,3120,2303
20230530,135200,4377977005,3120,3105,3120,3105,4972
20230530,135100,4362483700,3105,3120,3120,3105,15907
20230530,135000,4312973520,3120,3120,3125,3115,8033
20230530,134900,4287902725,3130,3130,3130,3120,4268
20230530,134800,4274558630,3130,3140,3140,3130,8833
20230530,134700,4246857205,3140,3125,3140,3125,11577
20230530,134600,4210635175,3125,3130,3130,3110,20410
20230530,134500,4147000185,3120,3130,3130,3120,14485
20230530,134400,4101748475,3130,3140,3145,3130,15197
20230530,134300,4054099630,3145,3140,3150,3135,14172
20230530,134200,4009546635,3145,3140,3145,3135,8697
20230530,134100,3982235015,3135,3140,3150,3135,21499
20230530,134000,3914632870,3145,3130,3145,3130,24567
20230530,133900,3837556585,3130,3130,3130,3120,27062
20230530,133800,3752937540,3130,3130,3130,3120,15322
20230530,133700,3705034780,3125,3130,3135,3120,16948
20230530,133600,3652016135,3135,3125,3135,3125,32660
20230530,133500,3549821455,3130,3125,3130,3100,39542
20230530,133400,3426446020,3125,3120,3130,3110,36386
20230530,133300,3312862195,3120,3110,3120,3100,7797
20230530,133200,3288588465,3110,3115,3115,3100,29813
20230530,133100,3195884255,3110,3100,3115,3100,21106
20230530,133000,3130375930,3100,3100,3100,3095,3853
20230530,132900,3118439745,3100,3090,3100,3090,9690
20230530,132800,3088452415,3095,3090,3095,3090,1104
20230530,132700,3085040230,3090,3085,3090,3085,1119
20230530,132600,3081582770,3090,3090,3095,3090,9682
20230530,132500,3051660385,3085,3085,3090,3080,5156
20230530,132400,3035753260,3085,3075,3085,3075,1302
20230530,132300,3031744680,3075,3085,3085,3075,2100
20230530,132200,3025273935,3080,3075,3080,3075,1385
20230530,132100,3021011390,3075,3065,3075,3065,1260
20230530,132000,3017149470,3065,3065,3080,3065,3429
20230530,131900,3006610705,3075,3070,3075,3065,2560
20230530,131800,2998753830,3070,3065,3080,3065,972
20230530,131700,2995769600,3065,3070,3075,3065,4890
20230530,131600,2980753360,3065,3070,3070,3060,4239
20230530,131500,2967753630,3055,3080,3080,3045,10901
20230530,131400,2934370865,3085,3095,3095,3080,4100
20230530,131300,2921716765,3095,3100,3100,3090,23245
20230530,131200,2849824780,3100,3085,3100,3085,42170
20230530,131100,2719452685,3085,3070,3085,3070,4992
20230530,131000,2704059645,3080,3070,3080,3070,5360
20230530,130900,2687556205,3080,3070,3080,3065,13638
20230530,130800,2645597270,3070,3070,3075,3065,1119
20230530,130700,2642161870,3075,3070,3075,3065,2619
20230530,130600,2634125020,3075,3070,3080,3070,12593
20230530,130500,2595443300,3070,3055,3070,3055,7609
20230530,130400,2572129920,3060,3040,3065,3040,54263
20230530,130300,2406658960,3035,3030,3035,3030,1052
20230530,130200,2403466290,3035,3035,3035,3035,1
20230530,130100,2403463255,3040,3040,3040,3040,0
20230530,130000,2403463255,3040,3040,3040,3040,0
20230530,125900,2403463255,3040,3040,3040,3030,344
20230530,125800,2402420495,3040,3040,3040,3030,1827
20230530,125700,2396876415,3030,3040,3040,3030,3693
20230530,125600,2385656685,3040,3030,3040,3020,9364
20230530,125500,2357266870,3030,3030,3030,3030,0
20230530,125400,2357266870,3030,3030,3030,3030,2100
20230530,125300,2350903870,3020,3020,3025,3020,1289
20230530,125200,2347009650,3020,3030,3030,3020,139
20230530,125100,2346589860,3020,3020,3020,3020,637
20230530,125000,2344666120,3020,3020,3020,3020,0
20230530,124900,2344666120,3020,3020,3020,3020,962
20230530,124800,2341760880,3020,3020,3020,3020,1
20230530,124700,2341757860,3025,3025,3025,3025,485
20230530,124600,2340290735,3025,3025,3025,3025,125
20230530,124500,2339912610,3025,3025,3025,3025,0
20230530,124400,2339912610,3025,3025,3025,3025,0
20230530,124300,2339912610,3025,3025,3025,3025,150
20230530,124200,2339458860,3020,3020,3020,3020,115
20230530,124100,2339111560,3030,3030,3030,3030,1
20230530,124000,2339108530,3030,3020,3030,3020,312
20230530,123900,2338166270,3020,3020,3020,3020,7
20230530,123800,2338145130,3020,3020,3020,3020,10
20230530,123700,2338114930,3015,3020,3020,3015,138
20230530,123600,2337698360,3020,3020,3020,3020,60
20230530,123500,2337517160,3015,3015,3015,3015,44
20230530,123400,2337384500,3015,3020,3030,3015,1507
20230530,123300,2332837800,3015,3015,3015,3015,1274
20230530,123200,2328996690,3010,3010,3010,3010,0
20230530,123100,2328996690,3010,3010,3015,3010,1814
20230530,123000,2323535050,3010,3010,3010,3010,1340
20230530,122900,2319501650,3010,3010,3010,3010,369
20230530,122800,2318390960,3010,3010,3010,3010,352
20230530,122700,2317331440,3010,3015,3015,3010,1014
20230530,122600,2314277800,3015,3015,3015,3015,10
20230530,122500,2314247650,3015,3010,3015,3005,2865
20230530,122400,2305628535,3010,3010,3010,3010,1801
20230530,122300,2300207525,3010,3010,3010,3005,1650
20230530,122200,2295248215,3005,3010,3010,3005,4421
20230530,122100,2281941010,3020,3020,3020,3020,10
20230530,122000,2281910810,3020,3030,3030,3020,1165
20230530,121900,2278390860,3030,3020,3030,3010,11532
20230530,121800,2243638800,3020,3020,3020,3020,300
20230530,121700,2242732800,3020,3025,3025,3020,21
20230530,121600,2242669325,3025,3025,3025,3025,0
20230530,121500,2242669325,3025,3025,3025,3025,0
20230530,121400,2242669325,3025,3025,3025,3025,1000
20230530,121300,2239644325,3025,3015,3025,3015,572
20230530,121200,2237919735,3015,3015,3015,3015,2
20230530,121100,2237913705,3025,3025,3025,3025,321
20230530,121000,2236942680,3025,3025,3025,3025,34
20230530,120900,2236839830,3025,3025,3025,3025,0
20230530,120800,2236839830,3025,3025,3025,3025,1015
20230530,120700,2233769455,3020,3020,3020,3020,918
20230530,120600,2230997095,3020,3020,3025,3020,1597
20230530,120500,2226174115,3020,3020,3020,3020,1435
20230530,120400,2221840415,3020,3020,3020,3020,400
20230530,120300,2220632415,3020,3025,3025,3020,685
20230530,120200,2218563615,3025,3025,3025,3025,0
20230530,120100,2218563615,3025,3025,3025,3025,5
20230530,120000,2218548490,3020,3020,3020,3020,4053
20230530,115900,2206308430,3020,3025,3025,3020,321
20230530,115800,2205339005,3025,3020,3025,3020,204
20230530,115700,2204722920,3025,3025,3025,3025,701
20230530,115600,2202602395,3020,3020,3020,3020,300
20230530,115500,2201696395,3025,3025,3025,3025,0
20230530,115400,2201696395,3025,3020,3025,3020,15
20230530,115300,2201651085,3020,3025,3025,3020,502
20230530,115200,2200132860,3025,3025,3030,3025,142
20230530,115100,2199703210,3025,3030,3030,3025,1165
20230530,115000,2196178260,3030,3030,3030,3030,1
20230530,114900,2196175230,3020,3020,3020,3020,100
20230530,114800,2195873230,3030,3030,3030,3030,1
20230530,114700,2195870200,3025,3025,3025,3025,0
20230530,114600,2195870200,3025,3025,3025,3025,345
20230530,114500,2194826575,3020,3025,3025,3020,627
20230530,114400,2192929910,3025,3025,3025,3025,1162
20230530,114300,2189414860,3025,3025,3030,3020,636
20230530,114200,2187490590,3025,3025,3025,3025,350
20230530,114100,2186431840,3025,3025,3030,3025,3862
20230530,114000,2174749230,3025,3025,3025,3025,2461
20230530,113900,2167304705,3025,3025,3025,3025,1139
20230530,113800,2163859230,3020,3020,3020,3020,51
20230530,113700,2163705210,3025,3025,3025,3025,0
20230530,113600,2163705210,3025,3020,3025,3020,202
20230530,113500,2163095165,3025,3015,3025,3015,364
20230530,113400,2161997575,3015,3015,3025,3010,5866
20230530,113300,2144327465,3025,3020,3025,3020,1001
20230530,113200,2141304440,3025,3015,3025,3015,3002
20230530,113100,2132253390,3015,3015,3015,3015,2071
20230530,113000,2126009325,3030,3030,3030,3030,0
20230530,112900,2126009325,3030,3030,3030,3030,1
20230530,112800,2126006295,3030,3030,3030,3015,539
20230530,112700,2124381005,3030,3020,3030,3015,15034
20230530,112600,2078993910,3020,3030,3030,3020,273
20230530,112500,2078169350,3030,3030,3030,3020,40
20230530,112400,2078048450,3030,3025,3030,3025,3665
20230530,112300,2066960810,3030,3025,3030,3025,264
20230530,112200,2066162200,3030,3030,3030,3030,1095
20230530,112100,2062844350,3030,3030,3030,3030,0
20230530,112000,2062844350,3030,3030,3030,3030,752
20230530,111900,2060565790,3030,3040,3040,3030,1334
20230530,111800,2056512025,3040,3040,3040,3035,1254
20230530,111700,2052699965,3040,3040,3040,3030,3863
20230530,111600,2040994975,3040,3035,3040,3035,3030
20230530,111500,2031787325,3030,3030,3030,3030,637
20230530,111400,2029857215,3030,3030,3030,3030,303
20230530,111300,2028939125,3030,3025,3035,3025,952
20230530,111200,2026055765,3025,3025,3035,3025,303
20230530,111100,2025139180,3025,3025,3025,3025,2588
20230530,111000,2017310480,3025,3035,3035,3025,4632
20230530,110900,2003275940,3030,3030,3030,3030,110
20230530,110800,2002942640,3035,3030,3035,3030,689
20230530,110700,2000854680,3030,3030,3030,3030,501
20230530,110600,1999336650,3030,3035,3035,3030,6119
20230530,110500,1980795160,3035,3035,3035,3035,2404
20230530,110400,1973499020,3035,3040,3040,3035,3140
20230530,110300,1963968970,3040,3040,3040,3035,2141
20230530,110200,1957460495,3040,3045,3045,3040,220
20230530,110100,1956790695,3040,3040,3040,3035,5693
20230530,110000,1939497535,3040,3040,3040,3040,137
20230530,105900,1939081055,3040,3040,3040,3040,431
20230530,105800,1937770815,3045,3045,3045,3045,3042
20230530,105700,1928507925,3045,3040,3045,3040,5980
20230530,105600,1910300690,3040,3040,3045,3040,3854
20230530,105500,1898582665,3045,3045,3045,3035,8252
20230530,105400,1873479260,3040,3040,3040,3040,1112
20230530,105300,1870098780,3030,3045,3045,3030,6491
20230530,105200,1850364400,3050,3045,3050,3045,7996
20230530,105100,1826016540,3045,3040,3045,3035,2135
20230530,105000,1819526185,3040,3040,3040,3040,610
20230530,104900,1817671785,3040,3040,3040,3040,2276
20230530,104800,1810752745,3045,3045,3045,3045,2431
20230530,104700,1803350350,3045,3045,3045,3040,6589
20230530,104600,1783286890,3045,3040,3045,3040,131
20230530,104500,1782888645,3040,3045,3045,3035,2719
20230530,104400,1774619865,3040,3045,3045,3040,6157
20230530,104300,1755897300,3040,3040,3045,3040,2303
20230530,104200,1748885515,3035,3035,3040,3035,7837
20230530,104100,1725076090,3035,3045,3045,3035,3177
20230530,104000,1715418505,3040,3035,3040,3035,46
20230530,103900,1715278670,3050,3040,3050,3040,6284
20230530,103800,1696154940,3045,3045,3045,3040,332
20230530,103700,1695144260,3045,3040,3050,3035,29745
20230530,103600,1604548995,3035,3035,3040,3035,6061
20230530,103500,1586139665,3040,3040,3040,3035,15459
20230530,103400,1539149905,3040,3035,3040,3020,39945
20230530,103300,1418290405,3030,3035,3035,3025,12270
20230530,103200,1381091040,3035,3020,3035,3015,40972
20230530,103100,1257091890,3020,3015,3020,3010,632
20230530,103000,1255188425,3010,3015,3020,3010,92
20230530,102900,1254910795,3015,3015,3015,3015,186
20230530,102800,1254350005,3015,3015,3015,3015,2379
20230530,102700,1247177320,3015,3015,3020,3015,11160
20230530,102600,1213480515,3015,3015,3015,3015,858
20230530,102500,1210893645,3015,3020,3020,3015,1739
20230530,102400,1205650360,3015,3015,3020,3015,3635
20230530,102300,1194679925,3020,3020,3025,3020,13690
20230530,102200,1153294495,3015,3005,3020,3005,75031
20230530,102100,927371745,3005,3000,3005,3000,2401
20230530,102000,920158150,3005,3000,3005,3000,1673
20230530,101900,915135955,3000,3000,3000,3000,237
20230530,101800,914424955,3000,3005,3005,3000,3488
20230530,101700,903948455,3005,3000,3005,3000,2715
20230530,101600,895803440,3000,3000,3000,3000,1760
20230530,101500,890523440,3000,2995,3000,2995,1565
20230530,101400,885836250,2995,2995,2995,2995,14
20230530,101300,885794320,2990,2995,2995,2990,1700
20230530,101200,880706315,2995,2995,2995,2995,225
20230530,101100,880032440,2995,2995,2995,2995,1003
20230530,101000,877028455,2995,3000,3000,2995,2099
20230530,100900,870735070,3000,3000,3000,3000,1
20230530,100800,870732070,2995,2995,2995,2995,1500
20230530,100700,866239570,3000,2995,3000,2995,1246
20230530,100600,862504585,2995,2995,2995,2995,47
20230530,100500,862363820,2990,2990,2990,2990,300
20230530,100400,861466820,3000,3000,3000,3000,220
20230530,100300,860806820,3000,3000,3000,3000,1704
20230530,100200,855694820,2995,2995,2995,2995,1520
20230530,100100,851142420,2995,2985,2995,2985,3947
20230530,100000,839327805,2980,2985,2985,2980,2031
20230530,095900,833268915,2985,2985,2990,2985,220
20230530,095800,832611170,2990,2990,2990,2990,0
20230530,095700,832611170,2990,2990,2990,2990,152
20230530,095600,832156690,2990,2985,2990,2985,3675
20230530,095500,821174990,2990,2990,2990,2990,228
20230530,095400,820493270,2990,2990,2990,2990,223
20230530,095300,819826500,2985,2985,2985,2985,27
20230530,095200,819745905,2995,2995,2995,2985,43
20230530,095100,819617330,2995,2995,2995,2995,10
20230530,095000,819587380,2995,2990,2995,2990,3308
20230530,094900,809693325,2995,3000,3000,2975,7550
20230530,094800,787133135,3000,2995,3000,2995,504
20230530,094700,785623635,2990,2990,2990,2990,2000
20230530,094600,779643635,2985,2990,2990,2985,4512
20230530,094500,766175255,2990,2995,2995,2990,1756
20230530,094400,760924805,2995,2990,3000,2990,2615
20230530,094300,753097485,2990,2995,2995,2985,5603
20230530,094200,736356790,2995,3000,3000,2995,1221
20230530,094100,732698790,3000,2995,3000,2995,4337
20230530,094000,719693050,2995,2995,2995,2995,3240
20230530,093900,709989250,3000,3000,3000,3000,667
20230530,093800,707988250,3000,3000,3005,3000,2760
20230530,093700,699708160,3000,3000,3005,3000,1502
20230530,093600,695201650,3005,3000,3005,3000,27
20230530,093500,695120645,3000,3000,3005,3000,1803
20230530,093400,689708630,3000,3005,3005,3000,2416
20230530,093300,682455630,3010,3010,3010,3010,1
20230530,093200,682452620,3010,3010,3010,3000,598
20230530,093100,680654620,3000,3005,3010,3000,2645
20230530,093000,672696540,3005,3005,3005,3005,5323
20230530,092900,656700925,3005,3000,3005,3000,2333
20230530,092800,649695260,3000,3000,3010,3000,1191
20230530,092700,646119160,3010,3000,3010,3000,4370
20230530,092600,632975450,3000,2995,3015,2995,13002
20230530,092500,593852055,2995,2990,3000,2990,3554
20230530,092400,583202875,2990,2995,2995,2990,1617
20230530,092300,578365010,3000,3010,3010,2995,6732
20230530,092200,558134760,3010,3005,3015,3005,8715
20230530,092100,531902920,3005,3000,3010,3000,10379
20230530,092000,500702305,3005,2990,3005,2985,15277
20230530,091900,454902855,2990,2985,2995,2985,4198
20230530,091800,442353200,2990,2965,2995,2965,7740
20230530,091700,419293900,2965,2955,2965,2955,4287
20230530,091600,406616945,2960,2960,2965,2960,631
20230530,091500,404749180,2960,2965,2965,2960,493
20230530,091400,403289385,2970,2955,2970,2955,8531
20230530,091300,378019760,2965,2940,2965,2940,1008
20230530,091200,375050890,2950,2950,2950,2945,709
20230530,091100,372962375,2945,2950,2950,2945,30
20230530,091000,372873975,2950,2960,2960,2950,565
20230530,090900,371207100,2960,2965,2965,2940,1281
20230530,090800,367433940,2965,2960,2970,2930,4889
20230530,090700,353044730,2970,2980,2980,2965,7860
20230530,090600,329693670,2975,2975,2980,2975,1749
20230530,090500,324490340,2980,2990,2990,2980,5219
20230530,090400,308919800,2990,2975,2995,2975,2528
20230530,090300,301383350,2975,3015,3025,2965,17833
20230530,090200,247878845,3020,2990,3030,2990,38493
20230530,090100,132024410,2990,2950,3000,2945,26469
20230530,090000,53250785,2935,2965,2965,2930,17978