stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,212800,368889065,3475,3475,3475,3475,2472
20230531,212700,368889065,3475,3475,3475,3475,0
20230531,212600,368889065,3475,3475,3475,3475,0
20230531,212500,368889065,3475,3475,3475,3475,0
20230531,212400,368889065,3475,3475,3475,3475,0
20230531,212300,368889065,3475,3475,3475,3475,0
20230531,212200,368889065,3475,3475,3475,3475,0
20230531,212100,368889065,3475,3475,3475,3475,0
20230531,212000,368889065,3475,3475,3475,3475,0
20230531,211900,368889065,3475,3475,3475,3475,0
20230531,211800,368889065,3475,3475,3475,3475,0
20230531,211700,368889065,3475,3475,3475,3475,0
20230531,211600,368889065,3475,3475,3475,3475,0
20230531,211500,368889065,3475,3475,3475,3475,0
20230531,211400,368889065,3475,3475,3475,3475,0
20230531,211300,368889065,3475,3475,3475,3475,0
20230531,211200,368889065,3475,3475,3475,3475,0
20230531,211100,368889065,3475,3475,3475,3475,0
20230531,211000,368889065,3475,3475,3475,3475,0
20230531,210900,368889065,3475,3475,3475,3475,0
20230531,210800,368889065,3475,3475,3475,3475,0
20230531,210700,368889065,3475,3475,3475,3475,0
20230531,210600,368889065,3475,3475,3475,3475,0
20230531,210500,368889065,3475,3475,3475,3475,0
20230531,210400,368889065,3475,3475,3475,3475,0
20230531,210300,368889065,3475,3475,3475,3475,0
20230531,210200,368889065,3475,3475,3475,3475,0
20230531,210100,368889065,3475,3475,3475,3475,0
20230531,210000,368889065,3475,3475,3475,3475,0
20230531,205900,368889065,3475,3475,3475,3475,0
20230531,205800,368889065,3475,3475,3475,3475,2472
20230531,205700,368889065,3475,3475,3475,3475,0
20230531,205600,368889065,3475,3475,3475,3475,0
20230531,205500,368889065,3475,3475,3475,3475,0
20230531,205400,368889065,3475,3475,3475,3475,0
20230531,205300,368889065,3475,3475,3475,3475,0
20230531,205200,368889065,3475,3475,3475,3475,0
20230531,205100,368889065,3475,3475,3475,3475,0
20230531,205000,368889065,3475,3475,3475,3475,0
20230531,204900,368889065,3475,3475,3475,3475,0
20230531,204800,368889065,3475,3475,3475,3475,0
20230531,204700,368889065,3475,3475,3475,3475,0
20230531,204600,368889065,3475,3475,3475,3475,0
20230531,204500,368889065,3475,3475,3475,3475,0
20230531,204400,368889065,3475,3475,3475,3475,0
20230531,204300,368889065,3475,3475,3475,3475,0
20230531,204200,368889065,3475,3475,3475,3475,0
20230531,204100,368889065,3475,3475,3475,3475,0
20230531,204000,368889065,3475,3475,3475,3475,0
20230531,203900,368889065,3475,3475,3475,3475,0
20230531,203800,368889065,3475,3475,3475,3475,0
20230531,203700,368889065,3475,3475,3475,3475,0
20230531,203600,368889065,3475,3475,3475,3475,0
20230531,203500,368889065,3475,3475,3475,3475,0
20230531,203400,368889065,3475,3475,3475,3475,0
20230531,203300,368889065,3475,3475,3475,3475,0
20230531,203200,368889065,3475,3475,3475,3475,0
20230531,203100,368889065,3475,3475,3475,3475,0
20230531,203000,368889065,3475,3475,3475,3475,0
20230531,202900,368889065,3475,3475,3475,3475,0
20230531,202800,368889065,3475,3475,3475,3475,2472
20230531,202700,368889065,3475,3475,3475,3475,0
20230531,202600,368889065,3475,3475,3475,3475,0
20230531,202500,368889065,3475,3475,3475,3475,0
20230531,202400,368889065,3475,3475,3475,3475,0
20230531,202300,368889065,3475,3475,3475,3475,0
20230531,202200,368889065,3475,3475,3475,3475,0
20230531,202100,368889065,3475,3475,3475,3475,0
20230531,202000,368889065,3475,3475,3475,3475,0
20230531,201900,368889065,3475,3475,3475,3475,0
20230531,201800,368889065,3475,3475,3475,3475,0
20230531,201700,368889065,3475,3475,3475,3475,0
20230531,201600,368889065,3475,3475,3475,3475,0
20230531,201500,368889065,3475,3475,3475,3475,0
20230531,201400,368889065,3475,3475,3475,3475,0
20230531,201300,368889065,3475,3475,3475,3475,0
20230531,201200,368889065,3475,3475,3475,3475,0
20230531,201100,368889065,3475,3475,3475,3475,0
20230531,201000,368889065,3475,3475,3475,3475,0
20230531,200900,368889065,3475,3475,3475,3475,0
20230531,200800,368889065,3475,3475,3475,3475,0
20230531,200700,368889065,3475,3475,3475,3475,0
20230531,200600,368889065,3475,3475,3475,3475,0
20230531,200500,368889065,3475,3475,3475,3475,0
20230531,200400,368889065,3475,3475,3475,3475,0
20230531,200300,368889065,3475,3475,3475,3475,0
20230531,200200,368889065,3475,3475,3475,3475,0
20230531,200100,368889065,3475,3475,3475,3475,0
20230531,200000,368889065,3475,3475,3475,3475,0
20230531,195900,368889065,3475,3475,3475,3475,0
20230531,195800,368889065,3475,3475,3475,3475,2472
20230531,195700,368889065,3475,3475,3475,3475,0
20230531,195600,368889065,3475,3475,3475,3475,0
20230531,195500,368889065,3475,3475,3475,3475,0
20230531,195400,368889065,3475,3475,3475,3475,0
20230531,195300,368889065,3475,3475,3475,3475,0
20230531,195200,368889065,3475,3475,3475,3475,0
20230531,195100,368889065,3475,3475,3475,3475,0
20230531,195000,368889065,3475,3475,3475,3475,0
20230531,194900,368889065,3475,3475,3475,3475,0
20230531,194800,368889065,3475,3475,3475,3475,0
20230531,194700,368889065,3475,3475,3475,3475,0
20230531,194600,368889065,3475,3475,3475,3475,0
20230531,194500,368889065,3475,3475,3475,3475,0
20230531,194400,368889065,3475,3475,3475,3475,0
20230531,194300,368889065,3475,3475,3475,3475,0
20230531,194200,368889065,3475,3475,3475,3475,0
20230531,194100,368889065,3475,3475,3475,3475,0
20230531,194000,368889065,3475,3475,3475,3475,0
20230531,193900,368889065,3475,3475,3475,3475,0
20230531,193800,368889065,3475,3475,3475,3475,0
20230531,193700,368889065,3475,3475,3475,3475,0
20230531,193600,368889065,3475,3475,3475,3475,0
20230531,193500,368889065,3475,3475,3475,3475,0
20230531,193400,368889065,3475,3475,3475,3475,0
20230531,193300,368889065,3475,3475,3475,3475,0
20230531,193200,368889065,3475,3475,3475,3475,0
20230531,193100,368889065,3475,3475,3475,3475,0
20230531,193000,368889065,3475,3475,3475,3475,0
20230531,192900,368889065,3475,3475,3475,3475,0
20230531,192800,368889065,3475,3475,3475,3475,2472
20230531,192700,368889065,3475,3475,3475,3475,0
20230531,192600,368889065,3475,3475,3475,3475,0
20230531,192500,368889065,3475,3475,3475,3475,0
20230531,192400,368889065,3475,3475,3475,3475,0
20230531,192300,368889065,3475,3475,3475,3475,0
20230531,192200,368889065,3475,3475,3475,3475,0
20230531,192100,368889065,3475,3475,3475,3475,0
20230531,192000,368889065,3475,3475,3475,3475,0
20230531,191900,368889065,3475,3475,3475,3475,0
20230531,191800,368889065,3475,3475,3475,3475,0
20230531,191700,368889065,3475,3475,3475,3475,0
20230531,191600,368889065,3475,3475,3475,3475,0
20230531,191500,368889065,3475,3475,3475,3475,0
20230531,191400,368889065,3475,3475,3475,3475,0
20230531,191300,368889065,3475,3475,3475,3475,0
20230531,191200,368889065,3475,3475,3475,3475,0
20230531,191100,368889065,3475,3475,3475,3475,0
20230531,191000,368889065,3475,3475,3475,3475,0
20230531,190900,368889065,3475,3475,3475,3475,0
20230531,190800,368889065,3475,3475,3475,3475,0
20230531,190700,368889065,3475,3475,3475,3475,0
20230531,190600,368889065,3475,3475,3475,3475,0
20230531,190500,368889065,3475,3475,3475,3475,0
20230531,190400,368889065,3475,3475,3475,3475,0
20230531,190300,368889065,3475,3475,3475,3475,0
20230531,190200,368889065,3475,3475,3475,3475,0
20230531,190100,368889065,3475,3475,3475,3475,0
20230531,190000,368889065,3475,3475,3475,3475,0
20230531,185900,368889065,3475,3475,3475,3475,0
20230531,185800,368889065,3475,3475,3475,3475,2472
20230531,185700,368889065,3475,3475,3475,3475,0
20230531,185600,368889065,3475,3475,3475,3475,0
20230531,185500,368889065,3475,3475,3475,3475,0
20230531,185400,368889065,3475,3475,3475,3475,0
20230531,185300,368889065,3475,3475,3475,3475,0
20230531,185200,368889065,3475,3475,3475,3475,0
20230531,185100,368889065,3475,3475,3475,3475,0
20230531,185000,368889065,3475,3475,3475,3475,0
20230531,184900,368889065,3475,3475,3475,3475,0
20230531,184800,368889065,3475,3475,3475,3475,0
20230531,184700,368889065,3475,3475,3475,3475,0
20230531,184600,368889065,3475,3475,3475,3475,0
20230531,184500,368889065,3475,3475,3475,3475,0
20230531,184400,368889065,3475,3475,3475,3475,0
20230531,184300,368889065,3475,3475,3475,3475,0
20230531,184200,368889065,3475,3475,3475,3475,0
20230531,184100,368889065,3475,3475,3475,3475,0
20230531,184000,368889065,3475,3475,3475,3475,0
20230531,183900,368889065,3475,3475,3475,3475,0
20230531,183800,368889065,3475,3475,3475,3475,0
20230531,183700,368889065,3475,3475,3475,3475,0
20230531,183600,368889065,3475,3475,3475,3475,0
20230531,183500,368889065,3475,3475,3475,3475,0
20230531,183400,368889065,3475,3475,3475,3475,0
20230531,183300,368889065,3475,3475,3475,3475,0
20230531,183200,368889065,3475,3475,3475,3475,0
20230531,183100,368889065,3475,3475,3475,3475,0
20230531,183000,368889065,3475,3475,3475,3475,0
20230531,182900,368889065,3475,3475,3475,3475,0
20230531,182800,368889065,3475,3475,3475,3475,2472
20230531,182700,368889065,3475,3475,3475,3475,0
20230531,182600,368889065,3475,3475,3475,3475,0
20230531,182500,368889065,3475,3475,3475,3475,0
20230531,182400,368889065,3475,3475,3475,3475,0
20230531,182300,368889065,3475,3475,3475,3475,0
20230531,182200,368889065,3475,3475,3475,3475,0
20230531,182100,368889065,3475,3475,3475,3475,0
20230531,182000,368889065,3475,3475,3475,3475,0
20230531,181900,368889065,3475,3475,3475,3475,0
20230531,181800,368889065,3475,3475,3475,3475,0
20230531,181700,368889065,3475,3475,3475,3475,0
20230531,181600,368889065,3475,3475,3475,3475,0
20230531,181500,368889065,3475,3475,3475,3475,0
20230531,181400,368889065,3475,3475,3475,3475,0
20230531,181300,368889065,3475,3475,3475,3475,0
20230531,181200,368889065,3475,3475,3475,3475,0
20230531,181100,368889065,3475,3475,3475,3475,0
20230531,181000,368889065,3475,3475,3475,3475,0
20230531,180900,368889065,3475,3475,3475,3475,0
20230531,180800,368889065,3475,3475,3475,3475,0
20230531,180700,368889065,3475,3475,3475,3475,0
20230531,180600,368889065,3475,3475,3475,3475,0
20230531,180500,368889065,3475,3475,3475,3475,0
20230531,180400,368889065,3475,3475,3475,3475,0
20230531,180300,368889065,3475,3475,3475,3475,0
20230531,180200,368889065,3475,3475,3475,3475,0
20230531,180100,368889065,3475,3475,3475,3475,0
20230531,180000,368889065,3475,3475,3475,3475,0
20230531,175900,368889065,3475,3475,3475,3475,0
20230531,175800,368889065,3475,3475,3475,3475,2472
20230531,175700,368889065,3475,3475,3475,3475,0
20230531,175600,368889065,3475,3475,3475,3475,0
20230531,175500,368889065,3475,3475,3475,3475,0
20230531,175400,368889065,3475,3475,3475,3475,0
20230531,175300,368889065,3475,3475,3475,3475,0
20230531,175200,368889065,3475,3475,3475,3475,0
20230531,175100,368889065,3475,3475,3475,3475,0
20230531,175000,368889065,3475,3475,3475,3475,0
20230531,174900,368889065,3475,3475,3475,3475,0
20230531,174800,368889065,3475,3475,3475,3475,0
20230531,174700,368889065,3475,3475,3475,3475,0
20230531,174600,368889065,3475,3475,3475,3475,0
20230531,174500,368889065,3475,3475,3475,3475,0
20230531,174400,368889065,3475,3475,3475,3475,0
20230531,174300,368889065,3475,3475,3475,3475,0
20230531,174200,368889065,3475,3475,3475,3475,0
20230531,174100,368889065,3475,3475,3475,3475,0
20230531,174000,368889065,3475,3475,3475,3475,0
20230531,173900,368889065,3475,3475,3475,3475,0
20230531,173800,368889065,3475,3475,3475,3475,0
20230531,173700,368889065,3475,3475,3475,3475,0
20230531,173600,368889065,3475,3475,3475,3475,0
20230531,173500,368889065,3475,3475,3475,3475,0
20230531,173400,368889065,3475,3475,3475,3475,0
20230531,173300,368889065,3475,3475,3475,3475,0
20230531,173200,368889065,3475,3475,3475,3475,0
20230531,173100,368889065,3475,3475,3475,3475,0
20230531,173000,368889065,3475,3475,3475,3475,0
20230531,172900,368889065,3475,3475,3475,3475,0
20230531,172800,368889065,3475,3475,3475,3475,2472
20230531,172700,368889065,3475,3475,3475,3475,0
20230531,172600,368889065,3475,3475,3475,3475,0
20230531,172500,368889065,3475,3475,3475,3475,0
20230531,172400,368889065,3475,3475,3475,3475,0
20230531,172300,368889065,3475,3475,3475,3475,0
20230531,172200,368889065,3475,3475,3475,3475,0
20230531,172100,368889065,3475,3475,3475,3475,0
20230531,172000,368889065,3475,3475,3475,3475,0
20230531,171900,368889065,3475,3475,3475,3475,0
20230531,171800,368889065,3475,3475,3475,3475,0
20230531,171700,368889065,3475,3475,3475,3475,0
20230531,171600,368889065,3475,3475,3475,3475,0
20230531,171500,368889065,3475,3475,3475,3475,0
20230531,171400,368889065,3475,3475,3475,3475,0
20230531,171300,368889065,3475,3475,3475,3475,0
20230531,171200,368889065,3475,3475,3475,3475,0
20230531,171100,368889065,3475,3475,3475,3475,0
20230531,171000,368889065,3475,3475,3475,3475,0
20230531,170900,368889065,3475,3475,3475,3475,0
20230531,170800,368889065,3475,3475,3475,3475,0
20230531,170700,368889065,3475,3475,3475,3475,0
20230531,170600,368889065,3475,3475,3475,3475,0
20230531,170500,368889065,3475,3475,3475,3475,0
20230531,170400,368889065,3475,3475,3475,3475,0
20230531,170300,368889065,3475,3475,3475,3475,0
20230531,170200,368889065,3475,3475,3475,3475,0
20230531,170100,368889065,3475,3475,3475,3475,0
20230531,170000,368889065,3475,3475,3475,3475,0
20230531,165900,368889065,3475,3475,3475,3475,0
20230531,165800,368889065,3475,3475,3475,3475,2472
20230531,165700,368889065,3475,3475,3475,3475,0
20230531,165600,368889065,3475,3475,3475,3475,0
20230531,165500,368889065,3475,3475,3475,3475,0
20230531,165400,368889065,3475,3475,3475,3475,0
20230531,165300,368889065,3475,3475,3475,3475,0
20230531,165200,368889065,3475,3475,3475,3475,0
20230531,165100,368889065,3475,3475,3475,3475,0
20230531,165000,368889065,3475,3475,3475,3475,0
20230531,164900,368889065,3475,3475,3475,3475,0
20230531,164800,368889065,3475,3475,3475,3475,0
20230531,164700,368889065,3475,3475,3475,3475,0
20230531,164600,368889065,3475,3475,3475,3475,0
20230531,164500,368889065,3475,3475,3475,3475,0
20230531,164400,368889065,3475,3475,3475,3475,0
20230531,164300,368889065,3475,3475,3475,3475,0
20230531,164200,368889065,3475,3475,3475,3475,0
20230531,164100,368889065,3475,3475,3475,3475,0
20230531,164000,368889065,3475,3475,3475,3475,0
20230531,163900,368889065,3475,3475,3475,3475,0
20230531,163800,368889065,3475,3475,3475,3475,0
20230531,163700,368889065,3475,3475,3475,3475,0
20230531,163600,368889065,3475,3475,3475,3475,0
20230531,163500,368889065,3475,3475,3475,3475,0
20230531,163400,368889065,3475,3475,3475,3475,0
20230531,163300,368889065,3475,3475,3475,3475,0
20230531,163200,368889065,3475,3475,3475,3475,0
20230531,163100,368889065,3475,3475,3475,3475,0
20230531,163000,368889065,3475,3475,3475,3475,0
20230531,162900,368889065,3475,3475,3475,3475,0
20230531,162800,368889065,3475,3475,3475,3475,2472
20230531,162700,368889065,3475,3475,3475,3475,0
20230531,162600,368889065,3475,3475,3475,3475,0
20230531,162500,368889065,3475,3475,3475,3475,0
20230531,162400,368889065,3475,3475,3475,3475,0
20230531,162300,368889065,3475,3475,3475,3475,0
20230531,162200,368889065,3475,3475,3475,3475,0
20230531,162100,368889065,3475,3475,3475,3475,0
20230531,162000,368889065,3475,3475,3475,3475,0
20230531,161900,368889065,3475,3475,3475,3475,0
20230531,161800,368889065,3475,3475,3475,3475,0
20230531,161700,368889065,3475,3475,3475,3475,0
20230531,161600,368889065,3475,3475,3475,3475,0
20230531,161500,368889065,3475,3475,3475,3475,0
20230531,161400,368889065,3475,3475,3475,3475,0
20230531,161300,368889065,3475,3475,3475,3475,0
20230531,161200,368889065,3475,3475,3475,3475,0
20230531,161100,368889065,3475,3475,3475,3475,0
20230531,161000,368889065,3475,3475,3475,3475,0
20230531,160900,368889065,3475,3475,3475,3475,0
20230531,160800,368889065,3475,3475,3475,3475,0
20230531,160700,368889065,3475,3475,3475,3475,0
20230531,160600,368889065,3475,3475,3475,3475,0
20230531,160500,368889065,3475,3475,3475,3475,0
20230531,160400,368889065,3475,3475,3475,3475,0
20230531,160300,368889065,3475,3475,3475,3475,0
20230531,160200,368889065,3475,3475,3475,3475,0
20230531,160100,368889065,3475,3475,3475,3475,0
20230531,160000,368889065,3475,3475,3475,3475,0
20230531,155900,368889065,3475,3475,3475,3475,0
20230531,155800,368889065,3475,3475,3475,3475,2472
20230531,155700,368889065,3475,3475,3475,3475,0
20230531,155600,368889065,3475,3475,3475,3475,0
20230531,155500,368889065,3475,3475,3475,3475,0
20230531,155400,368889065,3475,3475,3475,3475,0
20230531,155300,368889065,3475,3475,3475,3475,0
20230531,155200,368889065,3475,3475,3475,3475,0
20230531,155100,368889065,3475,3475,3475,3475,0
20230531,155000,368889065,3475,3475,3475,3475,0
20230531,154900,368889065,3475,3475,3475,3475,0
20230531,154800,368889065,3475,3475,3475,3475,0
20230531,154700,368889065,3475,3475,3475,3475,0
20230531,154600,368889065,3475,3475,3475,3475,0
20230531,154500,368889065,3475,3475,3475,3475,0
20230531,154400,368889065,3475,3475,3475,3475,0
20230531,154300,368889065,3475,3475,3475,3475,0
20230531,154200,368889065,3475,3475,3475,3475,0
20230531,154100,368889065,3475,3475,3475,3475,0
20230531,154000,368889065,3475,3475,3475,3475,0
20230531,153900,368889065,3475,3475,3475,3475,0
20230531,153800,368889065,3475,3475,3475,3475,0
20230531,153700,368889065,3475,3475,3475,3475,0
20230531,153600,368889065,3475,3475,3475,3475,0
20230531,153500,368889065,3475,3475,3475,3475,0
20230531,153400,368889065,3475,3475,3475,3475,0
20230531,153300,368889065,3475,3475,3475,3475,0
20230531,153200,368889065,3475,3475,3475,3475,0
20230531,153100,368889065,3475,3475,3475,3475,0
20230531,153000,368889065,3475,3475,3475,3475,2472
20230531,152900,360298865,3490,3490,3490,3490,0
20230531,152800,360298865,3490,3490,3490,3490,0
20230531,152700,360298865,3490,3490,3490,3490,0
20230531,152600,360298865,3490,3490,3490,3490,0
20230531,152500,360298865,3490,3490,3490,3490,0
20230531,152400,360298865,3490,3490,3490,3490,0
20230531,152300,360298865,3490,3490,3490,3490,0
20230531,152200,360298865,3490,3490,3490,3490,0
20230531,152100,360298865,3490,3490,3490,3490,0
20230531,152000,360298865,3490,3490,3490,3490,0
20230531,151900,360298865,3490,3465,3490,3465,1222
20230531,151800,356046285,3465,3465,3465,3465,2
20230531,151700,356039355,3465,3455,3465,3455,69
20230531,151600,355800860,3465,3465,3465,3465,0
20230531,151500,355800860,3465,3465,3465,3465,1
20230531,151400,355797395,3465,3460,3465,3460,32
20230531,151300,355686570,3455,3455,3455,3455,58
20230531,151200,355486180,3445,3445,3445,3445,5686
20230531,151100,335897910,3455,3455,3455,3455,3
20230531,151000,335887545,3455,3455,3455,3455,0
20230531,150900,335887545,3455,3455,3455,3455,0
20230531,150800,335887545,3455,3455,3455,3455,41
20230531,150700,335745890,3465,3465,3465,3465,10
20230531,150600,335711240,3435,3475,3475,3430,2206
20230531,150500,328116865,3460,3450,3475,3450,438
20230531,150400,326603355,3450,3450,3450,3450,28
20230531,150300,326506755,3445,3445,3445,3445,1
20230531,150200,326503310,3455,3455,3455,3455,15
20230531,150100,326451485,3445,3445,3445,3445,0
20230531,150000,326451485,3445,3445,3445,3445,50
20230531,145900,326279235,3455,3455,3455,3455,0
20230531,145800,326279235,3455,3455,3455,3455,0
20230531,145700,326279235,3455,3455,3455,3455,0
20230531,145600,326279235,3455,3450,3455,3450,861
20230531,145500,323308775,3455,3455,3455,3455,0
20230531,145400,323308775,3455,3455,3455,3455,0
20230531,145300,323308775,3455,3455,3455,3455,0
20230531,145200,323308775,3455,3455,3455,3455,0
20230531,145100,323308775,3455,3455,3455,3455,10
20230531,145000,323274225,3450,3450,3455,3450,81
20230531,144900,322994725,3435,3435,3435,3435,0
20230531,144800,322994725,3435,3445,3445,3435,10277
20230531,144700,287669350,3470,3470,3470,3470,1
20230531,144600,287665880,3445,3455,3455,3445,896
20230531,144500,284574305,3445,3445,3445,3445,200
20230531,144400,283885305,3445,3455,3455,3445,5158
20230531,144300,266114190,3470,3470,3470,3470,0
20230531,144200,266114190,3470,3470,3470,3470,629
20230531,144100,263931560,3470,3470,3470,3470,0
20230531,144000,263931560,3470,3470,3470,3470,6
20230531,143900,263910740,3470,3470,3470,3470,0
20230531,143800,263910740,3470,3470,3470,3470,10
20230531,143700,263876040,3460,3455,3460,3455,880
20230531,143600,260835610,3455,3455,3455,3455,771
20230531,143500,258171805,3455,3455,3455,3455,0
20230531,143400,258171805,3455,3455,3455,3455,0
20230531,143300,258171805,3455,3465,3465,3455,1701
20230531,143200,252294310,3465,3465,3465,3465,0
20230531,143100,252294310,3465,3465,3465,3465,0
20230531,143000,252294310,3465,3465,3465,3465,0
20230531,142900,252294310,3465,3465,3465,3465,0
20230531,142800,252294310,3465,3465,3465,3465,2
20230531,142700,252287380,3465,3465,3465,3465,0
20230531,142600,252287380,3465,3465,3465,3465,0
20230531,142500,252287380,3465,3465,3465,3465,0
20230531,142400,252287380,3465,3465,3465,3465,11
20230531,142300,252249265,3475,3475,3475,3475,0
20230531,142200,252249265,3475,3475,3475,3475,10
20230531,142100,252214515,3455,3465,3465,3455,41
20230531,142000,252072705,3480,3480,3480,3480,0
20230531,141900,252072705,3480,3480,3480,3480,0
20230531,141800,252072705,3480,3475,3480,3475,732
20230531,141700,249528955,3475,3475,3475,3475,10
20230531,141600,249494205,3465,3470,3475,3465,72
20230531,141500,249244355,3480,3480,3480,3480,10
20230531,141400,249209555,3455,3460,3460,3455,5054
20230531,141300,231743650,3460,3460,3460,3460,0
20230531,141200,231743650,3460,3470,3470,3460,5006
20230531,141100,214420790,3480,3480,3480,3480,0
20230531,141000,214420790,3480,3480,3480,3480,0
20230531,140900,214420790,3480,3465,3480,3465,89
20230531,140800,214111940,3470,3475,3475,3470,3841
20230531,140700,200783375,3475,3475,3475,3475,0
20230531,140600,200783375,3475,3475,3475,3475,13
20230531,140500,200738200,3475,3475,3475,3475,220
20230531,140400,199973700,3475,3475,3475,3475,0
20230531,140300,199973700,3475,3475,3475,3475,0
20230531,140200,199973700,3475,3475,3475,3475,0
20230531,140100,199973700,3475,3475,3475,3475,0
20230531,140000,199973700,3475,3475,3475,3475,244
20230531,135900,199125800,3475,3475,3475,3475,0
20230531,135800,199125800,3475,3475,3475,3475,2
20230531,135700,199118850,3475,3480,3480,3475,68
20230531,135600,198882270,3480,3480,3480,3480,0
20230531,135500,198882270,3480,3480,3480,3480,0
20230531,135400,198882270,3480,3480,3480,3480,0
20230531,135300,198882270,3480,3480,3480,3480,0
20230531,135200,198882270,3480,3480,3480,3480,0
20230531,135100,198882270,3480,3480,3480,3480,35
20230531,135000,198760470,3480,3480,3480,3480,0
20230531,134900,198760470,3480,3480,3480,3480,1209
20230531,134800,194553150,3490,3490,3490,3490,0
20230531,134700,194553150,3490,3490,3490,3490,0
20230531,134600,194553150,3490,3490,3490,3490,211
20230531,134500,193816760,3490,3490,3490,3490,0
20230531,134400,193816760,3490,3490,3490,3490,0
20230531,134300,193816760,3490,3490,3490,3490,2
20230531,134200,193809780,3490,3490,3490,3490,0
20230531,134100,193809780,3490,3495,3495,3485,25
20230531,134000,193722590,3495,3495,3495,3495,0
20230531,133900,193722590,3495,3495,3495,3495,0
20230531,133800,193722590,3495,3495,3495,3495,0
20230531,133700,193722590,3495,3495,3495,3495,0
20230531,133600,193722590,3495,3495,3495,3495,0
20230531,133500,193722590,3495,3495,3495,3495,0
20230531,133400,193722590,3495,3495,3495,3495,0
20230531,133300,193722590,3495,3495,3495,3495,0
20230531,133200,193722590,3495,3495,3495,3495,0
20230531,133100,193722590,3495,3495,3495,3495,0
20230531,133000,193722590,3495,3495,3495,3495,0
20230531,132900,193722590,3495,3495,3495,3495,0
20230531,132800,193722590,3495,3495,3495,3495,0
20230531,132700,193722590,3495,3495,3495,3495,0
20230531,132600,193722590,3495,3495,3495,3495,3
20230531,132500,193712105,3495,3495,3495,3495,0
20230531,132400,193712105,3495,3490,3495,3490,10
20230531,132300,193677190,3495,3495,3495,3495,0
20230531,132200,193677190,3495,3480,3495,3480,169
20230531,132100,193088625,3480,3480,3480,3480,23
20230531,132000,193008585,3485,3480,3485,3480,645
20230531,131900,190763980,3480,3480,3480,3480,5
20230531,131800,190746580,3480,3485,3485,3480,155
20230531,131700,190206430,3485,3485,3485,3485,0
20230531,131600,190206430,3485,3485,3485,3485,0
20230531,131500,190206430,3485,3485,3485,3485,0
20230531,131400,190206430,3485,3485,3485,3485,0
20230531,131300,190206430,3485,3485,3485,3485,0
20230531,131200,190206430,3485,3485,3485,3485,0
20230531,131100,190206430,3485,3485,3485,3485,0
20230531,131000,190206430,3485,3485,3485,3485,0
20230531,130900,190206430,3485,3485,3485,3485,2
20230531,130800,190199460,3480,3480,3480,3480,0
20230531,130700,190199460,3480,3480,3480,3480,0
20230531,130600,190199460,3480,3480,3480,3480,0
20230531,130500,190199460,3480,3480,3480,3480,11
20230531,130400,190161180,3480,3480,3480,3480,0
20230531,130300,190161180,3480,3480,3480,3480,0
20230531,130200,190161180,3480,3480,3480,3480,0
20230531,130100,190161180,3480,3480,3480,3480,0
20230531,130000,190161180,3480,3480,3480,3480,40
20230531,125900,190021980,3480,3480,3480,3480,126
20230531,125800,189583500,3485,3485,3485,3485,0
20230531,125700,189583500,3485,3485,3485,3485,0
20230531,125600,189583500,3485,3485,3485,3485,0
20230531,125500,189583500,3485,3485,3485,3485,0
20230531,125400,189583500,3485,3485,3485,3485,0
20230531,125300,189583500,3485,3485,3485,3485,238
20230531,125200,188754070,3490,3490,3490,3490,0
20230531,125100,188754070,3490,3490,3490,3490,0
20230531,125000,188754070,3490,3490,3490,3490,2
20230531,124900,188747090,3490,3490,3490,3490,0
20230531,124800,188747090,3490,3490,3490,3490,28
20230531,124700,188649370,3490,3490,3490,3490,0
20230531,124600,188649370,3490,3490,3490,3490,1
20230531,124500,188645880,3495,3495,3495,3495,0
20230531,124400,188645880,3495,3495,3495,3495,0
20230531,124300,188645880,3495,3495,3495,3495,0
20230531,124200,188645880,3495,3495,3495,3495,0
20230531,124100,188645880,3495,3495,3495,3495,0
20230531,124000,188645880,3495,3495,3495,3495,0
20230531,123900,188645880,3495,3495,3495,3495,0
20230531,123800,188645880,3495,3495,3495,3495,0
20230531,123700,188645880,3495,3495,3495,3495,0
20230531,123600,188645880,3495,3495,3495,3495,150
20230531,123500,188121630,3495,3495,3495,3495,0
20230531,123400,188121630,3495,3495,3495,3495,0
20230531,123300,188121630,3495,3495,3495,3495,0
20230531,123200,188121630,3495,3495,3495,3495,0
20230531,123100,188121630,3495,3495,3495,3495,6
20230531,123000,188100660,3495,3495,3495,3495,0
20230531,122900,188100660,3495,3495,3495,3495,30
20230531,122800,187995810,3495,3495,3495,3495,0
20230531,122700,187995810,3495,3495,3495,3495,0
20230531,122600,187995810,3495,3495,3495,3495,0
20230531,122500,187995810,3495,3495,3495,3495,0
20230531,122400,187995810,3495,3495,3495,3495,0
20230531,122300,187995810,3495,3495,3495,3495,6
20230531,122200,187974840,3495,3495,3495,3495,0
20230531,122100,187974840,3495,3485,3495,3485,196
20230531,122000,187291670,3490,3495,3495,3490,158
20230531,121900,186740245,3495,3495,3495,3495,0
20230531,121800,186740245,3495,3495,3495,3495,0
20230531,121700,186740245,3495,3495,3495,3495,0
20230531,121600,186740245,3495,3495,3495,3495,0
20230531,121500,186740245,3495,3495,3495,3495,10
20230531,121400,186705295,3490,3490,3490,3490,56
20230531,121300,186509855,3500,3500,3500,3500,0
20230531,121200,186509855,3500,3500,3500,3500,0
20230531,121100,186509855,3500,3495,3500,3495,11
20230531,121000,186471360,3500,3500,3500,3500,0
20230531,120900,186471360,3500,3500,3500,3500,57
20230531,120800,186271860,3500,3500,3500,3500,0
20230531,120700,186271860,3500,3500,3500,3500,0
20230531,120600,186271860,3500,3500,3500,3500,0
20230531,120500,186271860,3500,3500,3500,3500,0
20230531,120400,186271860,3500,3500,3500,3500,0
20230531,120300,186271860,3500,3500,3500,3500,0
20230531,120200,186271860,3500,3500,3500,3500,0
20230531,120100,186271860,3500,3500,3500,3500,0
20230531,120000,186271860,3500,3500,3500,3500,0
20230531,115900,186271860,3500,3500,3500,3500,0
20230531,115800,186271860,3500,3480,3500,3480,12011
20230531,115700,144473360,3480,3495,3495,3480,3000
20230531,115600,134029635,3505,3505,3505,3505,0
20230531,115500,134029635,3505,3505,3505,3505,0
20230531,115400,134029635,3505,3505,3505,3505,0
20230531,115300,134029635,3505,3505,3505,3505,0
20230531,115200,134029635,3505,3505,3505,3505,14
20230531,115100,133980565,3505,3505,3505,3505,0
20230531,115000,133980565,3505,3505,3505,3505,3
20230531,114900,133970050,3505,3505,3505,3505,0
20230531,114800,133970050,3505,3505,3505,3505,0
20230531,114700,133970050,3505,3505,3505,3505,0
20230531,114600,133970050,3505,3505,3505,3505,0
20230531,114500,133970050,3505,3505,3505,3505,0
20230531,114400,133970050,3505,3505,3505,3505,400
20230531,114300,132568050,3505,3490,3505,3490,61
20230531,114200,132354950,3490,3490,3490,3490,445
20230531,114100,130801900,3505,3505,3505,3505,0
20230531,114000,130801900,3505,3505,3505,3505,0
20230531,113900,130801900,3505,3505,3505,3505,0
20230531,113800,130801900,3505,3505,3505,3505,0
20230531,113700,130801900,3505,3505,3505,3505,0
20230531,113600,130801900,3505,3505,3505,3505,0
20230531,113500,130801900,3505,3505,3505,3505,0
20230531,113400,130801900,3505,3505,3505,3505,0
20230531,113300,130801900,3505,3505,3505,3505,10
20230531,113200,130766850,3505,3505,3505,3505,0
20230531,113100,130766850,3505,3505,3505,3505,0
20230531,113000,130766850,3505,3505,3505,3505,0
20230531,112900,130766850,3505,3505,3505,3505,10
20230531,112800,130731800,3505,3505,3505,3505,0
20230531,112700,130731800,3505,3505,3505,3505,0
20230531,112600,130731800,3505,3500,3505,3500,1795
20230531,112500,124445195,3500,3500,3500,3500,0
20230531,112400,124445195,3500,3500,3500,3500,0
20230531,112300,124445195,3500,3500,3500,3500,0
20230531,112200,124445195,3500,3500,3500,3500,0
20230531,112100,124445195,3500,3500,3500,3500,0
20230531,112000,124445195,3500,3500,3500,3500,0
20230531,111900,124445195,3500,3500,3500,3500,0
20230531,111800,124445195,3500,3500,3500,3500,93
20230531,111700,124119695,3500,3500,3500,3500,0
20230531,111600,124119695,3500,3500,3500,3500,0
20230531,111500,124119695,3500,3500,3500,3500,0
20230531,111400,124119695,3500,3500,3500,3500,8
20230531,111300,124091695,3500,3500,3500,3500,147
20230531,111200,123577195,3505,3505,3505,3505,0
20230531,111100,123577195,3505,3505,3505,3505,0
20230531,111000,123577195,3505,3505,3505,3505,10
20230531,110900,123542145,3505,3500,3505,3500,2274
20230531,110800,115575250,3490,3490,3490,3490,0
20230531,110700,115575250,3490,3490,3490,3490,251
20230531,110600,114699260,3500,3500,3500,3500,0
20230531,110500,114699260,3500,3500,3500,3500,300
20230531,110400,113649260,3500,3500,3500,3500,2
20230531,110300,113642260,3500,3500,3500,3500,2
20230531,110200,113635260,3500,3505,3505,3500,2834
20230531,110100,103709590,3500,3505,3505,3500,229
20230531,110000,102907050,3500,3500,3500,3500,370
20230531,105900,101612050,3505,3505,3505,3505,0
20230531,105800,101612050,3505,3505,3505,3505,0
20230531,105700,101612050,3505,3505,3505,3505,0
20230531,105600,101612050,3505,3505,3505,3505,0
20230531,105500,101612050,3505,3505,3505,3505,0
20230531,105400,101612050,3505,3505,3505,3505,11
20230531,105300,101573495,3490,3495,3495,3490,111
20230531,105200,101185865,3505,3505,3505,3505,0
20230531,105100,101185865,3505,3505,3505,3505,11
20230531,105000,101147310,3490,3490,3490,3490,0
20230531,104900,101147310,3490,3490,3490,3490,0
20230531,104800,101147310,3490,3490,3490,3490,0
20230531,104700,101147310,3490,3490,3490,3490,70
20230531,104600,100903010,3510,3510,3510,3510,0
20230531,104500,100903010,3510,3510,3510,3510,0
20230531,104400,100903010,3510,3510,3510,3510,0
20230531,104300,100903010,3510,3510,3510,3510,233
20230531,104200,100085180,3515,3515,3515,3515,0
20230531,104100,100085180,3515,3515,3515,3515,0
20230531,104000,100085180,3515,3495,3515,3495,1009
20230531,103900,96558525,3515,3515,3515,3515,1
20230531,103800,96555010,3515,3515,3515,3515,11
20230531,103700,96516345,3505,3505,3505,3505,740
20230531,103600,93922645,3505,3505,3505,3505,10
20230531,103500,93887595,3505,3505,3505,3505,11
20230531,103400,93849040,3495,3495,3495,3495,1
20230531,103300,93845545,3505,3505,3505,3505,10
20230531,103200,93810495,3495,3495,3495,3495,0
20230531,103100,93810495,3495,3500,3500,3495,93
20230531,103000,93485455,3505,3505,3505,3500,205
20230531,102900,92767895,3505,3505,3505,3500,103
20230531,102800,92407380,3505,3505,3505,3505,353
20230531,102700,91170115,3520,3520,3520,3520,706
20230531,102600,88684995,3520,3520,3520,3520,11
20230531,102500,88646275,3515,3515,3515,3515,368
20230531,102400,87352755,3515,3510,3515,3510,1465
20230531,102300,82210515,3505,3505,3505,3505,1000
20230531,102200,78705515,3510,3510,3510,3510,0
20230531,102100,78705515,3510,3505,3510,3505,1113
20230531,102000,74803450,3505,3500,3505,3500,2030
20230531,101900,67698395,3495,3495,3495,3495,3269
20230531,101800,56273240,3490,3490,3490,3490,1
20230531,101700,56269750,3495,3495,3495,3495,0
20230531,101600,56269750,3495,3495,3495,3495,1011
20230531,101500,52736305,3490,3490,3490,3490,20
20230531,101400,52666505,3490,3490,3490,3490,600
20230531,101300,50572505,3490,3490,3490,3490,0
20230531,101200,50572505,3490,3490,3490,3490,0
20230531,101100,50572505,3490,3490,3490,3490,4
20230531,101000,50558545,3490,3490,3490,3490,0
20230531,100900,50558545,3490,3490,3490,3490,2
20230531,100800,50551565,3490,3490,3490,3490,4
20230531,100700,50537605,3485,3485,3485,3485,0
20230531,100600,50537605,3485,3490,3490,3485,2
20230531,100500,50530630,3490,3490,3490,3490,0
20230531,100400,50530630,3490,3490,3490,3490,20
20230531,100300,50460830,3490,3490,3490,3490,0
20230531,100200,50460830,3490,3490,3490,3490,0
20230531,100100,50460830,3490,3490,3490,3490,4
20230531,100000,50446870,3485,3485,3485,3485,0
20230531,095900,50446870,3485,3485,3485,3485,0
20230531,095800,50446870,3485,3485,3485,3485,0
20230531,095700,50446870,3485,3485,3485,3485,0
20230531,095600,50446870,3485,3485,3485,3485,2
20230531,095500,50439900,3490,3490,3490,3490,16
20230531,095400,50384060,3490,3490,3490,3490,4
20230531,095300,50370100,3490,3490,3490,3490,4
20230531,095200,50356140,3490,3490,3490,3490,12
20230531,095100,50314260,3490,3490,3490,3490,14
20230531,095000,50265400,3480,3480,3480,3480,300
20230531,094900,49221400,3495,3495,3495,3495,0
20230531,094800,49221400,3495,3495,3495,3495,0
20230531,094700,49221400,3495,3495,3495,3495,2
20230531,094600,49214410,3495,3495,3495,3495,0
20230531,094500,49214410,3495,3495,3495,3495,11
20230531,094400,49175965,3480,3480,3480,3480,0
20230531,094300,49175965,3480,3480,3480,3480,0
20230531,094200,49175965,3480,3480,3480,3480,0
20230531,094100,49175965,3480,3480,3480,3480,2
20230531,094000,49169005,3480,3480,3480,3480,0
20230531,093900,49169005,3480,3480,3480,3480,700
20230531,093800,46733005,3495,3495,3495,3495,1000
20230531,093700,43238005,3480,3480,3480,3480,0
20230531,093600,43238005,3480,3480,3480,3480,0
20230531,093500,43238005,3480,3495,3495,3480,1060
20230531,093400,39549115,3495,3490,3495,3490,2
20230531,093300,39542130,3495,3495,3495,3490,14
20230531,093200,39493220,3495,3480,3495,3480,18
20230531,093100,39430565,3480,3480,3480,3480,83
20230531,093000,39141725,3495,3495,3495,3495,0
20230531,092900,39141725,3495,3495,3495,3495,0
20230531,092800,39141725,3495,3495,3495,3495,0
20230531,092700,39141725,3495,3495,3495,3495,0
20230531,092600,39141725,3495,3495,3495,3495,0
20230531,092500,39141725,3495,3490,3495,3490,515
20230531,092400,37344295,3490,3490,3490,3490,0
20230531,092300,37344295,3490,3490,3490,3490,1
20230531,092200,37340805,3480,3495,3495,3480,39
20230531,092100,37204935,3495,3485,3495,3475,301
20230531,092000,36158090,3490,3490,3490,3490,201
20230531,091900,35456600,3495,3495,3495,3495,0
20230531,091800,35456600,3495,3490,3495,3490,40
20230531,091700,35316990,3490,3485,3490,3485,510
20230531,091600,33539590,3495,3495,3495,3495,80
20230531,091500,33259990,3490,3490,3495,3490,991
20230531,091400,29801350,3490,3490,3490,3490,2
20230531,091300,29794370,3495,3495,3495,3495,11
20230531,091200,29755925,3495,3480,3495,3470,1004
20230531,091100,26270425,3495,3475,3495,3475,3
20230531,091000,26259980,3500,3495,3500,3495,5
20230531,090900,26242485,3500,3490,3500,3485,1589
20230531,090800,20696905,3490,3470,3490,3470,4
20230531,090700,20682990,3490,3480,3490,3480,507
20230531,090600,18916055,3485,3485,3485,3485,0
20230531,090500,18916055,3485,3480,3485,3480,100
20230531,090400,18567560,3470,3485,3485,3470,24
20230531,090300,18484100,3485,3480,3485,3480,33
20230531,090200,18369125,3470,3485,3485,3470,304
20230531,090100,17309730,3490,3490,3490,3490,0
20230531,090000,17309730,3490,3490,3490,3480,4972