stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,211900,75769907200,16080,16080,16080,16080,2452222
20230531,211800,75769907200,16080,16080,16080,16080,0
20230531,211700,75769907200,16080,16080,16080,16080,0
20230531,211600,75769907200,16080,16080,16080,16080,0
20230531,211500,75769907200,16080,16080,16080,16080,0
20230531,211400,75769907200,16080,16080,16080,16080,0
20230531,211300,75769907200,16080,16080,16080,16080,0
20230531,211200,75769907200,16080,16080,16080,16080,0
20230531,211100,75769907200,16080,16080,16080,16080,0
20230531,211000,75769907200,16080,16080,16080,16080,0
20230531,210900,75769907200,16080,16080,16080,16080,0
20230531,210800,75769907200,16080,16080,16080,16080,0
20230531,210700,75769907200,16080,16080,16080,16080,0
20230531,210600,75769907200,16080,16080,16080,16080,0
20230531,210500,75769907200,16080,16080,16080,16080,0
20230531,210400,75769907200,16080,16080,16080,16080,0
20230531,210300,75769907200,16080,16080,16080,16080,0
20230531,210200,75769907200,16080,16080,16080,16080,0
20230531,210100,75769907200,16080,16080,16080,16080,0
20230531,210000,75769907200,16080,16080,16080,16080,0
20230531,205900,75769907200,16080,16080,16080,16080,0
20230531,205800,75769907200,16080,16080,16080,16080,0
20230531,205700,75769907200,16080,16080,16080,16080,0
20230531,205600,75769907200,16080,16080,16080,16080,0
20230531,205500,75769907200,16080,16080,16080,16080,0
20230531,205400,75769907200,16080,16080,16080,16080,0
20230531,205300,75769907200,16080,16080,16080,16080,0
20230531,205200,75769907200,16080,16080,16080,16080,0
20230531,205100,75769907200,16080,16080,16080,16080,0
20230531,205000,75769907200,16080,16080,16080,16080,0
20230531,204900,75769907200,16080,16080,16080,16080,2452222
20230531,204800,75769907200,16080,16080,16080,16080,0
20230531,204700,75769907200,16080,16080,16080,16080,0
20230531,204600,75769907200,16080,16080,16080,16080,0
20230531,204500,75769907200,16080,16080,16080,16080,0
20230531,204400,75769907200,16080,16080,16080,16080,0
20230531,204300,75769907200,16080,16080,16080,16080,0
20230531,204200,75769907200,16080,16080,16080,16080,0
20230531,204100,75769907200,16080,16080,16080,16080,0
20230531,204000,75769907200,16080,16080,16080,16080,0
20230531,203900,75769907200,16080,16080,16080,16080,0
20230531,203800,75769907200,16080,16080,16080,16080,0
20230531,203700,75769907200,16080,16080,16080,16080,0
20230531,203600,75769907200,16080,16080,16080,16080,0
20230531,203500,75769907200,16080,16080,16080,16080,0
20230531,203400,75769907200,16080,16080,16080,16080,0
20230531,203300,75769907200,16080,16080,16080,16080,0
20230531,203200,75769907200,16080,16080,16080,16080,0
20230531,203100,75769907200,16080,16080,16080,16080,0
20230531,203000,75769907200,16080,16080,16080,16080,0
20230531,202900,75769907200,16080,16080,16080,16080,0
20230531,202800,75769907200,16080,16080,16080,16080,0
20230531,202700,75769907200,16080,16080,16080,16080,0
20230531,202600,75769907200,16080,16080,16080,16080,0
20230531,202500,75769907200,16080,16080,16080,16080,0
20230531,202400,75769907200,16080,16080,16080,16080,0
20230531,202300,75769907200,16080,16080,16080,16080,0
20230531,202200,75769907200,16080,16080,16080,16080,0
20230531,202100,75769907200,16080,16080,16080,16080,0
20230531,202000,75769907200,16080,16080,16080,16080,0
20230531,201900,75769907200,16080,16080,16080,16080,2452222
20230531,201800,75769907200,16080,16080,16080,16080,0
20230531,201700,75769907200,16080,16080,16080,16080,0
20230531,201600,75769907200,16080,16080,16080,16080,0
20230531,201500,75769907200,16080,16080,16080,16080,0
20230531,201400,75769907200,16080,16080,16080,16080,0
20230531,201300,75769907200,16080,16080,16080,16080,0
20230531,201200,75769907200,16080,16080,16080,16080,0
20230531,201100,75769907200,16080,16080,16080,16080,0
20230531,201000,75769907200,16080,16080,16080,16080,0
20230531,200900,75769907200,16080,16080,16080,16080,0
20230531,200800,75769907200,16080,16080,16080,16080,0
20230531,200700,75769907200,16080,16080,16080,16080,0
20230531,200600,75769907200,16080,16080,16080,16080,0
20230531,200500,75769907200,16080,16080,16080,16080,0
20230531,200400,75769907200,16080,16080,16080,16080,0
20230531,200300,75769907200,16080,16080,16080,16080,0
20230531,200200,75769907200,16080,16080,16080,16080,0
20230531,200100,75769907200,16080,16080,16080,16080,0
20230531,200000,75769907200,16080,16080,16080,16080,0
20230531,195900,75769907200,16080,16080,16080,16080,0
20230531,195800,75769907200,16080,16080,16080,16080,0
20230531,195700,75769907200,16080,16080,16080,16080,0
20230531,195600,75769907200,16080,16080,16080,16080,0
20230531,195500,75769907200,16080,16080,16080,16080,0
20230531,195400,75769907200,16080,16080,16080,16080,0
20230531,195300,75769907200,16080,16080,16080,16080,0
20230531,195200,75769907200,16080,16080,16080,16080,0
20230531,195100,75769907200,16080,16080,16080,16080,0
20230531,195000,75769907200,16080,16080,16080,16080,0
20230531,194900,75769907200,16080,16080,16080,16080,2452222
20230531,194800,75769907200,16080,16080,16080,16080,0
20230531,194700,75769907200,16080,16080,16080,16080,0
20230531,194600,75769907200,16080,16080,16080,16080,0
20230531,194500,75769907200,16080,16080,16080,16080,0
20230531,194400,75769907200,16080,16080,16080,16080,0
20230531,194300,75769907200,16080,16080,16080,16080,0
20230531,194200,75769907200,16080,16080,16080,16080,0
20230531,194100,75769907200,16080,16080,16080,16080,0
20230531,194000,75769907200,16080,16080,16080,16080,0
20230531,193900,75769907200,16080,16080,16080,16080,0
20230531,193800,75769907200,16080,16080,16080,16080,0
20230531,193700,75769907200,16080,16080,16080,16080,0
20230531,193600,75769907200,16080,16080,16080,16080,0
20230531,193500,75769907200,16080,16080,16080,16080,0
20230531,193400,75769907200,16080,16080,16080,16080,0
20230531,193300,75769907200,16080,16080,16080,16080,0
20230531,193200,75769907200,16080,16080,16080,16080,0
20230531,193100,75769907200,16080,16080,16080,16080,0
20230531,193000,75769907200,16080,16080,16080,16080,0
20230531,192900,75769907200,16080,16080,16080,16080,0
20230531,192800,75769907200,16080,16080,16080,16080,0
20230531,192700,75769907200,16080,16080,16080,16080,0
20230531,192600,75769907200,16080,16080,16080,16080,0
20230531,192500,75769907200,16080,16080,16080,16080,0
20230531,192400,75769907200,16080,16080,16080,16080,0
20230531,192300,75769907200,16080,16080,16080,16080,0
20230531,192200,75769907200,16080,16080,16080,16080,0
20230531,192100,75769907200,16080,16080,16080,16080,0
20230531,192000,75769907200,16080,16080,16080,16080,0
20230531,191900,75769907200,16080,16080,16080,16080,2452222
20230531,191800,75769907200,16080,16080,16080,16080,0
20230531,191700,75769907200,16080,16080,16080,16080,0
20230531,191600,75769907200,16080,16080,16080,16080,0
20230531,191500,75769907200,16080,16080,16080,16080,0
20230531,191400,75769907200,16080,16080,16080,16080,0
20230531,191300,75769907200,16080,16080,16080,16080,0
20230531,191200,75769907200,16080,16080,16080,16080,0
20230531,191100,75769907200,16080,16080,16080,16080,0
20230531,191000,75769907200,16080,16080,16080,16080,0
20230531,190900,75769907200,16080,16080,16080,16080,0
20230531,190800,75769907200,16080,16080,16080,16080,0
20230531,190700,75769907200,16080,16080,16080,16080,0
20230531,190600,75769907200,16080,16080,16080,16080,0
20230531,190500,75769907200,16080,16080,16080,16080,0
20230531,190400,75769907200,16080,16080,16080,16080,0
20230531,190300,75769907200,16080,16080,16080,16080,0
20230531,190200,75769907200,16080,16080,16080,16080,0
20230531,190100,75769907200,16080,16080,16080,16080,0
20230531,190000,75769907200,16080,16080,16080,16080,0
20230531,185900,75769907200,16080,16080,16080,16080,0
20230531,185800,75769907200,16080,16080,16080,16080,0
20230531,185700,75769907200,16080,16080,16080,16080,0
20230531,185600,75769907200,16080,16080,16080,16080,0
20230531,185500,75769907200,16080,16080,16080,16080,0
20230531,185400,75769907200,16080,16080,16080,16080,0
20230531,185300,75769907200,16080,16080,16080,16080,0
20230531,185200,75769907200,16080,16080,16080,16080,0
20230531,185100,75769907200,16080,16080,16080,16080,0
20230531,185000,75769907200,16080,16080,16080,16080,0
20230531,184900,75769907200,16080,16080,16080,16080,2452222
20230531,184800,75769907200,16080,16080,16080,16080,0
20230531,184700,75769907200,16080,16080,16080,16080,0
20230531,184600,75769907200,16080,16080,16080,16080,0
20230531,184500,75769907200,16080,16080,16080,16080,0
20230531,184400,75769907200,16080,16080,16080,16080,0
20230531,184300,75769907200,16080,16080,16080,16080,0
20230531,184200,75769907200,16080,16080,16080,16080,0
20230531,184100,75769907200,16080,16080,16080,16080,0
20230531,184000,75769907200,16080,16080,16080,16080,0
20230531,183900,75769907200,16080,16080,16080,16080,0
20230531,183800,75769907200,16080,16080,16080,16080,0
20230531,183700,75769907200,16080,16080,16080,16080,0
20230531,183600,75769907200,16080,16080,16080,16080,0
20230531,183500,75769907200,16080,16080,16080,16080,0
20230531,183400,75769907200,16080,16080,16080,16080,0
20230531,183300,75769907200,16080,16080,16080,16080,0
20230531,183200,75769907200,16080,16080,16080,16080,0
20230531,183100,75769907200,16080,16080,16080,16080,0
20230531,183000,75769907200,16080,16080,16080,16080,0
20230531,182900,75769907200,16080,16080,16080,16080,0
20230531,182800,75769907200,16080,16080,16080,16080,0
20230531,182700,75769907200,16080,16080,16080,16080,0
20230531,182600,75769907200,16080,16080,16080,16080,0
20230531,182500,75769907200,16080,16080,16080,16080,0
20230531,182400,75769907200,16080,16080,16080,16080,0
20230531,182300,75769907200,16080,16080,16080,16080,0
20230531,182200,75769907200,16080,16080,16080,16080,0
20230531,182100,75769907200,16080,16080,16080,16080,0
20230531,182000,75769907200,16080,16080,16080,16080,0
20230531,181900,75769907200,16080,16080,16080,16080,2452222
20230531,181800,75769907200,16080,16080,16080,16080,0
20230531,181700,75769907200,16080,16080,16080,16080,0
20230531,181600,75769907200,16080,16080,16080,16080,0
20230531,181500,75769907200,16080,16080,16080,16080,0
20230531,181400,75769907200,16080,16080,16080,16080,0
20230531,181300,75769907200,16080,16080,16080,16080,0
20230531,181200,75769907200,16080,16080,16080,16080,0
20230531,181100,75769907200,16080,16080,16080,16080,0
20230531,181000,75769907200,16080,16080,16080,16080,0
20230531,180900,75769907200,16080,16080,16080,16080,0
20230531,180800,75769907200,16080,16080,16080,16080,0
20230531,180700,75769907200,16080,16080,16080,16080,0
20230531,180600,75769907200,16080,16080,16080,16080,0
20230531,180500,75769907200,16080,16080,16080,16080,0
20230531,180400,75769907200,16080,16080,16080,16080,0
20230531,180300,75769907200,16080,16080,16080,16080,0
20230531,180200,75769907200,16080,16080,16080,16080,0
20230531,180100,75769907200,16080,16080,16080,16080,0
20230531,180000,75769907200,16080,16080,16080,16080,0
20230531,175900,75769907200,16080,16080,16080,16080,0
20230531,175800,75769907200,16080,16080,16080,16080,0
20230531,175700,75769907200,16080,16080,16080,16080,0
20230531,175600,75769907200,16080,16080,16080,16080,0
20230531,175500,75769907200,16080,16080,16080,16080,0
20230531,175400,75769907200,16080,16080,16080,16080,0
20230531,175300,75769907200,16080,16080,16080,16080,0
20230531,175200,75769907200,16080,16080,16080,16080,0
20230531,175100,75769907200,16080,16080,16080,16080,0
20230531,175000,75769907200,16080,16080,16080,16080,0
20230531,174900,75769907200,16080,16080,16080,16080,2452222
20230531,174800,75769907200,16080,16080,16080,16080,0
20230531,174700,75769907200,16080,16080,16080,16080,0
20230531,174600,75769907200,16080,16080,16080,16080,0
20230531,174500,75769907200,16080,16080,16080,16080,0
20230531,174400,75769907200,16080,16080,16080,16080,0
20230531,174300,75769907200,16080,16080,16080,16080,0
20230531,174200,75769907200,16080,16080,16080,16080,0
20230531,174100,75769907200,16080,16080,16080,16080,0
20230531,174000,75769907200,16080,16080,16080,16080,0
20230531,173900,75769907200,16080,16080,16080,16080,0
20230531,173800,75769907200,16080,16080,16080,16080,0
20230531,173700,75769907200,16080,16080,16080,16080,0
20230531,173600,75769907200,16080,16080,16080,16080,0
20230531,173500,75769907200,16080,16080,16080,16080,0
20230531,173400,75769907200,16080,16080,16080,16080,0
20230531,173300,75769907200,16080,16080,16080,16080,0
20230531,173200,75769907200,16080,16080,16080,16080,0
20230531,173100,75769907200,16080,16080,16080,16080,0
20230531,173000,75769907200,16080,16080,16080,16080,0
20230531,172900,75769907200,16080,16080,16080,16080,0
20230531,172800,75769907200,16080,16080,16080,16080,0
20230531,172700,75769907200,16080,16080,16080,16080,0
20230531,172600,75769907200,16080,16080,16080,16080,0
20230531,172500,75769907200,16080,16080,16080,16080,0
20230531,172400,75769907200,16080,16080,16080,16080,0
20230531,172300,75769907200,16080,16080,16080,16080,0
20230531,172200,75769907200,16080,16080,16080,16080,0
20230531,172100,75769907200,16080,16080,16080,16080,0
20230531,172000,75769907200,16080,16080,16080,16080,0
20230531,171900,75769907200,16080,16080,16080,16080,2452222
20230531,171800,75769907200,16080,16080,16080,16080,0
20230531,171700,75769907200,16080,16080,16080,16080,0
20230531,171600,75769907200,16080,16080,16080,16080,0
20230531,171500,75769907200,16080,16080,16080,16080,0
20230531,171400,75769907200,16080,16080,16080,16080,0
20230531,171300,75769907200,16080,16080,16080,16080,0
20230531,171200,75769907200,16080,16080,16080,16080,0
20230531,171100,75769907200,16080,16080,16080,16080,0
20230531,171000,75769907200,16080,16080,16080,16080,0
20230531,170900,75769907200,16080,16080,16080,16080,0
20230531,170800,75769907200,16080,16080,16080,16080,0
20230531,170700,75769907200,16080,16080,16080,16080,0
20230531,170600,75769907200,16080,16080,16080,16080,0
20230531,170500,75769907200,16080,16080,16080,16080,0
20230531,170400,75769907200,16080,16080,16080,16080,0
20230531,170300,75769907200,16080,16080,16080,16080,0
20230531,170200,75769907200,16080,16080,16080,16080,0
20230531,170100,75769907200,16080,16080,16080,16080,0
20230531,170000,75769907200,16080,16080,16080,16080,0
20230531,165900,75769907200,16080,16080,16080,16080,0
20230531,165800,75769907200,16080,16080,16080,16080,0
20230531,165700,75769907200,16080,16080,16080,16080,0
20230531,165600,75769907200,16080,16080,16080,16080,0
20230531,165500,75769907200,16080,16080,16080,16080,0
20230531,165400,75769907200,16080,16080,16080,16080,0
20230531,165300,75769907200,16080,16080,16080,16080,0
20230531,165200,75769907200,16080,16080,16080,16080,0
20230531,165100,75769907200,16080,16080,16080,16080,0
20230531,165000,75769907200,16080,16080,16080,16080,0
20230531,164900,75769907200,16080,16080,16080,16080,2452222
20230531,164800,75769907200,16080,16080,16080,16080,0
20230531,164700,75769907200,16080,16080,16080,16080,0
20230531,164600,75769907200,16080,16080,16080,16080,0
20230531,164500,75769907200,16080,16080,16080,16080,0
20230531,164400,75769907200,16080,16080,16080,16080,0
20230531,164300,75769907200,16080,16080,16080,16080,0
20230531,164200,75769907200,16080,16080,16080,16080,0
20230531,164100,75769907200,16080,16080,16080,16080,0
20230531,164000,75769907200,16080,16080,16080,16080,0
20230531,163900,75769907200,16080,16080,16080,16080,0
20230531,163800,75769907200,16080,16080,16080,16080,0
20230531,163700,75769907200,16080,16080,16080,16080,0
20230531,163600,75769907200,16080,16080,16080,16080,0
20230531,163500,75769907200,16080,16080,16080,16080,0
20230531,163400,75769907200,16080,16080,16080,16080,0
20230531,163300,75769907200,16080,16080,16080,16080,0
20230531,163200,75769907200,16080,16080,16080,16080,0
20230531,163100,75769907200,16080,16080,16080,16080,0
20230531,163000,75769907200,16080,16080,16080,16080,0
20230531,162900,75769907200,16080,16080,16080,16080,0
20230531,162800,75769907200,16080,16080,16080,16080,0
20230531,162700,75769907200,16080,16080,16080,16080,0
20230531,162600,75769907200,16080,16080,16080,16080,0
20230531,162500,75769907200,16080,16080,16080,16080,0
20230531,162400,75769907200,16080,16080,16080,16080,0
20230531,162300,75769907200,16080,16080,16080,16080,0
20230531,162200,75769907200,16080,16080,16080,16080,0
20230531,162100,75769907200,16080,16080,16080,16080,0
20230531,162000,75769907200,16080,16080,16080,16080,0
20230531,161900,75769907200,16080,16080,16080,16080,2452222
20230531,161800,75769907200,16080,16080,16080,16080,0
20230531,161700,75769907200,16080,16080,16080,16080,0
20230531,161600,75769907200,16080,16080,16080,16080,0
20230531,161500,75769907200,16080,16080,16080,16080,0
20230531,161400,75769907200,16080,16080,16080,16080,0
20230531,161300,75769907200,16080,16080,16080,16080,0
20230531,161200,75769907200,16080,16080,16080,16080,0
20230531,161100,75769907200,16080,16080,16080,16080,0
20230531,161000,75769907200,16080,16080,16080,16080,0
20230531,160900,75769907200,16080,16080,16080,16080,0
20230531,160800,75769907200,16080,16080,16080,16080,0
20230531,160700,75769907200,16080,16080,16080,16080,0
20230531,160600,75769907200,16080,16080,16080,16080,0
20230531,160500,75769907200,16080,16080,16080,16080,0
20230531,160400,75769907200,16080,16080,16080,16080,0
20230531,160300,75769907200,16080,16080,16080,16080,0
20230531,160200,75769907200,16080,16080,16080,16080,0
20230531,160100,75769907200,16080,16080,16080,16080,0
20230531,160000,75769907200,16080,16080,16080,16080,0
20230531,155900,75769907200,16080,16080,16080,16080,0
20230531,155800,75769907200,16080,16080,16080,16080,0
20230531,155700,75769907200,16080,16080,16080,16080,0
20230531,155600,75769907200,16080,16080,16080,16080,0
20230531,155500,75769907200,16080,16080,16080,16080,0
20230531,155400,75769907200,16080,16080,16080,16080,0
20230531,155300,75769907200,16080,16080,16080,16080,0
20230531,155200,75769907200,16080,16080,16080,16080,0
20230531,155100,75769907200,16080,16080,16080,16080,0
20230531,155000,75769907200,16080,16080,16080,16080,0
20230531,154900,75769907200,16080,16080,16080,16080,2452222
20230531,154800,75769907200,16080,16080,16080,16080,0
20230531,154700,75769907200,16080,16080,16080,16080,0
20230531,154600,75769907200,16080,16080,16080,16080,0
20230531,154500,75769907200,16080,16080,16080,16080,0
20230531,154400,75769907200,16080,16080,16080,16080,0
20230531,154300,75769907200,16080,16080,16080,16080,0
20230531,154200,75769907200,16080,16080,16080,16080,0
20230531,154100,75769907200,16080,16080,16080,16080,0
20230531,154000,75769907200,16080,16080,16080,16080,0
20230531,153900,75769907200,16080,16080,16080,16080,0
20230531,153800,75769907200,16080,16080,16080,16080,0
20230531,153700,75769907200,16080,16080,16080,16080,0
20230531,153600,75769907200,16080,16080,16080,16080,0
20230531,153500,75769907200,16080,16080,16080,16080,0
20230531,153400,75769907200,16080,16080,16080,16080,0
20230531,153300,75769907200,16080,16080,16080,16080,0
20230531,153200,75769907200,16080,16080,16080,16080,0
20230531,153100,75769907200,16080,16080,16080,16080,0
20230531,153000,75769907200,16080,16080,16080,16080,2452222
20230531,152900,36338177440,15960,15960,15960,15960,0
20230531,152800,36338177440,15960,15960,15960,15960,0
20230531,152700,36338177440,15960,15960,15960,15960,0
20230531,152600,36338177440,15960,15960,15960,15960,0
20230531,152500,36338177440,15960,15960,15960,15960,0
20230531,152400,36338177440,15960,15960,15960,15960,0
20230531,152300,36338177440,15960,15960,15960,15960,0
20230531,152200,36338177440,15960,15960,15960,15960,0
20230531,152100,36338177440,15960,15960,15960,15960,0
20230531,152000,36338177440,15960,15960,15960,15960,0
20230531,151900,36338177440,15960,15970,15970,15960,10786
20230531,151800,36166014510,15960,15960,15970,15960,4957
20230531,151700,36086896400,15960,15960,15970,15950,6857
20230531,151600,35977469670,15950,15960,15960,15950,12182
20230531,151500,35783150170,15950,15970,15980,15950,39809
20230531,151400,35147853660,15980,15980,15980,15970,5327
20230531,151300,35062775340,15970,15970,15980,15970,3703
20230531,151200,35003629290,15970,15970,15980,15970,7898
20230531,151100,34877496640,15970,15970,15980,15970,9961
20230531,151000,34718387840,15970,15980,15990,15970,12127
20230531,150900,34524609650,15980,15990,15990,15980,1783
20230531,150800,34496113010,15980,15990,15990,15980,4788
20230531,150700,34419576500,15980,16000,16000,15980,4364
20230531,150600,34349817110,15990,15990,16000,15990,5363
20230531,150500,34264052620,15990,16000,16000,15990,5390
20230531,150400,34177847370,16000,15990,16000,15990,5238
20230531,150300,34094046590,15990,15990,16010,15980,4808
20230531,150200,34017144680,15990,16000,16010,15990,17694
20230531,150100,33734110300,16000,16000,16010,16000,5001
20230531,150000,33654086480,16010,16000,16010,16000,3403
20230531,145900,33599634860,16000,16000,16010,16000,2874
20230531,145800,33553644550,16000,16000,16010,15990,4878
20230531,145700,33475593710,16000,16010,16010,15990,6122
20230531,145600,33377637320,16000,16000,16020,16000,9199
20230531,145500,33230427440,16010,16000,16010,15990,9513
20230531,145400,33078189570,16000,15990,16000,15990,1047
20230531,145300,33061441950,16000,15990,16000,15990,913
20230531,145200,33046839980,15990,15990,16000,15990,8983
20230531,145100,32903123830,15990,16000,16000,15990,2377
20230531,145000,32865114890,16000,15990,16000,15990,5010
20230531,144900,32785003880,16000,16000,16000,15990,1292
20230531,144800,32764342230,15990,15990,16000,15990,2260
20230531,144700,32728193970,15990,16000,16010,15990,8042
20230531,144600,32599528540,16010,15990,16010,15990,19816
20230531,144500,32282482810,15990,15990,16000,15990,789
20230531,144400,32269865950,16000,15990,16000,15990,2386
20230531,144300,32231712680,15990,15990,16000,15990,642
20230531,144200,32221443750,15990,16000,16000,15990,223
20230531,144100,32217877290,15990,15980,16000,15980,11962
20230531,144000,32026618760,15990,15980,15990,15980,695
20230531,143900,32015507210,15980,15990,15990,15980,606
20230531,143800,32005819710,15990,15980,15990,15970,4696
20230531,143700,31930775880,15970,15970,15980,15970,1755
20230531,143600,31902742920,15970,15970,15980,15960,2182
20230531,143500,31867894640,15970,15980,15980,15960,10213
20230531,143400,31704799430,15970,15980,15980,15970,2030
20230531,143300,31672379490,15970,15980,15980,15970,6995
20230531,143200,31560617430,15980,15980,15990,15970,8998
20230531,143100,31416833570,15980,15990,15990,15980,10380
20230531,143000,31250873720,15990,15990,16000,15990,11170
20230531,142900,31072262500,15990,16000,16000,15990,1064
20230531,142800,31055241020,15990,15990,16000,15990,2432
20230531,142700,31016339950,15990,16000,16000,15990,2291
20230531,142600,30979705220,15990,15990,16000,15990,3776
20230531,142500,30919325580,15990,15990,16000,15990,2797
20230531,142400,30874597120,15990,16000,16000,15990,2284
20230531,142300,30838066930,16000,15980,16000,15980,5841
20230531,142200,30744670910,15980,15980,15990,15970,2802
20230531,142100,30699896200,15970,15980,15990,15970,4723
20230531,142000,30624428920,15990,15980,15990,15980,5157
20230531,141900,30541977480,15990,15970,15990,15970,9299
20230531,141800,30393334970,15980,15970,15980,15970,1729
20230531,141700,30365720370,15970,15970,15980,15970,755
20230531,141600,30353660460,15970,15970,15980,15970,1358
20230531,141500,30331971830,15980,15970,15980,15960,1368
20230531,141400,30310124980,15980,15970,15980,15960,15042
20230531,141300,30069979840,15970,15980,15990,15970,10613
20230531,141200,29900435570,15990,15980,15990,15980,1987
20230531,141100,29868681200,15990,16000,16000,15980,11495
20230531,141000,29684875010,16000,16000,16000,15990,1398
20230531,140900,29662510130,15990,15990,16000,15990,742
20230531,140800,29650643930,16000,16000,16000,15990,944
20230531,140700,29635546210,15990,15990,16000,15990,1116
20230531,140600,29617698740,15990,16000,16010,15990,3974
20230531,140500,29554131200,16010,16020,16020,16000,4804
20230531,140400,29477221290,16020,16020,16020,16010,1643
20230531,140300,29450913140,16010,16000,16020,15990,5837
20230531,140200,29357500670,16000,15990,16000,15990,2412
20230531,140100,29318924760,16000,16010,16020,15990,10902
20230531,140000,29144398690,16020,16020,16020,16010,15738
20230531,135900,28892298690,16010,16020,16020,16010,2073
20230531,135800,28859090570,16020,16020,16020,16010,4216
20230531,135700,28791555290,16020,16020,16020,16010,1441
20230531,135600,28768481810,16020,16020,16020,16010,1230
20230531,135500,28748786740,16020,16010,16020,16010,855
20230531,135400,28735092120,16010,16010,16020,16010,7601
20230531,135300,28613365640,16010,16010,16020,16000,6179
20230531,135200,28514434290,16010,15990,16010,15970,47712
20230531,135100,27751267230,15990,15970,15990,15970,7735
20230531,135000,27627663680,15970,15970,15980,15970,12054
20230531,134900,27435151550,15980,15980,15990,15970,1483
20230531,134800,27411454490,15980,15980,15990,15980,834
20230531,134700,27398126500,15990,15980,15990,15980,10590
20230531,134600,27228895590,15980,15960,15990,15960,10459
20230531,134500,27061836380,15970,15960,15970,15960,755
20230531,134400,27049785560,15970,15980,15980,15960,8640
20230531,134300,26911805660,15970,15980,15980,15970,1710
20230531,134200,26884494060,15980,15970,15980,15970,414
20230531,134100,26877880190,15970,15980,15980,15970,5748
20230531,134000,26786060940,15970,15970,15980,15970,995
20230531,133900,26770165010,15970,15970,15980,15970,5376
20230531,133800,26684258120,15980,15970,15980,15970,1009
20230531,133700,26668143560,15970,15980,15980,15970,492
20230531,133600,26660285130,15970,15970,15980,15970,10390
20230531,133500,26494258310,15970,15980,15980,15970,2074
20230531,133400,26461134690,15970,15980,15980,15970,6983
20230531,133300,26349553430,15980,15980,15990,15980,3496
20230531,133200,26293686540,15980,15980,15990,15980,2248
20230531,133100,26257763100,15980,15980,15990,15980,1986
20230531,133000,26226025880,15980,15980,16000,15980,4576
20230531,132900,26152861690,15990,15980,15990,15980,3654
20230531,132800,26094443910,15980,15980,15990,15980,730
20230531,132700,26082777070,15980,15980,15990,15970,1180
20230531,132600,26063920550,15970,15970,15980,15970,2277
20230531,132500,26027536890,15980,15980,15990,15970,7237
20230531,132400,25911887550,15980,15980,16000,15980,5991
20230531,132300,25816099780,15980,15980,15990,15980,1494
20230531,132200,25792225080,15980,15980,15990,15980,4686
20230531,132100,25717336320,15980,15990,16000,15980,6473
20230531,132000,25613833350,15990,15990,16000,15990,3243
20230531,131900,25561977410,15990,15990,16000,15990,557
20230531,131800,25553070480,15990,15990,16000,15990,2024
20230531,131700,25520706230,16000,15990,16000,15990,1389
20230531,131600,25498491470,15990,15990,16000,15990,3341
20230531,131500,25445067210,16000,15990,16000,15990,435
20230531,131400,25438108560,15990,15990,16000,15990,1483
20230531,131300,25414394950,15990,15990,16000,15970,23699
20230531,131200,25035714290,15990,15990,16000,15980,2783
20230531,131100,24991211660,15990,15980,16000,15980,3582
20230531,131000,24933935880,15980,15990,16000,15980,4732
20230531,130900,24858298280,15990,16000,16000,15990,1953
20230531,130800,24827069600,15990,15990,16000,15990,631
20230531,130700,24816979520,15990,15990,16000,15990,1680
20230531,130600,24790116220,16000,15970,16000,15960,35734
20230531,130500,24219366690,15970,15970,15990,15970,1182
20230531,130400,24200479430,15980,15960,15980,15960,2623
20230531,130300,24158582780,15960,15980,15980,15960,9472
20230531,130200,24007321000,15980,15970,15980,15970,1160
20230531,130100,23988795530,15970,15970,15980,15970,11091
20230531,130000,23811585110,15970,15970,15980,15970,1637
20230531,125900,23785427510,15980,15970,15980,15970,912
20230531,125800,23770858060,15970,15970,15980,15970,1202
20230531,125700,23751652200,15970,15980,15980,15970,1520
20230531,125600,23727368830,15980,15970,15980,15970,1824
20230531,125500,23698236320,15970,15970,15980,15970,1132
20230531,125400,23680154650,15980,15970,15980,15970,2627
20230531,125300,23638188190,15980,15970,15980,15970,5152
20230531,125200,23555904090,15970,15970,15980,15960,3317
20230531,125100,23502927270,15970,15960,15980,15960,1860
20230531,125000,23473221070,15960,15960,15970,15960,792
20230531,124900,23460576390,15970,15960,15970,15960,1047
20230531,124800,23443866140,15970,15960,15980,15960,3859
20230531,124700,23382230280,15960,15960,15970,15960,1878
20230531,124600,23352253780,15960,15970,15980,15960,6444
20230531,124500,23249344220,15970,15980,15990,15970,2892
20230531,124400,23203130200,15980,15980,15990,15980,1984
20230531,124300,23171425780,15980,15980,15990,15980,1373
20230531,124200,23149480970,15990,15990,15990,15980,3330
20230531,124100,23096256240,15990,15980,15990,15970,4659
20230531,124000,23021783490,15980,15970,15980,15970,1571
20230531,123900,22996684130,15980,15970,15980,15970,1118
20230531,123800,22978820320,15970,15970,15980,15970,582
20230531,123700,22969523280,15970,15980,15980,15970,3757
20230531,123600,22909487810,15980,15990,16000,15980,3505
20230531,123500,22853443910,15990,15990,16000,15990,7611
20230531,123400,22731743920,15990,15990,16000,15990,1624
20230531,123300,22705771920,15990,15980,16000,15970,19952
20230531,123200,22386786820,15970,15970,15980,15970,694
20230531,123100,22375699960,15980,15970,15980,15970,870
20230531,123000,22361800400,15980,15970,15980,15970,1257
20230531,122900,22341722380,15980,15970,15980,15970,1938
20230531,122800,22310757510,15970,15970,15980,15970,359
20230531,122700,22305023160,15980,15970,15980,15970,927
20230531,122600,22290218560,15970,15980,15980,15970,747
20230531,122500,22278287700,15970,15980,15980,15970,2139
20230531,122400,22244127140,15970,15970,15980,15970,920
20230531,122300,22229428730,15980,15960,15980,15960,4517
20230531,122200,22157291120,15970,15950,15970,15950,7245
20230531,122100,22041651020,15960,15950,15960,15950,760
20230531,122000,22029527840,15950,15950,15960,15950,1682
20230531,121900,22002697700,15950,15950,15960,15950,298
20230531,121800,21997942400,15950,15950,15960,15950,789
20230531,121700,21985357670,15960,15950,15960,15950,329
20230531,121600,21980109810,15950,15950,15960,15940,9685
20230531,121500,21825634350,15960,15960,15970,15960,6863
20230531,121400,21716100750,15960,15960,15970,15960,217
20230531,121300,21712637290,15960,15950,15970,15950,2673
20230531,121200,21669976690,15960,15950,15960,15950,1093
20230531,121100,21652535120,15950,15950,15960,15950,2629
20230531,121000,21610595330,15960,15960,15970,15950,1678
20230531,120900,21583816290,15960,15960,15970,15960,726
20230531,120800,21572229310,15960,15950,15960,15950,1915
20230531,120700,21541669410,15950,15950,15960,15950,701
20230531,120600,21530483590,15950,15950,15960,15950,873
20230531,120500,21516555120,15950,15960,15960,15950,693
20230531,120400,21505496030,15960,15960,15970,15960,1969
20230531,120300,21474070660,15960,15960,15970,15960,1026
20230531,120200,21457695640,15960,15960,15970,15960,2436
20230531,120100,21418816940,15960,15960,15970,15960,734
20230531,120000,21407101280,15970,15960,15970,15960,712
20230531,115900,21395733250,15970,15960,15970,15960,482
20230531,115800,21388037060,15970,15970,15980,15960,2545
20230531,115700,21347397360,15970,15970,15980,15970,1499
20230531,115600,21323455150,15980,15980,15980,15970,701
20230531,115500,21312256390,15970,15970,15980,15970,2531
20230531,115400,21271834280,15970,15970,15980,15970,1328
20230531,115300,21250623450,15970,15970,15980,15970,4556
20230531,115200,21177861090,15970,15970,15980,15970,741
20230531,115100,21166024990,15970,15960,15970,15960,3327
20230531,115000,21112903280,15960,15960,15970,15960,3113
20230531,114900,21063216810,15960,15960,15970,15960,271
20230531,114800,21058891120,15970,15950,15970,15950,2632
20230531,114700,21016883440,15960,15950,15970,15950,1881
20230531,114600,20986863860,15960,15960,15970,15950,1807
20230531,114500,20958024590,15950,15950,15970,15950,551
20230531,114400,20949231940,15960,15970,15980,15950,2423
20230531,114300,20910545970,15970,15940,15970,15940,11943
20230531,114200,20719946630,15950,15940,15950,15940,3712
20230531,114100,20660770640,15940,15940,15950,15940,3123
20230531,114000,20610965980,15950,15940,15950,15940,5645
20230531,113900,20520982410,15940,15940,15950,15940,1791
20230531,113800,20492432770,15950,15940,15950,15940,364
20230531,113700,20486628920,15940,15940,15950,15940,635
20230531,113600,20476505990,15940,15940,15950,15940,2756
20230531,113500,20432563810,15940,15940,15950,15940,525
20230531,113400,20424194770,15940,15940,15950,15940,1356
20230531,113300,20402579320,15940,15930,15940,15930,3553
20230531,113200,20345952270,15940,15930,15940,15930,1277
20230531,113100,20325609040,15930,15940,15940,15930,4875
20230531,113000,20247950190,15930,15930,15940,15930,1516
20230531,112900,20223798830,15930,15930,15940,15930,3144
20230531,112800,20173710590,15940,15950,15950,15940,4366
20230531,112700,20104116320,15940,15950,15960,15940,1607
20230531,112600,20078492900,15960,15940,15970,15940,2545
20230531,112500,20037881210,15940,15950,15950,15940,1227
20230531,112400,20018320000,15950,15940,15960,15930,5487
20230531,112300,19930835490,15940,15950,15960,15940,2112
20230531,112200,19897163240,15960,15930,15960,15930,8216
20230531,112100,19766197650,15940,15950,15960,15930,17970
20230531,112000,19479795930,15950,15950,15960,15950,2955
20230531,111900,19432663490,15960,15950,15960,15950,887
20230531,111800,19418514490,15950,15960,15970,15940,13554
20230531,111700,19202394800,15960,15970,15970,15950,3109
20230531,111600,19152767620,15970,15960,15980,15950,6565
20230531,111500,19047984270,15950,15940,15960,15940,5019
20230531,111400,18967931050,15950,15940,15950,15940,2686
20230531,111300,18925091210,15940,15950,15960,15940,3034
20230531,111200,18876699010,15960,15960,15960,15940,38929
20230531,111100,18255850340,15970,15950,15970,15950,1831
20230531,111000,18226628620,15950,15960,15970,15950,11861
20230531,110900,18037325060,15970,15960,15970,15960,6144
20230531,110800,17939253860,15960,15960,15970,15960,914
20230531,110700,17924659360,15960,15960,15970,15960,1190
20230531,110600,17905659900,15960,15960,15970,15960,4153
20230531,110500,17839373550,15960,15960,15970,15960,3207
20230531,110400,17788182850,15960,15960,15970,15960,3386
20230531,110300,17734134930,15960,15970,15970,15960,1637
20230531,110200,17707995800,15960,15960,15970,15960,3150
20230531,110100,17657706990,15970,15970,15970,15960,2820
20230531,110000,17612673990,15970,15960,15970,15960,3966
20230531,105900,17549349610,15970,15960,15970,15960,2837
20230531,105800,17504061180,15960,15970,15970,15960,1501
20230531,105700,17480095620,15960,15970,15980,15960,20822
20230531,105600,17147578070,15980,15970,15980,15970,3018
20230531,105500,17099363390,15970,15980,15990,15970,5549
20230531,105400,17010708300,15980,15990,15990,15980,10077
20230531,105300,16849666690,15990,15990,16000,15990,686
20230531,105200,16838697100,15990,15980,15990,15980,4688
20230531,105100,16763756220,15980,15980,15990,15980,6779
20230531,105000,16655427700,15980,15980,15990,15980,4037
20230531,104900,16590910350,15980,15980,15990,15980,1450
20230531,104800,16567738080,15990,16000,16000,15980,5244
20230531,104700,16483886210,16000,15990,16000,15980,5066
20230531,104600,16402857090,15990,15980,15990,15980,1490
20230531,104500,16379033100,15990,15980,16000,15980,2778
20230531,104400,16334613640,15980,16000,16010,15980,10508
20230531,104300,16166595010,16010,16000,16010,15990,1884
20230531,104200,16136451830,16000,16000,16010,16000,4571
20230531,104100,16063312700,16000,16000,16010,16000,9874
20230531,104000,15905313670,16010,16000,16010,16000,4978
20230531,103900,15825635130,16010,16000,16010,16000,1964
20230531,103800,15794204330,16010,16010,16020,16000,3076
20230531,103700,15744978060,16010,16000,16010,16000,5887
20230531,103600,15650731270,16000,16000,16010,16000,533
20230531,103500,15642203090,16000,16010,16010,16000,1166
20230531,103400,15623540530,16020,16020,16030,16000,4310
20230531,103300,15554531490,16010,16020,16030,16010,2309
20230531,103200,15517549430,16030,16020,16030,16020,4116
20230531,103100,15451578910,16020,16000,16020,16000,3885
20230531,103000,15389379000,16010,16010,16010,16000,6634
20230531,102900,15283170860,16020,16020,16020,16010,3116
20230531,102800,15233254590,16020,16020,16030,16020,4424
20230531,102700,15162382000,16020,16020,16020,16010,7391
20230531,102600,15043978810,16020,16010,16030,16010,3600
20230531,102500,14986309710,16020,16010,16020,16010,1018
20230531,102400,14970004550,16010,16000,16020,16000,3605
20230531,102300,14912270070,16000,16000,16020,16000,5397
20230531,102200,14825869200,16010,16000,16010,16000,7334
20230531,102100,14708522360,16010,15980,16010,15980,9358
20230531,102000,14558843240,15990,15980,15990,15980,2149
20230531,101900,14524485460,15980,15980,15990,15980,2747
20230531,101800,14480586370,15980,15980,15990,15980,9827
20230531,101700,14323463690,15980,15980,15980,15970,11865
20230531,101600,14133864840,15980,15970,15990,15970,11925
20230531,101500,13943388720,15980,15990,15990,15970,3170
20230531,101400,13892720620,15990,15970,16000,15970,2931
20230531,101300,13845876010,15980,15980,15990,15970,2105
20230531,101200,13812238130,15990,15990,16000,15980,588
20230531,101100,13802838480,16000,15980,16000,15980,9366
20230531,101000,13653129790,15980,15980,15990,15980,3171
20230531,100900,13602456210,15990,15990,16000,15980,6637
20230531,100800,13496330920,15990,15980,16000,15980,6089
20230531,100700,13398979720,15990,15980,15990,15980,806
20230531,100600,13386093270,15980,15980,15990,15980,1811
20230531,100500,13357153010,15980,15990,16000,15980,3789
20230531,100400,13296568350,15990,15990,16010,15990,2451
20230531,100300,13257353550,16000,15980,16000,15970,9937
20230531,100200,13098457480,15980,15990,15990,15970,6042
20230531,100100,13001887720,15990,15990,15990,15980,1387
20230531,100000,12979711430,15980,15990,16010,15980,12971
20230531,095900,12772230680,16000,16010,16010,15990,4111
20230531,095800,12706475950,16000,16010,16010,16000,2038
20230531,095700,12673867380,16010,16000,16010,15990,10901
20230531,095600,12499452110,16000,15980,16000,15980,5516
20230531,095500,12411273510,15980,15990,15990,15980,1184
20230531,095400,12392343120,15990,15970,15990,15970,4023
20230531,095300,12328070830,15980,15980,15990,15970,4398
20230531,095200,12257813130,15990,15980,15990,15970,5035
20230531,095100,12177357180,15980,15980,15990,15970,6295
20230531,095000,12076783650,15980,15990,15990,15980,1973
20230531,094900,12045247400,15990,15980,15990,15980,4826
20230531,094800,11968119960,15980,15970,15980,15970,2441
20230531,094700,11929126290,15960,15960,15980,15960,4020
20230531,094600,11864951570,15960,15990,15990,15960,7147
20230531,094500,11750795550,15990,15990,15990,15980,2444
20230531,094400,11711732870,15980,15980,15990,15980,6638
20230531,094300,11605638420,15990,16010,16010,15990,11968
20230531,094200,11414150950,16010,16010,16010,16000,1878
20230531,094100,11384092100,16010,16010,16020,16000,6789
20230531,094000,11275431280,16010,15990,16020,15990,7943
20230531,093900,11148326540,15990,15990,15990,15980,4315
20230531,093800,11079354810,15990,15980,15990,15970,10243
20230531,093700,10915651200,15980,15980,15980,15970,2242
20230531,093600,10879835780,15980,16000,16000,15980,5073
20230531,093500,10798753380,16000,16010,16010,15990,4860
20230531,093400,10720998330,16000,15980,16010,15980,5872
20230531,093300,10627075910,15990,16000,16000,15980,6325
20230531,093200,10525957760,16000,16010,16010,15990,4343
20230531,093100,10456473520,16010,15980,16030,15980,21117
20230531,093000,10118537770,15980,16000,16010,15970,6200
20230531,092900,10019393490,16000,16010,16010,16000,861
20230531,092800,10005616250,16010,16020,16020,15980,8730
20230531,092700,9865870040,16020,16040,16040,15950,60081
20230531,092600,8904892600,16020,15970,16040,15970,35957
20230531,092500,8329297950,15980,15990,15990,15920,50011
20230531,092400,7531440250,15990,15980,15990,15970,1186
20230531,092300,7512489160,15990,15970,15990,15960,6555
20230531,092200,7407785720,15970,15970,15980,15970,9393
20230531,092100,7257760950,15980,15990,15990,15970,1752
20230531,092000,7229765860,15980,15990,16000,15970,7655
20230531,091900,7107378060,15990,15970,16000,15960,15165
20230531,091800,6865043650,15970,15980,15980,15960,6178
20230531,091700,6766405050,15970,15980,15980,15970,4289
20230531,091600,6697906550,15980,16000,16000,15970,14774
20230531,091500,6461804730,16000,16010,16020,15980,9562
20230531,091400,6308834220,16020,15960,16020,15960,22650
20230531,091300,5946830420,15970,15950,15970,15950,4927
20230531,091200,5868188910,15950,15980,15980,15940,12636
20230531,091100,5666482740,15980,15940,15980,15930,9270
20230531,091000,5518573800,15940,15960,15960,15930,7489
20230531,090900,5399196860,15960,15930,15970,15920,24008
20230531,090800,5016166580,15920,15910,15940,15900,17198
20230531,090700,4742496620,15900,15920,15930,15900,30502
20230531,090600,4257072900,15920,15920,15930,15900,32733
20230531,090500,3736233380,15920,15920,15930,15910,14999
20230531,090400,3497456630,15920,15940,15950,15920,22535
20230531,090300,3138559610,15940,15970,15980,15940,26034
20230531,090200,2723172840,15970,15910,15990,15900,32940
20230531,090100,2197807290,15910,15930,15940,15870,67148
20230531,090000,1130259440,15940,16020,16030,15920,68684