stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,203600,7718641100,13820,13820,13820,13820,72545
20230531,203500,7718641100,13820,13820,13820,13820,0
20230531,203400,7718641100,13820,13820,13820,13820,0
20230531,203300,7718641100,13820,13820,13820,13820,0
20230531,203200,7718641100,13820,13820,13820,13820,0
20230531,203100,7718641100,13820,13820,13820,13820,0
20230531,203000,7718641100,13820,13820,13820,13820,0
20230531,202900,7718641100,13820,13820,13820,13820,0
20230531,202800,7718641100,13820,13820,13820,13820,0
20230531,202700,7718641100,13820,13820,13820,13820,0
20230531,202600,7718641100,13820,13820,13820,13820,0
20230531,202500,7718641100,13820,13820,13820,13820,0
20230531,202400,7718641100,13820,13820,13820,13820,0
20230531,202300,7718641100,13820,13820,13820,13820,0
20230531,202200,7718641100,13820,13820,13820,13820,0
20230531,202100,7718641100,13820,13820,13820,13820,0
20230531,202000,7718641100,13820,13820,13820,13820,0
20230531,201900,7718641100,13820,13820,13820,13820,0
20230531,201800,7718641100,13820,13820,13820,13820,0
20230531,201700,7718641100,13820,13820,13820,13820,0
20230531,201600,7718641100,13820,13820,13820,13820,0
20230531,201500,7718641100,13820,13820,13820,13820,0
20230531,201400,7718641100,13820,13820,13820,13820,0
20230531,201300,7718641100,13820,13820,13820,13820,0
20230531,201200,7718641100,13820,13820,13820,13820,0
20230531,201100,7718641100,13820,13820,13820,13820,0
20230531,201000,7718641100,13820,13820,13820,13820,0
20230531,200900,7718641100,13820,13820,13820,13820,0
20230531,200800,7718641100,13820,13820,13820,13820,0
20230531,200700,7718641100,13820,13820,13820,13820,0
20230531,200600,7718641100,13820,13820,13820,13820,72545
20230531,200500,7718641100,13820,13820,13820,13820,0
20230531,200400,7718641100,13820,13820,13820,13820,0
20230531,200300,7718641100,13820,13820,13820,13820,0
20230531,200200,7718641100,13820,13820,13820,13820,0
20230531,200100,7718641100,13820,13820,13820,13820,0
20230531,200000,7718641100,13820,13820,13820,13820,0
20230531,195900,7718641100,13820,13820,13820,13820,0
20230531,195800,7718641100,13820,13820,13820,13820,0
20230531,195700,7718641100,13820,13820,13820,13820,0
20230531,195600,7718641100,13820,13820,13820,13820,0
20230531,195500,7718641100,13820,13820,13820,13820,0
20230531,195400,7718641100,13820,13820,13820,13820,0
20230531,195300,7718641100,13820,13820,13820,13820,0
20230531,195200,7718641100,13820,13820,13820,13820,0
20230531,195100,7718641100,13820,13820,13820,13820,0
20230531,195000,7718641100,13820,13820,13820,13820,0
20230531,194900,7718641100,13820,13820,13820,13820,0
20230531,194800,7718641100,13820,13820,13820,13820,0
20230531,194700,7718641100,13820,13820,13820,13820,0
20230531,194600,7718641100,13820,13820,13820,13820,0
20230531,194500,7718641100,13820,13820,13820,13820,0
20230531,194400,7718641100,13820,13820,13820,13820,0
20230531,194300,7718641100,13820,13820,13820,13820,0
20230531,194200,7718641100,13820,13820,13820,13820,0
20230531,194100,7718641100,13820,13820,13820,13820,0
20230531,194000,7718641100,13820,13820,13820,13820,0
20230531,193900,7718641100,13820,13820,13820,13820,0
20230531,193800,7718641100,13820,13820,13820,13820,0
20230531,193700,7718641100,13820,13820,13820,13820,0
20230531,193600,7718641100,13820,13820,13820,13820,72545
20230531,193500,7718641100,13820,13820,13820,13820,0
20230531,193400,7718641100,13820,13820,13820,13820,0
20230531,193300,7718641100,13820,13820,13820,13820,0
20230531,193200,7718641100,13820,13820,13820,13820,0
20230531,193100,7718641100,13820,13820,13820,13820,0
20230531,193000,7718641100,13820,13820,13820,13820,0
20230531,192900,7718641100,13820,13820,13820,13820,0
20230531,192800,7718641100,13820,13820,13820,13820,0
20230531,192700,7718641100,13820,13820,13820,13820,0
20230531,192600,7718641100,13820,13820,13820,13820,0
20230531,192500,7718641100,13820,13820,13820,13820,0
20230531,192400,7718641100,13820,13820,13820,13820,0
20230531,192300,7718641100,13820,13820,13820,13820,0
20230531,192200,7718641100,13820,13820,13820,13820,0
20230531,192100,7718641100,13820,13820,13820,13820,0
20230531,192000,7718641100,13820,13820,13820,13820,0
20230531,191900,7718641100,13820,13820,13820,13820,0
20230531,191800,7718641100,13820,13820,13820,13820,0
20230531,191700,7718641100,13820,13820,13820,13820,0
20230531,191600,7718641100,13820,13820,13820,13820,0
20230531,191500,7718641100,13820,13820,13820,13820,0
20230531,191400,7718641100,13820,13820,13820,13820,0
20230531,191300,7718641100,13820,13820,13820,13820,0
20230531,191200,7718641100,13820,13820,13820,13820,0
20230531,191100,7718641100,13820,13820,13820,13820,0
20230531,191000,7718641100,13820,13820,13820,13820,0
20230531,190900,7718641100,13820,13820,13820,13820,0
20230531,190800,7718641100,13820,13820,13820,13820,0
20230531,190700,7718641100,13820,13820,13820,13820,0
20230531,190600,7718641100,13820,13820,13820,13820,72545
20230531,190500,7718641100,13820,13820,13820,13820,0
20230531,190400,7718641100,13820,13820,13820,13820,0
20230531,190300,7718641100,13820,13820,13820,13820,0
20230531,190200,7718641100,13820,13820,13820,13820,0
20230531,190100,7718641100,13820,13820,13820,13820,0
20230531,190000,7718641100,13820,13820,13820,13820,0
20230531,185900,7718641100,13820,13820,13820,13820,0
20230531,185800,7718641100,13820,13820,13820,13820,0
20230531,185700,7718641100,13820,13820,13820,13820,0
20230531,185600,7718641100,13820,13820,13820,13820,0
20230531,185500,7718641100,13820,13820,13820,13820,0
20230531,185400,7718641100,13820,13820,13820,13820,0
20230531,185300,7718641100,13820,13820,13820,13820,0
20230531,185200,7718641100,13820,13820,13820,13820,0
20230531,185100,7718641100,13820,13820,13820,13820,0
20230531,185000,7718641100,13820,13820,13820,13820,0
20230531,184900,7718641100,13820,13820,13820,13820,0
20230531,184800,7718641100,13820,13820,13820,13820,0
20230531,184700,7718641100,13820,13820,13820,13820,0
20230531,184600,7718641100,13820,13820,13820,13820,0
20230531,184500,7718641100,13820,13820,13820,13820,0
20230531,184400,7718641100,13820,13820,13820,13820,0
20230531,184300,7718641100,13820,13820,13820,13820,0
20230531,184200,7718641100,13820,13820,13820,13820,0
20230531,184100,7718641100,13820,13820,13820,13820,0
20230531,184000,7718641100,13820,13820,13820,13820,0
20230531,183900,7718641100,13820,13820,13820,13820,0
20230531,183800,7718641100,13820,13820,13820,13820,0
20230531,183700,7718641100,13820,13820,13820,13820,0
20230531,183600,7718641100,13820,13820,13820,13820,72545
20230531,183500,7718641100,13820,13820,13820,13820,0
20230531,183400,7718641100,13820,13820,13820,13820,0
20230531,183300,7718641100,13820,13820,13820,13820,0
20230531,183200,7718641100,13820,13820,13820,13820,0
20230531,183100,7718641100,13820,13820,13820,13820,0
20230531,183000,7718641100,13820,13820,13820,13820,0
20230531,182900,7718641100,13820,13820,13820,13820,0
20230531,182800,7718641100,13820,13820,13820,13820,0
20230531,182700,7718641100,13820,13820,13820,13820,0
20230531,182600,7718641100,13820,13820,13820,13820,0
20230531,182500,7718641100,13820,13820,13820,13820,0
20230531,182400,7718641100,13820,13820,13820,13820,0
20230531,182300,7718641100,13820,13820,13820,13820,0
20230531,182200,7718641100,13820,13820,13820,13820,0
20230531,182100,7718641100,13820,13820,13820,13820,0
20230531,182000,7718641100,13820,13820,13820,13820,0
20230531,181900,7718641100,13820,13820,13820,13820,0
20230531,181800,7718641100,13820,13820,13820,13820,0
20230531,181700,7718641100,13820,13820,13820,13820,0
20230531,181600,7718641100,13820,13820,13820,13820,0
20230531,181500,7718641100,13820,13820,13820,13820,0
20230531,181400,7718641100,13820,13820,13820,13820,0
20230531,181300,7718641100,13820,13820,13820,13820,0
20230531,181200,7718641100,13820,13820,13820,13820,0
20230531,181100,7718641100,13820,13820,13820,13820,0
20230531,181000,7718641100,13820,13820,13820,13820,0
20230531,180900,7718641100,13820,13820,13820,13820,0
20230531,180800,7718641100,13820,13820,13820,13820,0
20230531,180700,7718641100,13820,13820,13820,13820,0
20230531,180600,7718641100,13820,13820,13820,13820,72545
20230531,180500,7718641100,13820,13820,13820,13820,0
20230531,180400,7718641100,13820,13820,13820,13820,0
20230531,180300,7718641100,13820,13820,13820,13820,0
20230531,180200,7718641100,13820,13820,13820,13820,0
20230531,180100,7718641100,13820,13820,13820,13820,0
20230531,180000,7718641100,13820,13820,13820,13820,0
20230531,175900,7718641100,13820,13820,13820,13820,0
20230531,175800,7718641100,13820,13820,13820,13820,0
20230531,175700,7718641100,13820,13820,13820,13820,0
20230531,175600,7718641100,13820,13820,13820,13820,0
20230531,175500,7718641100,13820,13820,13820,13820,0
20230531,175400,7718641100,13820,13820,13820,13820,0
20230531,175300,7718641100,13820,13820,13820,13820,0
20230531,175200,7718641100,13820,13820,13820,13820,0
20230531,175100,7718641100,13820,13820,13820,13820,0
20230531,175000,7718641100,13820,13820,13820,13820,0
20230531,174900,7718641100,13820,13820,13820,13820,0
20230531,174800,7718641100,13820,13820,13820,13820,0
20230531,174700,7718641100,13820,13820,13820,13820,0
20230531,174600,7718641100,13820,13820,13820,13820,0
20230531,174500,7718641100,13820,13820,13820,13820,0
20230531,174400,7718641100,13820,13820,13820,13820,0
20230531,174300,7718641100,13820,13820,13820,13820,0
20230531,174200,7718641100,13820,13820,13820,13820,0
20230531,174100,7718641100,13820,13820,13820,13820,0
20230531,174000,7718641100,13820,13820,13820,13820,0
20230531,173900,7718641100,13820,13820,13820,13820,0
20230531,173800,7718641100,13820,13820,13820,13820,0
20230531,173700,7718641100,13820,13820,13820,13820,0
20230531,173600,7718641100,13820,13820,13820,13820,72545
20230531,173500,7718641100,13820,13820,13820,13820,0
20230531,173400,7718641100,13820,13820,13820,13820,0
20230531,173300,7718641100,13820,13820,13820,13820,0
20230531,173200,7718641100,13820,13820,13820,13820,0
20230531,173100,7718641100,13820,13820,13820,13820,0
20230531,173000,7718641100,13820,13820,13820,13820,0
20230531,172900,7718641100,13820,13820,13820,13820,0
20230531,172800,7718641100,13820,13820,13820,13820,0
20230531,172700,7718641100,13820,13820,13820,13820,0
20230531,172600,7718641100,13820,13820,13820,13820,0
20230531,172500,7718641100,13820,13820,13820,13820,0
20230531,172400,7718641100,13820,13820,13820,13820,0
20230531,172300,7718641100,13820,13820,13820,13820,0
20230531,172200,7718641100,13820,13820,13820,13820,0
20230531,172100,7718641100,13820,13820,13820,13820,0
20230531,172000,7718641100,13820,13820,13820,13820,0
20230531,171900,7718641100,13820,13820,13820,13820,0
20230531,171800,7718641100,13820,13820,13820,13820,0
20230531,171700,7718641100,13820,13820,13820,13820,0
20230531,171600,7718641100,13820,13820,13820,13820,0
20230531,171500,7718641100,13820,13820,13820,13820,0
20230531,171400,7718641100,13820,13820,13820,13820,0
20230531,171300,7718641100,13820,13820,13820,13820,0
20230531,171200,7718641100,13820,13820,13820,13820,0
20230531,171100,7718641100,13820,13820,13820,13820,0
20230531,171000,7718641100,13820,13820,13820,13820,0
20230531,170900,7718641100,13820,13820,13820,13820,0
20230531,170800,7718641100,13820,13820,13820,13820,0
20230531,170700,7718641100,13820,13820,13820,13820,0
20230531,170600,7718641100,13820,13820,13820,13820,72545
20230531,170500,7718641100,13820,13820,13820,13820,0
20230531,170400,7718641100,13820,13820,13820,13820,0
20230531,170300,7718641100,13820,13820,13820,13820,0
20230531,170200,7718641100,13820,13820,13820,13820,0
20230531,170100,7718641100,13820,13820,13820,13820,0
20230531,170000,7718641100,13820,13820,13820,13820,0
20230531,165900,7718641100,13820,13820,13820,13820,0
20230531,165800,7718641100,13820,13820,13820,13820,0
20230531,165700,7718641100,13820,13820,13820,13820,0
20230531,165600,7718641100,13820,13820,13820,13820,0
20230531,165500,7718641100,13820,13820,13820,13820,0
20230531,165400,7718641100,13820,13820,13820,13820,0
20230531,165300,7718641100,13820,13820,13820,13820,0
20230531,165200,7718641100,13820,13820,13820,13820,0
20230531,165100,7718641100,13820,13820,13820,13820,0
20230531,165000,7718641100,13820,13820,13820,13820,0
20230531,164900,7718641100,13820,13820,13820,13820,0
20230531,164800,7718641100,13820,13820,13820,13820,0
20230531,164700,7718641100,13820,13820,13820,13820,0
20230531,164600,7718641100,13820,13820,13820,13820,0
20230531,164500,7718641100,13820,13820,13820,13820,0
20230531,164400,7718641100,13820,13820,13820,13820,0
20230531,164300,7718641100,13820,13820,13820,13820,0
20230531,164200,7718641100,13820,13820,13820,13820,0
20230531,164100,7718641100,13820,13820,13820,13820,0
20230531,164000,7718641100,13820,13820,13820,13820,0
20230531,163900,7718641100,13820,13820,13820,13820,0
20230531,163800,7718641100,13820,13820,13820,13820,0
20230531,163700,7718641100,13820,13820,13820,13820,0
20230531,163600,7718641100,13820,13820,13820,13820,72545
20230531,163500,7718641100,13820,13820,13820,13820,0
20230531,163400,7718641100,13820,13820,13820,13820,0
20230531,163300,7718641100,13820,13820,13820,13820,0
20230531,163200,7718641100,13820,13820,13820,13820,0
20230531,163100,7718641100,13820,13820,13820,13820,0
20230531,163000,7718641100,13820,13820,13820,13820,0
20230531,162900,7718641100,13820,13820,13820,13820,0
20230531,162800,7718641100,13820,13820,13820,13820,0
20230531,162700,7718641100,13820,13820,13820,13820,0
20230531,162600,7718641100,13820,13820,13820,13820,0
20230531,162500,7718641100,13820,13820,13820,13820,0
20230531,162400,7718641100,13820,13820,13820,13820,0
20230531,162300,7718641100,13820,13820,13820,13820,0
20230531,162200,7718641100,13820,13820,13820,13820,0
20230531,162100,7718641100,13820,13820,13820,13820,0
20230531,162000,7718641100,13820,13820,13820,13820,0
20230531,161900,7718641100,13820,13820,13820,13820,0
20230531,161800,7718641100,13820,13820,13820,13820,0
20230531,161700,7718641100,13820,13820,13820,13820,0
20230531,161600,7718641100,13820,13820,13820,13820,0
20230531,161500,7718641100,13820,13820,13820,13820,0
20230531,161400,7718641100,13820,13820,13820,13820,0
20230531,161300,7718641100,13820,13820,13820,13820,0
20230531,161200,7718641100,13820,13820,13820,13820,0
20230531,161100,7718641100,13820,13820,13820,13820,0
20230531,161000,7718641100,13820,13820,13820,13820,0
20230531,160900,7718641100,13820,13820,13820,13820,0
20230531,160800,7718641100,13820,13820,13820,13820,0
20230531,160700,7718641100,13820,13820,13820,13820,0
20230531,160600,7718641100,13820,13820,13820,13820,72545
20230531,160500,7718641100,13820,13820,13820,13820,0
20230531,160400,7718641100,13820,13820,13820,13820,0
20230531,160300,7718641100,13820,13820,13820,13820,0
20230531,160200,7718641100,13820,13820,13820,13820,0
20230531,160100,7718641100,13820,13820,13820,13820,0
20230531,160000,7718641100,13820,13820,13820,13820,0
20230531,155900,7718641100,13820,13820,13820,13820,0
20230531,155800,7718641100,13820,13820,13820,13820,0
20230531,155700,7718641100,13820,13820,13820,13820,0
20230531,155600,7718641100,13820,13820,13820,13820,0
20230531,155500,7718641100,13820,13820,13820,13820,0
20230531,155400,7718641100,13820,13820,13820,13820,0
20230531,155300,7718641100,13820,13820,13820,13820,0
20230531,155200,7718641100,13820,13820,13820,13820,0
20230531,155100,7718641100,13820,13820,13820,13820,0
20230531,155000,7718641100,13820,13820,13820,13820,0
20230531,154900,7718641100,13820,13820,13820,13820,0
20230531,154800,7718641100,13820,13820,13820,13820,0
20230531,154700,7718641100,13820,13820,13820,13820,0
20230531,154600,7718641100,13820,13820,13820,13820,0
20230531,154500,7718641100,13820,13820,13820,13820,0
20230531,154400,7718641100,13820,13820,13820,13820,0
20230531,154300,7718641100,13820,13820,13820,13820,0
20230531,154200,7718641100,13820,13820,13820,13820,0
20230531,154100,7718641100,13820,13820,13820,13820,0
20230531,154000,7718641100,13820,13820,13820,13820,0
20230531,153900,7718641100,13820,13820,13820,13820,0
20230531,153800,7718641100,13820,13820,13820,13820,0
20230531,153700,7718641100,13820,13820,13820,13820,0
20230531,153600,7718641100,13820,13820,13820,13820,72545
20230531,153500,7718641100,13820,13820,13820,13820,0
20230531,153400,7718641100,13820,13820,13820,13820,0
20230531,153300,7718641100,13820,13820,13820,13820,0
20230531,153200,7718641100,13820,13820,13820,13820,0
20230531,153100,7718641100,13820,13820,13820,13820,0
20230531,153000,7718641100,13820,13820,13820,13820,72545
20230531,152900,6716069200,13810,13810,13810,13810,0
20230531,152800,6716069200,13810,13810,13810,13810,0
20230531,152700,6716069200,13810,13810,13810,13810,0
20230531,152600,6716069200,13810,13810,13810,13810,0
20230531,152500,6716069200,13810,13810,13810,13810,0
20230531,152400,6716069200,13810,13810,13810,13810,0
20230531,152300,6716069200,13810,13810,13810,13810,0
20230531,152200,6716069200,13810,13810,13810,13810,0
20230531,152100,6716069200,13810,13810,13810,13810,0
20230531,152000,6716069200,13810,13810,13810,13810,0
20230531,151900,6716069200,13810,13820,13820,13790,1500
20230531,151800,6695358910,13830,13820,13840,13820,5740
20230531,151700,6615993750,13820,13810,13820,13800,1952
20230531,151600,6589028040,13810,13810,13810,13800,609
20230531,151500,6580618550,13810,13810,13820,13800,3973
20230531,151400,6525753200,13800,13810,13810,13800,1018
20230531,151300,6511700520,13810,13800,13810,13800,44
20230531,151200,6511093230,13800,13810,13810,13800,398
20230531,151100,6505599820,13810,13820,13820,13810,3387
20230531,151000,6458803940,13820,13830,13830,13820,3695
20230531,150900,6407703980,13840,13840,13840,13830,32
20230531,150800,6407261120,13840,13830,13850,13820,1178
20230531,150700,6390963020,13830,13830,13830,13820,430
20230531,150600,6385016670,13830,13820,13830,13810,903
20230531,150500,6372535910,13810,13810,13820,13810,499
20230531,150400,6365640850,13820,13830,13830,13810,2823
20230531,150300,6326627630,13830,13820,13830,13820,190
20230531,150200,6324000070,13830,13800,13830,13800,1283
20230531,150100,6306279590,13810,13800,13810,13800,323
20230531,150000,6301822140,13800,13810,13820,13800,973
20230531,145900,6288383780,13810,13810,13820,13800,1756
20230531,145800,6264133780,13800,13810,13820,13800,2179
20230531,145700,6234042500,13820,13820,13820,13810,497
20230531,145600,6227176570,13820,13810,13820,13810,1366
20230531,145500,6208305900,13810,13810,13810,13800,652
20230531,145400,6199301870,13810,13820,13820,13810,192
20230531,145300,6196649540,13820,13820,13840,13800,2652
20230531,145200,6160012700,13810,13840,13840,13810,85
20230531,145100,6158838130,13840,13830,13840,13810,714
20230531,145000,6148963140,13830,13810,13840,13810,1611
20230531,144900,6126678610,13810,13810,13820,13810,961
20230531,144800,6113406960,13810,13800,13810,13800,173
20230531,144700,6111019000,13790,13770,13790,13770,1700
20230531,144600,6087587970,13760,13760,13760,13750,863
20230531,144500,6075719190,13760,13750,13760,13750,75
20230531,144400,6074687570,13750,13770,13770,13750,942
20230531,144300,6061722050,13760,13760,13760,13760,2
20230531,144200,6061694530,13760,13770,13780,13760,213
20230531,144100,6058761480,13750,13780,13780,13750,1630
20230531,144000,6036325990,13780,13770,13780,13760,291
20230531,143900,6032318890,13770,13770,13770,13760,869
20230531,143800,6020352770,13760,13780,13780,13760,769
20230531,143700,6009762940,13770,13780,13780,13770,247
20230531,143600,6006360430,13770,13760,13780,13760,878
20230531,143500,5994270420,13770,13770,13780,13760,3278
20230531,143400,5949138210,13780,13790,13820,13780,3264
20230531,143300,5904143880,13780,13780,13780,13780,1
20230531,143200,5904130100,13790,13790,13800,13790,615
20230531,143100,5895645100,13790,13790,13790,13780,2230
20230531,143000,5864893710,13790,13830,13830,13790,1479
20230531,142900,5844459540,13840,13840,13840,13840,60
20230531,142800,5843629140,13840,13830,13840,13830,563
20230531,142700,5835842220,13830,13820,13830,13820,143
20230531,142600,5833865600,13820,13840,13850,13820,656
20230531,142500,5824787870,13840,13830,13850,13830,797
20230531,142400,5813764090,13830,13820,13830,13820,16
20230531,142300,5813542960,13820,13830,13830,13800,350
20230531,142200,5808707240,13830,13830,13830,13810,1956
20230531,142100,5781682700,13820,13830,13830,13820,138
20230531,142000,5779774660,13830,13810,13830,13810,339
20230531,141900,5775088670,13820,13800,13820,13800,765
20230531,141800,5764528820,13800,13810,13810,13800,149
20230531,141700,5762472520,13800,13810,13810,13800,212
20230531,141600,5759545220,13800,13800,13830,13800,1187
20230531,141500,5743149510,13790,13820,13820,13790,700
20230531,141400,5733483330,13820,13820,13820,13810,17
20230531,141300,5733248500,13820,13810,13820,13810,63
20230531,141200,5732378440,13810,13810,13810,13810,101
20230531,141100,5730983630,13810,13830,13830,13810,609
20230531,141000,5722567050,13820,13820,13830,13800,5506
20230531,140900,5646552220,13820,13840,13840,13820,2046
20230531,140800,5618257190,13860,13840,13860,13830,461
20230531,140700,5611876550,13840,13840,13840,13840,57
20230531,140600,5611087670,13840,13840,13860,13840,518
20230531,140500,5603913880,13860,13840,13860,13840,499
20230531,140400,5596998790,13850,13850,13860,13850,287
20230531,140300,5593023790,13840,13830,13840,13830,388
20230531,140200,5587653880,13840,13870,13870,13840,1171
20230531,140100,5571429890,13870,13870,13880,13870,1337
20230531,140000,5552885450,13860,13870,13870,13860,67
20230531,135900,5551956180,13860,13860,13860,13860,0
20230531,135800,5551956180,13860,13870,13870,13860,802
20230531,135700,5540838670,13860,13870,13870,13860,399
20230531,135600,5535308100,13870,13860,13870,13860,78
20230531,135500,5534226440,13870,13860,13870,13860,195
20230531,135400,5531523700,13870,13870,13870,13850,897
20230531,135300,5519086190,13870,13860,13870,13860,848
20230531,135200,5507328380,13860,13860,13870,13860,154
20230531,135100,5505193900,13860,13860,13870,13860,808
20230531,135000,5493992540,13870,13840,13870,13840,560
20230531,134900,5486227650,13850,13850,13860,13850,832
20230531,134800,5474703870,13860,13860,13860,13860,47
20230531,134700,5474052450,13850,13840,13850,13840,1975
20230531,134600,5446711870,13840,13830,13840,13830,394
20230531,134500,5441262810,13830,13830,13830,13830,734
20230531,134400,5431111590,13830,13830,13830,13830,140
20230531,134300,5429175390,13830,13840,13840,13830,702
20230531,134200,5419461670,13830,13830,13840,13830,192
20230531,134100,5416804720,13830,13830,13830,13830,40
20230531,134000,5416251520,13830,13840,13840,13820,614
20230531,133900,5407758280,13840,13850,13850,13840,196
20230531,133800,5405043920,13850,13870,13870,13840,1141
20230531,133700,5389229080,13880,13850,13890,13850,1105
20230531,133600,5373896380,13850,13850,13850,13850,900
20230531,133500,5361431380,13850,13840,13850,13840,1134
20230531,133400,5345729470,13840,13830,13850,13830,79
20230531,133300,5344636790,13850,13850,13850,13850,59
20230531,133200,5343819640,13850,13830,13850,13830,69
20230531,133100,5342864210,13840,13840,13850,13840,594
20230531,133000,5334643220,13850,13840,13850,13840,154
20230531,132900,5332511420,13830,13840,13850,13830,623
20230531,132800,5323887380,13830,13840,13850,13830,598
20230531,132700,5315614140,13840,13840,13840,13840,0
20230531,132600,5315614140,13840,13840,13850,13840,391
20230531,132500,5310202010,13850,13840,13850,13840,574
20230531,132400,5302257830,13830,13830,13830,13830,0
20230531,132300,5302257830,13830,13830,13830,13830,1
20230531,132200,5302244000,13830,13830,13840,13830,449
20230531,132100,5296034280,13840,13850,13850,13840,2154
20230531,132000,5266211770,13870,13850,13870,13840,753
20230531,131900,5255781940,13850,13850,13850,13850,85
20230531,131800,5254604690,13850,13850,13850,13850,66
20230531,131700,5253690590,13840,13850,13850,13840,839
20230531,131600,5242070450,13860,13850,13860,13850,747
20230531,131500,5231724450,13850,13870,13870,13850,98
20230531,131400,5230365970,13850,13860,13870,13850,792
20230531,131300,5219386540,13860,13840,13860,13830,1194
20230531,131200,5202862940,13840,13830,13840,13830,47
20230531,131100,5202212470,13840,13840,13840,13840,606
20230531,131000,5193825430,13840,13840,13840,13840,203
20230531,130900,5191015910,13840,13840,13840,13840,1
20230531,130800,5191002070,13860,13860,13860,13840,257
20230531,130700,5187443210,13860,13860,13870,13850,1140
20230531,130600,5171645610,13860,13860,13870,13850,1498
20230531,130500,5150887860,13860,13860,13860,13860,87
20230531,130400,5149682040,13860,13870,13870,13860,934
20230531,130300,5136735680,13860,13860,13870,13850,686
20230531,130200,5127226110,13850,13850,13860,13850,46
20230531,130100,5126588990,13850,13860,13860,13850,199
20230531,130000,5123832830,13860,13860,13860,13850,103
20230531,125900,5122405260,13860,13840,13860,13840,2391
20230531,125800,5089280030,13840,13840,13840,13840,661
20230531,125700,5080131790,13840,13840,13840,13840,58
20230531,125600,5079329070,13850,13850,13850,13840,773
20230531,125500,5068624970,13850,13840,13850,13840,326
20230531,125400,5064113090,13840,13850,13850,13840,452
20230531,125300,5057854820,13850,13850,13860,13850,878
20230531,125200,5045688950,13850,13850,13860,13850,287
20230531,125100,5041713960,13850,13870,13870,13850,87
20230531,125000,5040508050,13860,13870,13870,13860,1031
20230531,124900,5026209970,13880,13880,13880,13870,502
20230531,124800,5019242580,13880,13880,13880,13870,260
20230531,124700,5015635640,13880,13880,13880,13880,10
20230531,124600,5015496840,13880,13870,13880,13870,594
20230531,124500,5007253610,13870,13870,13870,13870,52
20230531,124400,5006532370,13870,13870,13870,13870,389
20230531,124300,5001136940,13880,13840,13880,13840,903
20230531,124200,4988624930,13840,13850,13850,13840,71
20230531,124100,4987641710,13850,13840,13850,13840,249
20230531,124000,4984193240,13840,13850,13850,13840,783
20230531,123900,4973348920,13850,13850,13850,13850,58
20230531,123800,4972545620,13840,13840,13850,13840,50
20230531,123700,4971853610,13840,13840,13850,13840,48
20230531,123600,4971189250,13840,13860,13860,13840,971
20230531,123500,4957735930,13860,13850,13870,13850,758
20230531,123400,4947228520,13860,13850,13860,13850,197
20230531,123300,4944498600,13850,13850,13850,13850,0
20230531,123200,4944498600,13850,13850,13860,13850,138
20230531,123100,4942586140,13850,13860,13860,13850,403
20230531,123000,4937003170,13890,13890,13890,13890,79
20230531,122900,4935905860,13860,13890,13890,13860,437
20230531,122800,4929841960,13870,13900,13900,13870,517
20230531,122700,4922666130,13880,13890,13890,13880,682
20230531,122600,4913194820,13880,13870,13880,13870,515
20230531,122500,4906048120,13870,13860,13870,13860,341
20230531,122400,4901321400,13860,13860,13860,13850,294
20230531,122300,4897246700,13850,13850,13860,13850,71
20230531,122200,4896263300,13840,13830,13840,13830,800
20230531,122100,4885191330,13830,13830,13830,13830,341
20230531,122000,4880475300,13830,13830,13830,13830,35
20230531,121900,4879991250,13830,13830,13840,13830,25
20230531,121800,4879645460,13830,13860,13860,13830,1541
20230531,121700,4858304770,13870,13850,13870,13850,376
20230531,121600,4853092090,13850,13850,13860,13850,80
20230531,121500,4851984050,13860,13860,13860,13860,131
20230531,121400,4850168390,13860,13860,13860,13850,326
20230531,121300,4845650510,13880,13860,13900,13860,1479
20230531,121200,4825113650,13840,13850,13850,13840,116
20230531,121100,4823507060,13850,13850,13850,13850,62
20230531,121000,4822648360,13850,13850,13850,13840,542
20230531,120900,4815141800,13850,13860,13860,13850,129
20230531,120800,4813353980,13860,13880,13880,13860,807
20230531,120700,4802160940,13880,13850,13880,13850,1009
20230531,120600,4788178770,13830,13830,13830,13830,70
20230531,120500,4787210670,13830,13830,13830,13830,243
20230531,120400,4783849980,13830,13830,13850,13820,2176
20230531,120300,4753762120,13830,13880,13880,13830,2016
20230531,120200,4725828370,13880,13880,13880,13880,110
20230531,120100,4724301570,13890,13880,13890,13880,660
20230531,120000,4715136810,13900,13900,13900,13900,13
20230531,115900,4714956110,13880,13880,13890,13880,492
20230531,115800,4708124730,13870,13880,13880,13870,140
20230531,115700,4706182320,13880,13900,13900,13880,1862
20230531,115600,4680335470,13900,13900,13920,13890,1634
20230531,115500,4657602100,13900,13890,13900,13890,94
20230531,115400,4656295820,13900,13890,13900,13890,201
20230531,115300,4653503820,13890,13890,13890,13890,247
20230531,115200,4650072990,13890,13890,13890,13880,310
20230531,115100,4645767470,13890,13890,13890,13880,96
20230531,115000,4644434150,13890,13880,13890,13880,72
20230531,114900,4643434780,13880,13890,13890,13880,74
20230531,114800,4642406930,13890,13890,13890,13890,263
20230531,114700,4638753860,13890,13890,13890,13890,0
20230531,114600,4638753860,13890,13900,13920,13890,364
20230531,114500,4633691820,13900,13920,13920,13900,3035
20230531,114400,4591454420,13920,13910,13920,13910,90
20230531,114300,4590201630,13920,13920,13920,13910,217
20230531,114200,4587181090,13920,13890,13920,13890,857
20230531,114100,4575266510,13900,13890,13900,13890,109
20230531,114000,4573751480,13890,13890,13890,13890,1257
20230531,113900,4556291750,13880,13880,13890,13880,637
20230531,113800,4547445010,13880,13880,13880,13880,189
20230531,113700,4544821690,13890,13890,13890,13880,161
20230531,113600,4542585410,13890,13890,13890,13890,139
20230531,113500,4540654700,13890,13880,13890,13880,77
20230531,113400,4539585510,13890,13890,13890,13870,2564
20230531,113300,4503975730,13890,13890,13890,13890,83
20230531,113200,4502822860,13890,13890,13900,13890,462
20230531,113100,4496405100,13880,13850,13880,13850,3421
20230531,113000,4448960560,13850,13840,13850,13840,310
20230531,112900,4444667260,13840,13850,13850,13840,506
20230531,112800,4437659630,13840,13840,13870,13840,743
20230531,112700,4427360030,13850,13850,13860,13850,421
20230531,112600,4421527350,13860,13850,13860,13850,232
20230531,112500,4418311850,13860,13840,13860,13840,883
20230531,112400,4406081550,13860,13840,13860,13840,650
20230531,112300,4397076870,13850,13840,13850,13840,90
20230531,112200,4395831260,13840,13850,13860,13840,378
20230531,112100,4390594700,13850,13870,13870,13850,674
20230531,112000,4381249890,13850,13870,13870,13850,648
20230531,111900,4372265130,13880,13870,13880,13870,8
20230531,111800,4372154140,13860,13860,13870,13860,392
20230531,111700,4366718140,13860,13850,13860,13840,792
20230531,111600,4355745730,13850,13830,13850,13830,1294
20230531,111500,4337824040,13830,13850,13860,13820,2259
20230531,111400,4306573820,13840,13840,13840,13830,1395
20230531,111300,4287278010,13840,13840,13850,13840,186
20230531,111200,4284703160,13840,13880,13900,13840,4686
20230531,111100,4219768590,13870,13880,13880,13870,141
20230531,111000,4217812510,13880,13880,13890,13880,233
20230531,110900,4214578460,13880,13910,13920,13880,506
20230531,110800,4207549160,13900,13890,13900,13890,400
20230531,110700,4201992900,13860,13860,13870,13860,161
20230531,110600,4199760850,13890,13860,13890,13860,122
20230531,110500,4198069270,13890,13890,13890,13850,1347
20230531,110400,4179388750,13890,13880,13890,13880,61
20230531,110300,4178541470,13890,13890,13890,13870,1176
20230531,110200,4162220430,13910,13900,13910,13890,1281
20230531,110100,4144413010,13900,13900,13930,13890,3207
20230531,110000,4099822000,13910,13920,13920,13910,747
20230531,105900,4089431170,13920,13920,13920,13920,61
20230531,105800,4088582050,13920,13920,13920,13910,392
20230531,105700,4083125550,13930,13920,13930,13920,364
20230531,105600,4078056600,13920,13910,13920,13900,3271
20230531,105500,4032580360,13910,13930,13930,13910,993
20230531,105400,4018754120,13930,13930,13930,13930,342
20230531,105300,4013990060,13930,13930,13930,13930,129
20230531,105200,4012193090,13940,13930,13940,13910,2190
20230531,105100,3981683280,13930,13940,13940,13930,485
20230531,105000,3974924520,13940,13930,13940,13930,8
20230531,104900,3974813070,13930,13940,13950,13930,631
20230531,104800,3966016340,13940,13940,13940,13940,348
20230531,104700,3961165220,13930,13920,13950,13920,691
20230531,104600,3951541440,13930,13940,13940,13920,2960
20230531,104500,3910337100,13940,13940,13940,13940,229
20230531,104400,3907144840,13950,13930,13950,13930,1297
20230531,104300,3889072780,13930,13940,13940,13930,82
20230531,104200,3887930380,13940,13910,13940,13900,1378
20230531,104100,3868758300,13910,13950,13950,13910,72
20230531,104000,3867754380,13910,13920,13950,13910,3538
20230531,103900,3818479410,13920,13920,13920,13920,351
20230531,103800,3813593490,13920,13930,13930,13920,63
20230531,103700,3812716450,13930,13930,13950,13910,2592
20230531,103600,3776600320,13940,13940,13940,13930,1546
20230531,103500,3755052350,13940,13940,13940,13940,87
20230531,103400,3753839570,13950,13920,13950,13920,2942
20230531,103300,3712840910,13920,13920,13930,13920,628
20230531,103200,3704094140,13920,13930,13930,13920,208
20230531,103100,3701198700,13930,13930,13930,13930,9
20230531,103000,3701073330,13930,13930,13930,13920,513
20230531,102900,3693927370,13930,13940,13940,13930,991
20230531,102800,3680120240,13940,13960,13960,13940,113
20230531,102700,3678543900,13960,13980,13980,13940,2507
20230531,102600,3643539230,13970,13960,13980,13960,4613
20230531,102500,3579120770,13960,13950,13960,13950,2495
20230531,102400,3544315490,13950,13940,13950,13940,1195
20230531,102300,3527648050,13940,13950,13950,13940,751
20230531,102200,3517172050,13950,13940,13950,13940,2299
20230531,102100,3485108130,13920,13930,13940,13920,2714
20230531,102000,3447286790,13930,13930,13940,13930,1178
20230531,101900,3430870930,13940,13910,13940,13910,3600
20230531,101800,3380725480,13910,13930,13930,13910,563
20230531,101700,3372884950,13910,13930,13940,13910,453
20230531,101600,3366575080,13900,13920,13930,13900,1772
20230531,101500,3341931230,13930,13920,13930,13920,609
20230531,101400,3333452340,13940,13920,13940,13920,1053
20230531,101300,3318777010,13920,13930,13930,13920,674
20230531,101200,3309390730,13940,13940,13940,13930,1073
20230531,101100,3294433830,13930,13930,13940,13930,1569
20230531,101000,3272577640,13920,13920,13920,13870,2778
20230531,100900,3233946170,13920,13920,13930,13920,813
20230531,100800,3222629200,13920,13930,13930,13920,864
20230531,100700,3210599510,13920,13920,13930,13890,2073
20230531,100600,3181772920,13920,13930,13930,13920,884
20230531,100500,3169458820,13930,13910,13940,13910,1015
20230531,100400,3155328990,13920,13930,13930,13910,1089
20230531,100300,3140173330,13930,13930,13940,13930,899
20230531,100200,3127649460,13940,13900,13950,13900,8230
20230531,100100,3012966920,13900,13890,13900,13890,506
20230531,100000,3005938560,13890,13920,13920,13890,690
20230531,095900,2996343190,13920,13920,13920,13900,3016
20230531,095800,2954378920,13920,13890,13920,13870,2174
20230531,095700,2924169100,13900,13910,13910,13890,68
20230531,095600,2923223970,13910,13880,13910,13870,1051
20230531,095500,2908625070,13880,13890,13890,13880,310
20230531,095400,2904319600,13900,13880,13920,13870,1981
20230531,095300,2876790480,13880,13890,13890,13880,591
20230531,095200,2868581550,13890,13870,13890,13860,2378
20230531,095100,2835585060,13880,13870,13880,13850,2473
20230531,095000,2801275470,13880,13850,13880,13850,865
20230531,094900,2789283400,13850,13870,13870,13830,869
20230531,094800,2777240580,13870,13810,13880,13810,3641
20230531,094700,2726809330,13810,13800,13810,13790,823
20230531,094600,2715450580,13810,13810,13830,13800,2296
20230531,094500,2683713310,13800,13760,13820,13760,2672
20230531,094400,2646866130,13770,13750,13770,13750,303
20230531,094300,2642696870,13750,13740,13760,13740,556
20230531,094200,2635050610,13750,13750,13770,13750,2292
20230531,094100,2603515780,13750,13750,13760,13750,1092
20230531,094000,2588500770,13750,13710,13750,13710,1050
20230531,093900,2574084170,13720,13700,13720,13700,1979
20230531,093800,2546951540,13700,13720,13720,13690,3837
20230531,093700,2494354960,13720,13740,13740,13710,1120
20230531,093600,2478980240,13740,13720,13740,13700,1550
20230531,093500,2457704300,13710,13720,13730,13710,567
20230531,093400,2449925380,13730,13710,13730,13710,760
20230531,093300,2439503760,13710,13710,13710,13690,1933
20230531,093200,2413031770,13700,13690,13700,13680,1569
20230531,093100,2391543280,13680,13640,13680,13640,1668
20230531,093000,2368745970,13640,13630,13640,13630,1543
20230531,092900,2347709440,13620,13620,13630,13620,1303
20230531,092800,2329961110,13610,13630,13640,13610,2868
20230531,092700,2290895160,13630,13610,13630,13610,2241
20230531,092600,2260378080,13610,13650,13650,13610,8136
20230531,092500,2149495010,13650,13650,13650,13640,2131
20230531,092400,2120424390,13650,13660,13660,13640,1076
20230531,092300,2105731410,13650,13670,13670,13640,2227
20230531,092200,2075319080,13680,13650,13680,13640,1174
20230531,092100,2059284750,13650,13650,13650,13640,1026
20230531,092000,2045285460,13620,13660,13680,13620,11496
20230531,091900,1888449540,13660,13670,13670,13660,1059
20230531,091800,1873980590,13670,13650,13680,13640,2817
20230531,091700,1835494700,13650,13680,13680,13640,7265
20230531,091600,1736313340,13670,13650,13670,13640,1154
20230531,091500,1720552990,13650,13640,13650,13630,916
20230531,091400,1708052490,13640,13660,13660,13630,8041
20230531,091300,1598377480,13650,13660,13670,13650,3649
20230531,091200,1548526770,13660,13670,13680,13650,7113
20230531,091100,1451330140,13670,13690,13700,13670,4805
20230531,091000,1385598330,13690,13680,13690,13670,2763
20230531,090900,1347799440,13680,13760,13760,13680,4509
20230531,090800,1285978800,13750,13720,13780,13700,4625
20230531,090700,1222462240,13720,13750,13780,13710,2649
20230531,090600,1186070510,13750,13700,13750,13660,13375
20230531,090500,1002915470,13720,13730,13750,13700,8583
20230531,090400,885107200,13730,13740,13750,13690,8527
20230531,090300,768105590,13750,13820,13820,13730,12107
20230531,090200,601331320,13820,13850,13860,13820,11704
20230531,090100,439304310,13850,13940,13940,13830,13653
20230531,090000,249533860,13950,14080,14080,13940,17809