stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,210300,35583049500,23650,23650,23650,23650,9938
20230531,210200,35583049500,23650,23650,23650,23650,0
20230531,210100,35583049500,23650,23650,23650,23650,0
20230531,210000,35583049500,23650,23650,23650,23650,0
20230531,205900,35583049500,23650,23650,23650,23650,0
20230531,205800,35583049500,23650,23650,23650,23650,0
20230531,205700,35583049500,23650,23650,23650,23650,0
20230531,205600,35583049500,23650,23650,23650,23650,0
20230531,205500,35583049500,23650,23650,23650,23650,0
20230531,205400,35583049500,23650,23650,23650,23650,0
20230531,205300,35583049500,23650,23650,23650,23650,0
20230531,205200,35583049500,23650,23650,23650,23650,0
20230531,205100,35583049500,23650,23650,23650,23650,0
20230531,205000,35583049500,23650,23650,23650,23650,0
20230531,204900,35583049500,23650,23650,23650,23650,0
20230531,204800,35583049500,23650,23650,23650,23650,0
20230531,204700,35583049500,23650,23650,23650,23650,0
20230531,204600,35583049500,23650,23650,23650,23650,0
20230531,204500,35583049500,23650,23650,23650,23650,0
20230531,204400,35583049500,23650,23650,23650,23650,0
20230531,204300,35583049500,23650,23650,23650,23650,0
20230531,204200,35583049500,23650,23650,23650,23650,0
20230531,204100,35583049500,23650,23650,23650,23650,0
20230531,204000,35583049500,23650,23650,23650,23650,0
20230531,203900,35583049500,23650,23650,23650,23650,0
20230531,203800,35583049500,23650,23650,23650,23650,0
20230531,203700,35583049500,23650,23650,23650,23650,0
20230531,203600,35583049500,23650,23650,23650,23650,0
20230531,203500,35583049500,23650,23650,23650,23650,0
20230531,203400,35583049500,23650,23650,23650,23650,0
20230531,203300,35583049500,23650,23650,23650,23650,9938
20230531,203200,35583049500,23650,23650,23650,23650,0
20230531,203100,35583049500,23650,23650,23650,23650,0
20230531,203000,35583049500,23650,23650,23650,23650,0
20230531,202900,35583049500,23650,23650,23650,23650,0
20230531,202800,35583049500,23650,23650,23650,23650,0
20230531,202700,35583049500,23650,23650,23650,23650,0
20230531,202600,35583049500,23650,23650,23650,23650,0
20230531,202500,35583049500,23650,23650,23650,23650,0
20230531,202400,35583049500,23650,23650,23650,23650,0
20230531,202300,35583049500,23650,23650,23650,23650,0
20230531,202200,35583049500,23650,23650,23650,23650,0
20230531,202100,35583049500,23650,23650,23650,23650,0
20230531,202000,35583049500,23650,23650,23650,23650,0
20230531,201900,35583049500,23650,23650,23650,23650,0
20230531,201800,35583049500,23650,23650,23650,23650,0
20230531,201700,35583049500,23650,23650,23650,23650,0
20230531,201600,35583049500,23650,23650,23650,23650,0
20230531,201500,35583049500,23650,23650,23650,23650,0
20230531,201400,35583049500,23650,23650,23650,23650,0
20230531,201300,35583049500,23650,23650,23650,23650,0
20230531,201200,35583049500,23650,23650,23650,23650,0
20230531,201100,35583049500,23650,23650,23650,23650,0
20230531,201000,35583049500,23650,23650,23650,23650,0
20230531,200900,35583049500,23650,23650,23650,23650,0
20230531,200800,35583049500,23650,23650,23650,23650,0
20230531,200700,35583049500,23650,23650,23650,23650,0
20230531,200600,35583049500,23650,23650,23650,23650,0
20230531,200500,35583049500,23650,23650,23650,23650,0
20230531,200400,35583049500,23650,23650,23650,23650,0
20230531,200300,35583049500,23650,23650,23650,23650,9938
20230531,200200,35583049500,23650,23650,23650,23650,0
20230531,200100,35583049500,23650,23650,23650,23650,0
20230531,200000,35583049500,23650,23650,23650,23650,0
20230531,195900,35583049500,23650,23650,23650,23650,0
20230531,195800,35583049500,23650,23650,23650,23650,0
20230531,195700,35583049500,23650,23650,23650,23650,0
20230531,195600,35583049500,23650,23650,23650,23650,0
20230531,195500,35583049500,23650,23650,23650,23650,0
20230531,195400,35583049500,23650,23650,23650,23650,0
20230531,195300,35583049500,23650,23650,23650,23650,0
20230531,195200,35583049500,23650,23650,23650,23650,0
20230531,195100,35583049500,23650,23650,23650,23650,0
20230531,195000,35583049500,23650,23650,23650,23650,0
20230531,194900,35583049500,23650,23650,23650,23650,0
20230531,194800,35583049500,23650,23650,23650,23650,0
20230531,194700,35583049500,23650,23650,23650,23650,0
20230531,194600,35583049500,23650,23650,23650,23650,0
20230531,194500,35583049500,23650,23650,23650,23650,0
20230531,194400,35583049500,23650,23650,23650,23650,0
20230531,194300,35583049500,23650,23650,23650,23650,0
20230531,194200,35583049500,23650,23650,23650,23650,0
20230531,194100,35583049500,23650,23650,23650,23650,0
20230531,194000,35583049500,23650,23650,23650,23650,0
20230531,193900,35583049500,23650,23650,23650,23650,0
20230531,193800,35583049500,23650,23650,23650,23650,0
20230531,193700,35583049500,23650,23650,23650,23650,0
20230531,193600,35583049500,23650,23650,23650,23650,0
20230531,193500,35583049500,23650,23650,23650,23650,0
20230531,193400,35583049500,23650,23650,23650,23650,0
20230531,193300,35583049500,23650,23650,23650,23650,9938
20230531,193200,35583049500,23650,23650,23650,23650,0
20230531,193100,35583049500,23650,23650,23650,23650,0
20230531,193000,35583049500,23650,23650,23650,23650,0
20230531,192900,35583049500,23650,23650,23650,23650,0
20230531,192800,35583049500,23650,23650,23650,23650,0
20230531,192700,35583049500,23650,23650,23650,23650,0
20230531,192600,35583049500,23650,23650,23650,23650,0
20230531,192500,35583049500,23650,23650,23650,23650,0
20230531,192400,35583049500,23650,23650,23650,23650,0
20230531,192300,35583049500,23650,23650,23650,23650,0
20230531,192200,35583049500,23650,23650,23650,23650,0
20230531,192100,35583049500,23650,23650,23650,23650,0
20230531,192000,35583049500,23650,23650,23650,23650,0
20230531,191900,35583049500,23650,23650,23650,23650,0
20230531,191800,35583049500,23650,23650,23650,23650,0
20230531,191700,35583049500,23650,23650,23650,23650,0
20230531,191600,35583049500,23650,23650,23650,23650,0
20230531,191500,35583049500,23650,23650,23650,23650,0
20230531,191400,35583049500,23650,23650,23650,23650,0
20230531,191300,35583049500,23650,23650,23650,23650,0
20230531,191200,35583049500,23650,23650,23650,23650,0
20230531,191100,35583049500,23650,23650,23650,23650,0
20230531,191000,35583049500,23650,23650,23650,23650,0
20230531,190900,35583049500,23650,23650,23650,23650,0
20230531,190800,35583049500,23650,23650,23650,23650,0
20230531,190700,35583049500,23650,23650,23650,23650,0
20230531,190600,35583049500,23650,23650,23650,23650,0
20230531,190500,35583049500,23650,23650,23650,23650,0
20230531,190400,35583049500,23650,23650,23650,23650,0
20230531,190300,35583049500,23650,23650,23650,23650,9938
20230531,190200,35583049500,23650,23650,23650,23650,0
20230531,190100,35583049500,23650,23650,23650,23650,0
20230531,190000,35583049500,23650,23650,23650,23650,0
20230531,185900,35583049500,23650,23650,23650,23650,0
20230531,185800,35583049500,23650,23650,23650,23650,0
20230531,185700,35583049500,23650,23650,23650,23650,0
20230531,185600,35583049500,23650,23650,23650,23650,0
20230531,185500,35583049500,23650,23650,23650,23650,0
20230531,185400,35583049500,23650,23650,23650,23650,0
20230531,185300,35583049500,23650,23650,23650,23650,0
20230531,185200,35583049500,23650,23650,23650,23650,0
20230531,185100,35583049500,23650,23650,23650,23650,0
20230531,185000,35583049500,23650,23650,23650,23650,0
20230531,184900,35583049500,23650,23650,23650,23650,0
20230531,184800,35583049500,23650,23650,23650,23650,0
20230531,184700,35583049500,23650,23650,23650,23650,0
20230531,184600,35583049500,23650,23650,23650,23650,0
20230531,184500,35583049500,23650,23650,23650,23650,0
20230531,184400,35583049500,23650,23650,23650,23650,0
20230531,184300,35583049500,23650,23650,23650,23650,0
20230531,184200,35583049500,23650,23650,23650,23650,0
20230531,184100,35583049500,23650,23650,23650,23650,0
20230531,184000,35583049500,23650,23650,23650,23650,0
20230531,183900,35583049500,23650,23650,23650,23650,0
20230531,183800,35583049500,23650,23650,23650,23650,0
20230531,183700,35583049500,23650,23650,23650,23650,0
20230531,183600,35583049500,23650,23650,23650,23650,0
20230531,183500,35583049500,23650,23650,23650,23650,0
20230531,183400,35583049500,23650,23650,23650,23650,0
20230531,183300,35583049500,23650,23650,23650,23650,9938
20230531,183200,35583049500,23650,23650,23650,23650,0
20230531,183100,35583049500,23650,23650,23650,23650,0
20230531,183000,35583049500,23650,23650,23650,23650,0
20230531,182900,35583049500,23650,23650,23650,23650,0
20230531,182800,35583049500,23650,23650,23650,23650,0
20230531,182700,35583049500,23650,23650,23650,23650,0
20230531,182600,35583049500,23650,23650,23650,23650,0
20230531,182500,35583049500,23650,23650,23650,23650,0
20230531,182400,35583049500,23650,23650,23650,23650,0
20230531,182300,35583049500,23650,23650,23650,23650,0
20230531,182200,35583049500,23650,23650,23650,23650,0
20230531,182100,35583049500,23650,23650,23650,23650,0
20230531,182000,35583049500,23650,23650,23650,23650,0
20230531,181900,35583049500,23650,23650,23650,23650,0
20230531,181800,35583049500,23650,23650,23650,23650,0
20230531,181700,35583049500,23650,23650,23650,23650,0
20230531,181600,35583049500,23650,23650,23650,23650,0
20230531,181500,35583049500,23650,23650,23650,23650,0
20230531,181400,35583049500,23650,23650,23650,23650,0
20230531,181300,35583049500,23650,23650,23650,23650,0
20230531,181200,35583049500,23650,23650,23650,23650,0
20230531,181100,35583049500,23650,23650,23650,23650,0
20230531,181000,35583049500,23650,23650,23650,23650,0
20230531,180900,35583049500,23650,23650,23650,23650,0
20230531,180800,35583049500,23650,23650,23650,23650,0
20230531,180700,35583049500,23650,23650,23650,23650,0
20230531,180600,35583049500,23650,23650,23650,23650,0
20230531,180500,35583049500,23650,23650,23650,23650,0
20230531,180400,35583049500,23650,23650,23650,23650,0
20230531,180300,35583049500,23650,23650,23650,23650,9938
20230531,180200,35583049500,23650,23650,23650,23650,0
20230531,180100,35583049500,23650,23650,23650,23650,0
20230531,180000,35583049500,23650,23650,23650,23650,0
20230531,175900,35583049500,23650,23650,23650,23650,0
20230531,175800,35583049500,23650,23650,23650,23650,0
20230531,175700,35583049500,23650,23650,23650,23650,0
20230531,175600,35583049500,23650,23650,23650,23650,0
20230531,175500,35583049500,23650,23650,23650,23650,0
20230531,175400,35583049500,23650,23650,23650,23650,0
20230531,175300,35583049500,23650,23650,23650,23650,0
20230531,175200,35583049500,23650,23650,23650,23650,0
20230531,175100,35583049500,23650,23650,23650,23650,0
20230531,175000,35583049500,23650,23650,23650,23650,0
20230531,174900,35583049500,23650,23650,23650,23650,0
20230531,174800,35583049500,23650,23650,23650,23650,0
20230531,174700,35583049500,23650,23650,23650,23650,0
20230531,174600,35583049500,23650,23650,23650,23650,0
20230531,174500,35583049500,23650,23650,23650,23650,0
20230531,174400,35583049500,23650,23650,23650,23650,0
20230531,174300,35583049500,23650,23650,23650,23650,0
20230531,174200,35583049500,23650,23650,23650,23650,0
20230531,174100,35583049500,23650,23650,23650,23650,0
20230531,174000,35583049500,23650,23650,23650,23650,0
20230531,173900,35583049500,23650,23650,23650,23650,0
20230531,173800,35583049500,23650,23650,23650,23650,0
20230531,173700,35583049500,23650,23650,23650,23650,0
20230531,173600,35583049500,23650,23650,23650,23650,0
20230531,173500,35583049500,23650,23650,23650,23650,0
20230531,173400,35583049500,23650,23650,23650,23650,0
20230531,173300,35583049500,23650,23650,23650,23650,9938
20230531,173200,35583049500,23650,23650,23650,23650,0
20230531,173100,35583049500,23650,23650,23650,23650,0
20230531,173000,35583049500,23650,23650,23650,23650,0
20230531,172900,35583049500,23650,23650,23650,23650,0
20230531,172800,35583049500,23650,23650,23650,23650,0
20230531,172700,35583049500,23650,23650,23650,23650,0
20230531,172600,35583049500,23650,23650,23650,23650,0
20230531,172500,35583049500,23650,23650,23650,23650,0
20230531,172400,35583049500,23650,23650,23650,23650,0
20230531,172300,35583049500,23650,23650,23650,23650,0
20230531,172200,35583049500,23650,23650,23650,23650,0
20230531,172100,35583049500,23650,23650,23650,23650,0
20230531,172000,35583049500,23650,23650,23650,23650,0
20230531,171900,35583049500,23650,23650,23650,23650,0
20230531,171800,35583049500,23650,23650,23650,23650,0
20230531,171700,35583049500,23650,23650,23650,23650,0
20230531,171600,35583049500,23650,23650,23650,23650,0
20230531,171500,35583049500,23650,23650,23650,23650,0
20230531,171400,35583049500,23650,23650,23650,23650,0
20230531,171300,35583049500,23650,23650,23650,23650,0
20230531,171200,35583049500,23650,23650,23650,23650,0
20230531,171100,35583049500,23650,23650,23650,23650,0
20230531,171000,35583049500,23650,23650,23650,23650,0
20230531,170900,35583049500,23650,23650,23650,23650,0
20230531,170800,35583049500,23650,23650,23650,23650,0
20230531,170700,35583049500,23650,23650,23650,23650,0
20230531,170600,35583049500,23650,23650,23650,23650,0
20230531,170500,35583049500,23650,23650,23650,23650,0
20230531,170400,35583049500,23650,23650,23650,23650,0
20230531,170300,35583049500,23650,23650,23650,23650,9938
20230531,170200,35583049500,23650,23650,23650,23650,0
20230531,170100,35583049500,23650,23650,23650,23650,0
20230531,170000,35583049500,23650,23650,23650,23650,0
20230531,165900,35583049500,23650,23650,23650,23650,0
20230531,165800,35583049500,23650,23650,23650,23650,0
20230531,165700,35583049500,23650,23650,23650,23650,0
20230531,165600,35583049500,23650,23650,23650,23650,0
20230531,165500,35583049500,23650,23650,23650,23650,0
20230531,165400,35583049500,23650,23650,23650,23650,0
20230531,165300,35583049500,23650,23650,23650,23650,0
20230531,165200,35583049500,23650,23650,23650,23650,0
20230531,165100,35583049500,23650,23650,23650,23650,0
20230531,165000,35583049500,23650,23650,23650,23650,0
20230531,164900,35583049500,23650,23650,23650,23650,0
20230531,164800,35583049500,23650,23650,23650,23650,0
20230531,164700,35583049500,23650,23650,23650,23650,0
20230531,164600,35583049500,23650,23650,23650,23650,0
20230531,164500,35583049500,23650,23650,23650,23650,0
20230531,164400,35583049500,23650,23650,23650,23650,0
20230531,164300,35583049500,23650,23650,23650,23650,0
20230531,164200,35583049500,23650,23650,23650,23650,0
20230531,164100,35583049500,23650,23650,23650,23650,0
20230531,164000,35583049500,23650,23650,23650,23650,0
20230531,163900,35583049500,23650,23650,23650,23650,0
20230531,163800,35583049500,23650,23650,23650,23650,0
20230531,163700,35583049500,23650,23650,23650,23650,0
20230531,163600,35583049500,23650,23650,23650,23650,0
20230531,163500,35583049500,23650,23650,23650,23650,0
20230531,163400,35583049500,23650,23650,23650,23650,0
20230531,163300,35583049500,23650,23650,23650,23650,9938
20230531,163200,35583049500,23650,23650,23650,23650,0
20230531,163100,35583049500,23650,23650,23650,23650,0
20230531,163000,35583049500,23650,23650,23650,23650,0
20230531,162900,35583049500,23650,23650,23650,23650,0
20230531,162800,35583049500,23650,23650,23650,23650,0
20230531,162700,35583049500,23650,23650,23650,23650,0
20230531,162600,35583049500,23650,23650,23650,23650,0
20230531,162500,35583049500,23650,23650,23650,23650,0
20230531,162400,35583049500,23650,23650,23650,23650,0
20230531,162300,35583049500,23650,23650,23650,23650,0
20230531,162200,35583049500,23650,23650,23650,23650,0
20230531,162100,35583049500,23650,23650,23650,23650,0
20230531,162000,35583049500,23650,23650,23650,23650,0
20230531,161900,35583049500,23650,23650,23650,23650,0
20230531,161800,35583049500,23650,23650,23650,23650,0
20230531,161700,35583049500,23650,23650,23650,23650,0
20230531,161600,35583049500,23650,23650,23650,23650,0
20230531,161500,35583049500,23650,23650,23650,23650,0
20230531,161400,35583049500,23650,23650,23650,23650,0
20230531,161300,35583049500,23650,23650,23650,23650,0
20230531,161200,35583049500,23650,23650,23650,23650,0
20230531,161100,35583049500,23650,23650,23650,23650,0
20230531,161000,35583049500,23650,23650,23650,23650,0
20230531,160900,35583049500,23650,23650,23650,23650,0
20230531,160800,35583049500,23650,23650,23650,23650,0
20230531,160700,35583049500,23650,23650,23650,23650,0
20230531,160600,35583049500,23650,23650,23650,23650,0
20230531,160500,35583049500,23650,23650,23650,23650,0
20230531,160400,35583049500,23650,23650,23650,23650,0
20230531,160300,35583049500,23650,23650,23650,23650,9938
20230531,160200,35583049500,23650,23650,23650,23650,0
20230531,160100,35583049500,23650,23650,23650,23650,0
20230531,160000,35583049500,23650,23650,23650,23650,0
20230531,155900,35583049500,23650,23650,23650,23650,0
20230531,155800,35583049500,23650,23650,23650,23650,0
20230531,155700,35583049500,23650,23650,23650,23650,0
20230531,155600,35583049500,23650,23650,23650,23650,0
20230531,155500,35583049500,23650,23650,23650,23650,0
20230531,155400,35583049500,23650,23650,23650,23650,0
20230531,155300,35583049500,23650,23650,23650,23650,0
20230531,155200,35583049500,23650,23650,23650,23650,0
20230531,155100,35583049500,23650,23650,23650,23650,0
20230531,155000,35583049500,23650,23650,23650,23650,0
20230531,154900,35583049500,23650,23650,23650,23650,0
20230531,154800,35583049500,23650,23650,23650,23650,0
20230531,154700,35583049500,23650,23650,23650,23650,0
20230531,154600,35583049500,23650,23650,23650,23650,0
20230531,154500,35583049500,23650,23650,23650,23650,0
20230531,154400,35583049500,23650,23650,23650,23650,0
20230531,154300,35583049500,23650,23650,23650,23650,0
20230531,154200,35583049500,23650,23650,23650,23650,0
20230531,154100,35583049500,23650,23650,23650,23650,0
20230531,154000,35583049500,23650,23650,23650,23650,0
20230531,153900,35583049500,23650,23650,23650,23650,0
20230531,153800,35583049500,23650,23650,23650,23650,0
20230531,153700,35583049500,23650,23650,23650,23650,0
20230531,153600,35583049500,23650,23650,23650,23650,0
20230531,153500,35583049500,23650,23650,23650,23650,0
20230531,153400,35583049500,23650,23650,23650,23650,0
20230531,153300,35583049500,23650,23650,23650,23650,9938
20230531,153200,35583049500,23650,23650,23650,23650,0
20230531,153100,35583049500,23650,23650,23650,23650,0
20230531,153000,35583049500,23650,23650,23650,23650,9938
20230531,152900,35348015800,23500,23500,23500,23500,0
20230531,152800,35348015800,23500,23500,23500,23500,0
20230531,152700,35348015800,23500,23500,23500,23500,0
20230531,152600,35348015800,23500,23500,23500,23500,0
20230531,152500,35348015800,23500,23500,23500,23500,0
20230531,152400,35348015800,23500,23500,23500,23500,0
20230531,152300,35348015800,23500,23500,23500,23500,0
20230531,152200,35348015800,23500,23500,23500,23500,0
20230531,152100,35348015800,23500,23500,23500,23500,0
20230531,152000,35348015800,23500,23500,23500,23500,0
20230531,151900,35348015800,23500,23450,23550,23400,5294
20230531,151800,35223702950,23450,23400,23550,23400,3448
20230531,151700,35142843000,23450,23300,23450,23250,2932
20230531,151600,35074463650,23300,23200,23300,23150,3445
20230531,151500,34994505100,23200,23450,23450,23150,7012
20230531,151400,34831274850,23450,23550,23600,23450,1694
20230531,151300,34791403800,23550,23500,23550,23500,558
20230531,151200,34778286700,23550,23400,23550,23350,5130
20230531,151100,34658154600,23400,23450,23550,23400,1939
20230531,151000,34612651050,23450,23400,23550,23400,1437
20230531,150900,34578933400,23400,23350,23600,23350,3438
20230531,150800,34498274500,23350,23300,23450,23300,3588
20230531,150700,34414458750,23300,23300,23550,23200,5726
20230531,150600,34280737900,23200,23700,23700,23200,17559
20230531,150500,33869412650,23700,23750,23800,23700,2949
20230531,150400,33799339300,23750,23750,23750,23700,2271
20230531,150300,33745470950,23750,23700,23800,23600,3292
20230531,150200,33667559300,23700,23800,23800,23650,3981
20230531,150100,33573248500,23750,23800,23850,23700,4054
20230531,150000,33476912950,23850,23800,23850,23750,1536
20230531,145900,33440311700,23750,23900,23900,23750,2571
20230531,145800,33379019300,23850,23750,23900,23700,2765
20230531,145700,33313214150,23750,23700,23800,23500,6641
20230531,145600,33156363050,23700,23550,23750,23550,4807
20230531,145500,33042623050,23650,24050,24200,23450,20074
20230531,145400,32564477850,24000,24250,24250,23950,5311
20230531,145300,32436406100,24200,24050,24500,23900,13605
20230531,145200,32105897400,24000,24300,24350,23700,17999
20230531,145100,31673335600,24350,24250,24550,24200,10828
20230531,145000,31408915350,24250,24200,24300,24100,7591
20230531,144900,31225318800,24250,24300,24400,24150,7979
20230531,144800,31031696000,24300,24350,24400,24050,15981
20230531,144700,30644596500,24350,24250,24600,24100,51365
20230531,144600,29390595300,24250,24000,24400,23950,44738
20230531,144500,28309535750,24000,23900,24000,23900,3394
20230531,144400,28228188750,23950,23750,23950,23700,8068
20230531,144300,28035691350,23750,23800,23800,23750,753
20230531,144200,28017807100,23800,23700,23800,23700,1278
20230531,144100,27987503500,23700,23750,23850,23700,800
20230531,144000,27968504200,23750,23800,23850,23750,821
20230531,143900,27948942250,23800,23800,23800,23800,1523
20230531,143800,27912694850,23850,23800,23850,23800,10
20230531,143700,27912456600,23800,23850,23850,23800,665
20230531,143600,27896618000,23850,23750,23850,23750,2219
20230531,143500,27843717450,23750,23850,23900,23750,1188
20230531,143400,27815421300,23850,23950,23950,23850,930
20230531,143300,27793198000,23900,23900,23900,23850,1650
20230531,143200,27753773900,23850,23900,23950,23850,1945
20230531,143100,27707263350,23900,23850,23950,23850,353
20230531,143000,27698831150,23850,23900,23900,23800,1378
20230531,142900,27665917150,23850,23800,23900,23800,151
20230531,142800,27662315850,23850,23850,23850,23800,551
20230531,142700,27649200900,23850,23850,23900,23850,867
20230531,142600,27628520550,23850,23850,23900,23850,315
20230531,142500,27621006550,23850,23900,23900,23850,437
20230531,142400,27610576300,23900,23900,23900,23850,325
20230531,142300,27602810800,23850,23800,23850,23750,732
20230531,142200,27585367100,23800,23750,23800,23700,1154
20230531,142100,27557951000,23650,23750,23750,23650,1634
20230531,142000,27519213450,23750,23700,23750,23700,203
20230531,141900,27514392750,23700,23700,23800,23700,323
20230531,141800,27506730050,23700,23750,23750,23700,297
20230531,141700,27499676600,23750,23800,23800,23650,2205
20230531,141600,27447371950,23850,23900,23900,23800,1447
20230531,141500,27412880900,23950,23950,24000,23900,2410
20230531,141400,27355156000,24000,23750,24000,23750,11437
20230531,141300,27081894400,23750,23750,23750,23750,246
20230531,141200,27076051900,23750,23700,23800,23700,46
20230531,141100,27074960550,23800,23750,23800,23700,573
20230531,141000,27061360350,23750,23700,23750,23700,261
20230531,140900,27055165750,23750,23700,23750,23650,1430
20230531,140800,27021274700,23650,23650,23700,23650,166
20230531,140700,27017347000,23700,23650,23750,23650,82
20230531,140600,27015406950,23750,23700,23750,23650,123
20230531,140500,27012491750,23750,23750,23750,23700,132
20230531,140400,27009357100,23650,23650,23700,23650,511
20230531,140300,26997266200,23700,23650,23750,23600,830
20230531,140200,26977609800,23650,23750,23800,23650,547
20230531,140100,26964649100,23750,23800,23800,23750,1079
20230531,140000,26939008150,23800,23700,23800,23700,2391
20230531,135900,26882246900,23700,23700,23700,23650,588
20230531,135800,26868311450,23700,23700,23700,23650,38
20230531,135700,26867411650,23700,23650,23700,23500,2414
20230531,135600,26810448600,23600,23550,23650,23550,326
20230531,135500,26802754050,23550,23600,23600,23550,689
20230531,135400,26786495900,23600,23700,23700,23600,517
20230531,135300,26774252250,23700,23750,23750,23700,440
20230531,135200,26763820650,23750,23800,23800,23750,867
20230531,135100,26743226350,23800,23800,23800,23750,1551
20230531,135000,26706331700,23800,23800,23800,23750,522
20230531,134900,26693921600,23800,23750,23800,23750,522
20230531,134800,26681513450,23800,23650,23800,23650,783
20230531,134700,26662931600,23700,23600,23700,23600,701
20230531,134600,26646339100,23650,23650,23650,23600,475
20230531,134500,26635109450,23650,23700,23700,23650,283
20230531,134400,26628414650,23750,23750,23750,23450,1595
20230531,134300,26590857100,23750,23650,23750,23650,1051
20230531,134200,26565983350,23650,23700,23750,23650,795
20230531,134100,26547127600,23700,23700,23700,23700,1610
20230531,134000,26508970600,23650,23650,23650,23650,199
20230531,133900,26504264250,23650,23650,23700,23650,101
20230531,133800,26501874750,23650,23600,23650,23550,967
20230531,133700,26479046850,23600,23700,23700,23600,604
20230531,133600,26464778750,23700,23700,23750,23650,359
20230531,133500,26456271850,23700,23750,23800,23500,3929
20230531,133400,26363459250,23800,23700,23800,23700,983
20230531,133300,26340082750,23700,23800,23800,23700,728
20230531,133200,26322795700,23800,23800,23850,23800,382
20230531,133100,26313690550,23850,23700,23850,23600,3145
20230531,133000,26239006600,23700,23750,23800,23700,1626
20230531,132900,26200459600,23800,23750,23800,23750,475
20230531,132800,26189175400,23800,23800,23800,23800,1173
20230531,132700,26161258000,23800,23700,23850,23700,1115
20230531,132600,26134702550,23700,23800,23850,23700,1105
20230531,132500,26108453800,23850,23800,23850,23750,774
20230531,132400,26090024300,23850,23800,23950,23750,9740
20230531,132300,25857648950,23800,23500,23800,23500,4429
20230531,132200,25752467150,23550,23450,23550,23450,617
20230531,132100,25737952650,23550,23300,23600,23300,3005
20230531,132000,25667318400,23300,23250,23350,23250,889
20230531,131900,25646641500,23250,23400,23400,23250,1052
20230531,131800,25622137300,23400,23400,23450,23400,334
20230531,131700,25614321650,23400,23350,23400,23300,633
20230531,131600,25599559600,23350,23350,23400,23350,207
20230531,131500,25594726100,23350,23400,23400,23300,897
20230531,131400,25573771450,23400,23300,23400,23300,333
20230531,131300,25566000800,23300,23350,23350,23300,838
20230531,131200,25546474050,23350,23450,23450,23300,357
20230531,131100,25538142300,23350,23300,23450,23300,1176
20230531,131000,25510642400,23300,23300,23400,23300,230
20230531,130900,25505272400,23300,23300,23400,23250,1748
20230531,130800,25464510550,23300,23350,23350,23300,514
20230531,130700,25452513300,23350,23400,23400,23350,1220
20230531,130600,25424025150,23400,23450,23450,23400,1963
20230531,130500,25378061500,23500,23500,23500,23450,305
20230531,130400,25370903400,23500,23500,23500,23450,923
20230531,130300,25349227000,23500,23550,23550,23450,555
20230531,130200,25336165950,23500,23550,23550,23500,1137
20230531,130100,25309410050,23550,23600,23600,23550,579
20230531,130000,25295755150,23650,23600,23650,23600,166
20230531,125900,25291830450,23600,23650,23700,23600,647
20230531,125800,25276523450,23650,23650,23700,23600,1106
20230531,125700,25250372500,23650,23500,23650,23500,866
20230531,125600,25229967200,23450,23500,23500,23450,1514
20230531,125500,25194394800,23500,23450,23550,23450,261
20230531,125400,25188261850,23450,23450,23500,23450,2398
20230531,125300,25131922150,23450,23300,23500,23250,4029
20230531,125200,25037791700,23250,23250,23250,23200,734
20230531,125100,25020732550,23250,23250,23300,23200,876
20230531,125000,25000364000,23250,23200,23250,23200,434
20230531,124900,24990283400,23200,23150,23200,23150,522
20230531,124800,24978182350,23100,23150,23150,23100,1368
20230531,124700,24946557900,23150,23150,23150,23050,5240
20230531,124600,24825424900,23150,23250,23250,23150,704
20230531,124500,24809100600,23250,23250,23250,23200,522
20230531,124400,24796982050,23200,23250,23250,23200,1164
20230531,124300,24769975100,23200,23200,23250,23200,723
20230531,124200,24753198300,23250,23300,23300,23200,2024
20230531,124100,24706184900,23300,23250,23300,23250,569
20230531,124000,24692938550,23250,23300,23300,23250,741
20230531,123900,24675690050,23300,23300,23350,23250,588
20230531,123800,24661990600,23300,23250,23350,23250,1393
20230531,123700,24629534800,23350,23300,23350,23300,1396
20230531,123600,24597007350,23350,23300,23350,23250,1734
20230531,123500,24556609750,23300,23350,23350,23300,885
20230531,123400,24535983700,23350,23400,23400,23300,739
20230531,123300,24518731750,23450,23450,23450,23300,714
20230531,123200,24502068000,23450,23450,23450,23400,648
20230531,123100,24486901650,23400,23350,23400,23350,704
20230531,123000,24470438950,23350,23250,23400,23250,2270
20230531,122900,24417512850,23250,23150,23350,23100,3154
20230531,122800,24344410850,23150,23350,23400,23150,6336
20230531,122700,24197240200,23350,23350,23350,23300,3666
20230531,122600,24111694350,23350,23400,23500,23300,3590
20230531,122500,24027763750,23400,23500,23500,23400,770
20230531,122400,24009725400,23500,23300,23500,23250,2093
20230531,122300,23960807550,23250,23600,23600,23200,15006
20230531,122200,23609484000,23650,23650,23650,23600,2588
20230531,122100,23548388250,23650,23650,23650,23650,813
20230531,122000,23529160800,23700,23650,23700,23650,162
20230531,121900,23525329450,23650,23700,23700,23650,815
20230531,121800,23506050450,23700,23650,23750,23650,784
20230531,121700,23487483150,23650,23700,23700,23650,529
20230531,121600,23474961300,23700,23750,23750,23700,993
20230531,121500,23451426950,23700,23750,23800,23700,940
20230531,121400,23429116750,23750,23750,23800,23750,356
20230531,121300,23420654900,23750,23750,23800,23750,323
20230531,121200,23412983450,23750,23750,23800,23750,203
20230531,121100,23408159700,23750,23850,23850,23750,602
20230531,121000,23393810100,23850,23900,23900,23850,230
20230531,120900,23388318700,23900,23850,23950,23850,227
20230531,120800,23382893200,23850,23950,24000,23800,839
20230531,120700,23362835550,23750,23700,23950,23650,6147
20230531,120600,23216135700,23700,23700,23750,23650,2307
20230531,120500,23161474200,23750,23800,23800,23700,315
20230531,120400,23153997150,23800,23750,23800,23700,3979
20230531,120300,23059625550,23800,23800,23800,23800,219
20230531,120200,23054413350,23850,23800,23850,23800,824
20230531,120100,23034802100,23800,23750,23800,23750,178
20230531,120000,23030569600,23750,23800,23800,23750,180
20230531,115900,23026292550,23750,23800,23850,23700,1988
20230531,115800,22979087800,23800,23900,23900,23800,387
20230531,115700,22969869400,23900,23850,23900,23850,63
20230531,115600,22968364400,23850,23850,23950,23850,516
20230531,115500,22956041000,23850,23850,23900,23850,142
20230531,115400,22952654050,23850,23950,23950,23850,1070
20230531,115300,22927123600,23900,23900,23900,23900,764
20230531,115200,22908864000,23900,23950,23950,23900,434
20230531,115100,22898480150,23950,23950,24000,23900,1876
20230531,115000,22853555050,23950,23750,23950,23750,1612
20230531,114900,22815172350,23750,23750,23750,23750,1081
20230531,114800,22789498600,23750,23750,23800,23750,734
20230531,114700,22772061900,23800,23900,23900,23800,478
20230531,114600,22760677450,23850,23900,23900,23850,421
20230531,114500,22750621150,23900,23900,23900,23900,609
20230531,114400,22736066050,23900,23900,23950,23900,377
20230531,114300,22727050050,23900,23800,23950,23800,2148
20230531,114200,22675824900,23800,23750,23800,23750,719
20230531,114100,22658725300,23700,23750,23800,23700,1482
20230531,114000,22623535450,23750,23850,23850,23700,1652
20230531,113900,22584284000,23850,23950,23950,23850,457
20230531,113800,22573380000,23850,23900,23950,23850,412
20230531,113700,22563514500,23900,23950,24000,23900,475
20230531,113600,22552144750,23950,23950,23950,23900,813
20230531,113500,22532703200,23950,23950,24000,23950,1135
20230531,113400,22505513600,23950,24000,24000,23900,581
20230531,113300,22491595050,24000,24000,24050,24000,714
20230531,113200,22474457050,24000,23900,24050,23900,7143
20230531,113100,22303177050,23900,23850,23900,23850,1782
20230531,113000,22260589650,23900,23850,23900,23850,2174
20230531,112900,22208646650,23850,23850,23900,23750,2478
20230531,112800,22149587450,23850,23750,23900,23700,761
20230531,112700,22131481200,23750,23700,23750,23700,139
20230531,112600,22128180050,23700,23700,23750,23650,1404
20230531,112500,22094925350,23650,23650,23700,23600,409
20230531,112400,22085262600,23650,23600,23700,23600,594
20230531,112300,22071224950,23700,23650,23700,23600,287
20230531,112200,22064436300,23650,23650,23700,23600,1018
20230531,112100,22040364000,23650,23600,23750,23600,1336
20230531,112000,22008811600,23600,23650,23800,23600,1610
20230531,111900,21970780350,23650,23850,23850,23650,3772
20230531,111800,21881369650,23850,23700,23850,23700,1899
20230531,111700,21836246750,23700,23750,23800,23700,2231
20230531,111600,21783334900,23750,23700,23800,23700,1325
20230531,111500,21751866300,23700,23850,23850,23650,3831
20230531,111400,21660967250,23850,23950,23950,23800,2687
20230531,111300,21596916250,23950,24000,24100,23850,1688
20230531,111200,21556439050,24100,24150,24200,23850,4200
20230531,111100,21455459750,24200,24050,24200,24050,6219
20230531,111000,21305483450,24000,24000,24050,24000,1510
20230531,110900,21269226700,24050,24000,24050,23950,1255
20230531,110800,21239111600,24000,24000,24050,24000,1614
20230531,110700,21200372500,24050,24000,24050,24000,641
20230531,110600,21184965350,24000,24050,24100,24000,895
20230531,110500,21163452400,24050,24100,24150,24050,610
20230531,110400,21148768400,24100,24150,24150,24050,2253
20230531,110300,21094419200,24100,24000,24200,23950,10058
20230531,110200,20852212600,24000,23950,24000,23900,1385
20230531,110100,20819032500,23950,24000,24000,23950,1258
20230531,110000,20788850850,24050,24050,24050,23950,870
20230531,105900,20767963550,24050,23950,24100,23900,8089
20230531,105800,20573937650,23950,23900,23950,23850,1639
20230531,105700,20534778850,23900,23900,23900,23850,1491
20230531,105600,20499152150,23900,23950,23950,23900,2040
20230531,105500,20450344350,23950,23850,23950,23850,2080
20230531,105400,20400624300,23900,23900,23900,23850,1871
20230531,105300,20355970350,23850,23750,23900,23750,1914
20230531,105200,20310320800,23750,23650,23800,23600,2876
20230531,105100,20242162300,23650,23600,23700,23550,2609
20230531,105000,20180641700,23600,23700,23800,23600,2528
20230531,104900,20120810300,23800,23600,23800,23550,3778
20230531,104800,20031643800,23600,23750,24000,23600,6264
20230531,104700,19883314350,23750,23950,23950,23700,11345
20230531,104600,19612885400,23950,23950,23950,23900,2989
20230531,104500,19541387050,23950,24000,24050,23900,2848
20230531,104400,19473191450,24000,24100,24100,24000,3095
20230531,104300,19398753000,24000,24100,24150,23950,5393
20230531,104200,19269274650,24050,24200,24200,23900,6361
20230531,104100,19116583850,24200,24250,24250,24150,3261
20230531,104000,19037693850,24200,24250,24300,24200,9607
20230531,103900,18804421650,24250,24300,24400,24200,8997
20230531,103800,18585661600,24350,24200,24350,24050,13090
20230531,103700,18267947450,24200,23950,24200,23900,9354
20230531,103600,18042710850,23900,23900,23950,23850,2515
20230531,103500,17982707950,23900,23900,23900,23800,2306
20230531,103400,17927707700,23900,23900,23950,23800,4135
20230531,103300,17828973250,23900,24150,24200,23750,7994
20230531,103200,17637425000,24100,24200,24250,24000,7214
20230531,103100,17463173300,24050,23650,24300,23600,14423
20230531,103000,17118226300,23650,23600,23800,23600,1900
20230531,102900,17073289800,23600,23650,23750,23500,4648
20230531,102800,16963681050,23600,23800,23900,23550,5443
20230531,102700,16834340700,23850,23550,23950,23500,6819
20230531,102600,16672669250,23600,23850,23850,23500,9759
20230531,102500,16441848050,23850,23550,23950,23500,7504
20230531,102400,16263456650,23500,23900,23950,23500,11560
20230531,102300,15989443600,23900,23850,24000,23750,6722
20230531,102200,15829090200,23800,24250,24300,23700,21672
20230531,102100,15307673000,24250,24250,24400,24150,13363
20230531,102000,14983215600,24250,24400,24400,24050,22370
20230531,101900,14441581050,24450,23950,24550,23900,41944
20230531,101800,13425730400,23950,23600,23950,23600,11680
20230531,101700,13147865150,23600,23600,23650,23550,4524
20230531,101600,13041116650,23650,23550,23700,23500,6802
20230531,101500,12880463400,23500,23600,23800,23450,11978
20230531,101400,12597243600,23700,23650,23800,23400,18931
20230531,101300,12149600700,23650,23350,23650,23250,26526
20230531,101200,11527453550,23350,23050,23400,23050,18556
20230531,101100,11095686500,23000,23100,23100,23000,1521
20230531,101000,11060624000,23050,23050,23100,23050,851
20230531,100900,11041006650,23050,23000,23050,23000,2170
20230531,100800,10991016750,23000,23050,23050,23000,677
20230531,100700,10975426650,23000,23050,23050,22950,3796
20230531,100600,10888206950,23050,22950,23050,22950,1700
20230531,100500,10849091500,22900,23150,23200,22900,8022
20230531,100400,10664473000,23150,23000,23150,22950,8748
20230531,100300,10462823650,23050,23000,23050,22900,1514
20230531,100200,10427999850,23000,22900,23050,22900,5432
20230531,100100,10303164400,22850,22900,22950,22850,1009
20230531,100000,10280052600,22900,23000,23000,22900,2384
20230531,095900,10225257350,23000,23000,23050,22950,2728
20230531,095800,10162470500,23050,22850,23100,22800,15811
20230531,095700,9799006400,22850,22650,22850,22650,6813
20230531,095600,9643854650,22650,22650,22700,22600,2369
20230531,095500,9590221950,22650,22600,22700,22600,3289
20230531,095400,9515858450,22600,22600,22650,22600,1280
20230531,095300,9486916500,22600,22600,22600,22400,7524
20230531,095200,9317507200,22650,22750,22750,22600,1787
20230531,095100,9276999800,22800,22800,22800,22600,3506
20230531,095000,9197431000,22800,22750,22800,22700,1251
20230531,094900,9168933100,22750,22900,22900,22700,4939
20230531,094800,9056458450,22800,22950,22950,22650,6558
20230531,094700,8906780850,22950,23200,23250,22950,15206
20230531,094600,8555253250,23200,22600,23200,22600,29023
20230531,094500,7890141600,22600,22600,22600,22500,2839
20230531,094400,7826051850,22550,22350,22600,22300,1261
20230531,094300,7797791350,22300,22400,22450,22250,1679
20230531,094200,7760324100,22400,22400,22450,22350,1329
20230531,094100,7730547250,22400,22500,22600,22350,1846
20230531,094000,7689047050,22500,22650,22650,22500,1519
20230531,093900,7654792950,22650,22650,22800,22450,7422
20230531,093800,7486185000,22500,22300,22750,22250,10799
20230531,093700,7242347700,22350,22500,22550,22350,3341
20230531,093600,7167445300,22450,22700,22700,22450,4925
20230531,093500,7056132150,22500,22500,22700,22300,11178
20230531,093400,6804004950,22500,22150,22500,22150,5022
20230531,093300,6691810600,22150,22050,22200,22000,2842
20230531,093200,6628992300,22050,22100,22100,22000,1207
20230531,093100,6602373650,22100,22200,22200,22100,1592
20230531,093000,6567165000,22200,22300,22300,22150,1101
20230531,092900,6542746750,22300,22350,22450,22150,2833
20230531,092800,6479444000,22350,22050,22350,22050,2561
20230531,092700,6422544550,22100,21950,22100,21900,1747
20230531,092600,6384099150,21950,22100,22100,21950,5217
20230531,092500,6269288950,22100,22150,22200,22000,4095
20230531,092400,6178849700,22200,22350,22400,22100,5087
20230531,092300,6065692100,22400,22550,22800,22100,23462
20230531,092200,5536519750,22500,22300,22600,22300,17161
20230531,092100,5151758000,22350,21950,22450,21900,27044
20230531,092000,4551877900,21950,21850,21950,21800,1767
20230531,091900,4513210700,21850,21850,21900,21800,1547
20230531,091800,4479414100,21900,21800,21950,21800,2697
20230531,091700,4420421250,21850,21700,21850,21650,1421
20230531,091600,4389512800,21700,21700,21750,21650,2835
20230531,091500,4328010150,21700,21650,21750,21650,1193
20230531,091400,4302127100,21700,21800,21850,21650,1284
20230531,091300,4274190000,21800,21950,21950,21800,2596
20230531,091200,4217538700,21850,21950,22150,21850,5667
20230531,091100,4093001550,21950,21750,22200,21750,14136
20230531,091000,3782120800,21700,21550,21750,21350,15862
20230531,090900,3441426450,21600,21800,21800,21550,8425
20230531,090800,3259042950,21800,21900,21900,21700,6192
20230531,090700,3123927450,21900,21800,21900,21700,10122
20230531,090600,2902865800,21850,21700,21850,21400,16435
20230531,090500,2547633450,21650,22150,22150,21650,19057
20230531,090400,2129052100,22100,22350,22350,22100,14804
20230531,090300,1800390000,22350,22450,22600,22100,27554
20230531,090200,1187892800,22550,22800,22800,22300,52250
20230531,090100,0,20000,20000,20000,20000,0
20230531,090000,0,20000,20000,20000,20000,0