stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,214300,2784379691,447,447,447,447,25848
20230531,214200,2784379691,447,447,447,447,0
20230531,214100,2784379691,447,447,447,447,0
20230531,214000,2784379691,447,447,447,447,0
20230531,213900,2784379691,447,447,447,447,0
20230531,213800,2784379691,447,447,447,447,0
20230531,213700,2784379691,447,447,447,447,0
20230531,213600,2784379691,447,447,447,447,0
20230531,213500,2784379691,447,447,447,447,0
20230531,213400,2784379691,447,447,447,447,0
20230531,213300,2784379691,447,447,447,447,0
20230531,213200,2784379691,447,447,447,447,0
20230531,213100,2784379691,447,447,447,447,0
20230531,213000,2784379691,447,447,447,447,0
20230531,212900,2784379691,447,447,447,447,0
20230531,212800,2784379691,447,447,447,447,0
20230531,212700,2784379691,447,447,447,447,0
20230531,212600,2784379691,447,447,447,447,0
20230531,212500,2784379691,447,447,447,447,0
20230531,212400,2784379691,447,447,447,447,0
20230531,212300,2784379691,447,447,447,447,0
20230531,212200,2784379691,447,447,447,447,0
20230531,212100,2784379691,447,447,447,447,0
20230531,212000,2784379691,447,447,447,447,0
20230531,211900,2784379691,447,447,447,447,0
20230531,211800,2784379691,447,447,447,447,0
20230531,211700,2784379691,447,447,447,447,0
20230531,211600,2784379691,447,447,447,447,0
20230531,211500,2784379691,447,447,447,447,0
20230531,211400,2784379691,447,447,447,447,0
20230531,211300,2784379691,447,447,447,447,25848
20230531,211200,2784379691,447,447,447,447,0
20230531,211100,2784379691,447,447,447,447,0
20230531,211000,2784379691,447,447,447,447,0
20230531,210900,2784379691,447,447,447,447,0
20230531,210800,2784379691,447,447,447,447,0
20230531,210700,2784379691,447,447,447,447,0
20230531,210600,2784379691,447,447,447,447,0
20230531,210500,2784379691,447,447,447,447,0
20230531,210400,2784379691,447,447,447,447,0
20230531,210300,2784379691,447,447,447,447,0
20230531,210200,2784379691,447,447,447,447,0
20230531,210100,2784379691,447,447,447,447,0
20230531,210000,2784379691,447,447,447,447,0
20230531,205900,2784379691,447,447,447,447,0
20230531,205800,2784379691,447,447,447,447,0
20230531,205700,2784379691,447,447,447,447,0
20230531,205600,2784379691,447,447,447,447,0
20230531,205500,2784379691,447,447,447,447,0
20230531,205400,2784379691,447,447,447,447,0
20230531,205300,2784379691,447,447,447,447,0
20230531,205200,2784379691,447,447,447,447,0
20230531,205100,2784379691,447,447,447,447,0
20230531,205000,2784379691,447,447,447,447,0
20230531,204900,2784379691,447,447,447,447,0
20230531,204800,2784379691,447,447,447,447,0
20230531,204700,2784379691,447,447,447,447,0
20230531,204600,2784379691,447,447,447,447,0
20230531,204500,2784379691,447,447,447,447,0
20230531,204400,2784379691,447,447,447,447,0
20230531,204300,2784379691,447,447,447,447,25848
20230531,204200,2784379691,447,447,447,447,0
20230531,204100,2784379691,447,447,447,447,0
20230531,204000,2784379691,447,447,447,447,0
20230531,203900,2784379691,447,447,447,447,0
20230531,203800,2784379691,447,447,447,447,0
20230531,203700,2784379691,447,447,447,447,0
20230531,203600,2784379691,447,447,447,447,0
20230531,203500,2784379691,447,447,447,447,0
20230531,203400,2784379691,447,447,447,447,0
20230531,203300,2784379691,447,447,447,447,0
20230531,203200,2784379691,447,447,447,447,0
20230531,203100,2784379691,447,447,447,447,0
20230531,203000,2784379691,447,447,447,447,0
20230531,202900,2784379691,447,447,447,447,0
20230531,202800,2784379691,447,447,447,447,0
20230531,202700,2784379691,447,447,447,447,0
20230531,202600,2784379691,447,447,447,447,0
20230531,202500,2784379691,447,447,447,447,0
20230531,202400,2784379691,447,447,447,447,0
20230531,202300,2784379691,447,447,447,447,0
20230531,202200,2784379691,447,447,447,447,0
20230531,202100,2784379691,447,447,447,447,0
20230531,202000,2784379691,447,447,447,447,0
20230531,201900,2784379691,447,447,447,447,0
20230531,201800,2784379691,447,447,447,447,0
20230531,201700,2784379691,447,447,447,447,0
20230531,201600,2784379691,447,447,447,447,0
20230531,201500,2784379691,447,447,447,447,0
20230531,201400,2784379691,447,447,447,447,0
20230531,201300,2784379691,447,447,447,447,25848
20230531,201200,2784379691,447,447,447,447,0
20230531,201100,2784379691,447,447,447,447,0
20230531,201000,2784379691,447,447,447,447,0
20230531,200900,2784379691,447,447,447,447,0
20230531,200800,2784379691,447,447,447,447,0
20230531,200700,2784379691,447,447,447,447,0
20230531,200600,2784379691,447,447,447,447,0
20230531,200500,2784379691,447,447,447,447,0
20230531,200400,2784379691,447,447,447,447,0
20230531,200300,2784379691,447,447,447,447,0
20230531,200200,2784379691,447,447,447,447,0
20230531,200100,2784379691,447,447,447,447,0
20230531,200000,2784379691,447,447,447,447,0
20230531,195900,2784379691,447,447,447,447,0
20230531,195800,2784379691,447,447,447,447,0
20230531,195700,2784379691,447,447,447,447,0
20230531,195600,2784379691,447,447,447,447,0
20230531,195500,2784379691,447,447,447,447,0
20230531,195400,2784379691,447,447,447,447,0
20230531,195300,2784379691,447,447,447,447,0
20230531,195200,2784379691,447,447,447,447,0
20230531,195100,2784379691,447,447,447,447,0
20230531,195000,2784379691,447,447,447,447,0
20230531,194900,2784379691,447,447,447,447,0
20230531,194800,2784379691,447,447,447,447,0
20230531,194700,2784379691,447,447,447,447,0
20230531,194600,2784379691,447,447,447,447,0
20230531,194500,2784379691,447,447,447,447,0
20230531,194400,2784379691,447,447,447,447,0
20230531,194300,2784379691,447,447,447,447,25848
20230531,194200,2784379691,447,447,447,447,0
20230531,194100,2784379691,447,447,447,447,0
20230531,194000,2784379691,447,447,447,447,0
20230531,193900,2784379691,447,447,447,447,0
20230531,193800,2784379691,447,447,447,447,0
20230531,193700,2784379691,447,447,447,447,0
20230531,193600,2784379691,447,447,447,447,0
20230531,193500,2784379691,447,447,447,447,0
20230531,193400,2784379691,447,447,447,447,0
20230531,193300,2784379691,447,447,447,447,0
20230531,193200,2784379691,447,447,447,447,0
20230531,193100,2784379691,447,447,447,447,0
20230531,193000,2784379691,447,447,447,447,0
20230531,192900,2784379691,447,447,447,447,0
20230531,192800,2784379691,447,447,447,447,0
20230531,192700,2784379691,447,447,447,447,0
20230531,192600,2784379691,447,447,447,447,0
20230531,192500,2784379691,447,447,447,447,0
20230531,192400,2784379691,447,447,447,447,0
20230531,192300,2784379691,447,447,447,447,0
20230531,192200,2784379691,447,447,447,447,0
20230531,192100,2784379691,447,447,447,447,0
20230531,192000,2784379691,447,447,447,447,0
20230531,191900,2784379691,447,447,447,447,0
20230531,191800,2784379691,447,447,447,447,0
20230531,191700,2784379691,447,447,447,447,0
20230531,191600,2784379691,447,447,447,447,0
20230531,191500,2784379691,447,447,447,447,0
20230531,191400,2784379691,447,447,447,447,0
20230531,191300,2784379691,447,447,447,447,25848
20230531,191200,2784379691,447,447,447,447,0
20230531,191100,2784379691,447,447,447,447,0
20230531,191000,2784379691,447,447,447,447,0
20230531,190900,2784379691,447,447,447,447,0
20230531,190800,2784379691,447,447,447,447,0
20230531,190700,2784379691,447,447,447,447,0
20230531,190600,2784379691,447,447,447,447,0
20230531,190500,2784379691,447,447,447,447,0
20230531,190400,2784379691,447,447,447,447,0
20230531,190300,2784379691,447,447,447,447,0
20230531,190200,2784379691,447,447,447,447,0
20230531,190100,2784379691,447,447,447,447,0
20230531,190000,2784379691,447,447,447,447,0
20230531,185900,2784379691,447,447,447,447,0
20230531,185800,2784379691,447,447,447,447,0
20230531,185700,2784379691,447,447,447,447,0
20230531,185600,2784379691,447,447,447,447,0
20230531,185500,2784379691,447,447,447,447,0
20230531,185400,2784379691,447,447,447,447,0
20230531,185300,2784379691,447,447,447,447,0
20230531,185200,2784379691,447,447,447,447,0
20230531,185100,2784379691,447,447,447,447,0
20230531,185000,2784379691,447,447,447,447,0
20230531,184900,2784379691,447,447,447,447,0
20230531,184800,2784379691,447,447,447,447,0
20230531,184700,2784379691,447,447,447,447,0
20230531,184600,2784379691,447,447,447,447,0
20230531,184500,2784379691,447,447,447,447,0
20230531,184400,2784379691,447,447,447,447,0
20230531,184300,2784379691,447,447,447,447,25848
20230531,184200,2784379691,447,447,447,447,0
20230531,184100,2784379691,447,447,447,447,0
20230531,184000,2784379691,447,447,447,447,0
20230531,183900,2784379691,447,447,447,447,0
20230531,183800,2784379691,447,447,447,447,0
20230531,183700,2784379691,447,447,447,447,0
20230531,183600,2784379691,447,447,447,447,0
20230531,183500,2784379691,447,447,447,447,0
20230531,183400,2784379691,447,447,447,447,0
20230531,183300,2784379691,447,447,447,447,0
20230531,183200,2784379691,447,447,447,447,0
20230531,183100,2784379691,447,447,447,447,0
20230531,183000,2784379691,447,447,447,447,0
20230531,182900,2784379691,447,447,447,447,0
20230531,182800,2784379691,447,447,447,447,0
20230531,182700,2784379691,447,447,447,447,0
20230531,182600,2784379691,447,447,447,447,0
20230531,182500,2784379691,447,447,447,447,0
20230531,182400,2784379691,447,447,447,447,0
20230531,182300,2784379691,447,447,447,447,0
20230531,182200,2784379691,447,447,447,447,0
20230531,182100,2784379691,447,447,447,447,0
20230531,182000,2784379691,447,447,447,447,0
20230531,181900,2784379691,447,447,447,447,0
20230531,181800,2784379691,447,447,447,447,0
20230531,181700,2784379691,447,447,447,447,0
20230531,181600,2784379691,447,447,447,447,0
20230531,181500,2784379691,447,447,447,447,0
20230531,181400,2784379691,447,447,447,447,0
20230531,181300,2784379691,447,447,447,447,25848
20230531,181200,2784379691,447,447,447,447,0
20230531,181100,2784379691,447,447,447,447,0
20230531,181000,2784379691,447,447,447,447,0
20230531,180900,2784379691,447,447,447,447,0
20230531,180800,2784379691,447,447,447,447,0
20230531,180700,2784379691,447,447,447,447,0
20230531,180600,2784379691,447,447,447,447,0
20230531,180500,2784379691,447,447,447,447,0
20230531,180400,2784379691,447,447,447,447,0
20230531,180300,2784379691,447,447,447,447,0
20230531,180200,2784379691,447,447,447,447,0
20230531,180100,2784379691,447,447,447,447,0
20230531,180000,2784379691,447,447,447,447,0
20230531,175900,2784379691,447,447,447,447,0
20230531,175800,2784379691,447,447,447,447,0
20230531,175700,2784379691,447,447,447,447,0
20230531,175600,2784379691,447,447,447,447,0
20230531,175500,2784379691,447,447,447,447,0
20230531,175400,2784379691,447,447,447,447,0
20230531,175300,2784379691,447,447,447,447,0
20230531,175200,2784379691,447,447,447,447,0
20230531,175100,2784379691,447,447,447,447,0
20230531,175000,2784379691,447,447,447,447,0
20230531,174900,2784379691,447,447,447,447,0
20230531,174800,2784379691,447,447,447,447,0
20230531,174700,2784379691,447,447,447,447,0
20230531,174600,2784379691,447,447,447,447,0
20230531,174500,2784379691,447,447,447,447,0
20230531,174400,2784379691,447,447,447,447,0
20230531,174300,2784379691,447,447,447,447,25848
20230531,174200,2784379691,447,447,447,447,0
20230531,174100,2784379691,447,447,447,447,0
20230531,174000,2784379691,447,447,447,447,0
20230531,173900,2784379691,447,447,447,447,0
20230531,173800,2784379691,447,447,447,447,0
20230531,173700,2784379691,447,447,447,447,0
20230531,173600,2784379691,447,447,447,447,0
20230531,173500,2784379691,447,447,447,447,0
20230531,173400,2784379691,447,447,447,447,0
20230531,173300,2784379691,447,447,447,447,0
20230531,173200,2784379691,447,447,447,447,0
20230531,173100,2784379691,447,447,447,447,0
20230531,173000,2784379691,447,447,447,447,0
20230531,172900,2784379691,447,447,447,447,0
20230531,172800,2784379691,447,447,447,447,0
20230531,172700,2784379691,447,447,447,447,0
20230531,172600,2784379691,447,447,447,447,0
20230531,172500,2784379691,447,447,447,447,0
20230531,172400,2784379691,447,447,447,447,0
20230531,172300,2784379691,447,447,447,447,0
20230531,172200,2784379691,447,447,447,447,0
20230531,172100,2784379691,447,447,447,447,0
20230531,172000,2784379691,447,447,447,447,0
20230531,171900,2784379691,447,447,447,447,0
20230531,171800,2784379691,447,447,447,447,0
20230531,171700,2784379691,447,447,447,447,0
20230531,171600,2784379691,447,447,447,447,0
20230531,171500,2784379691,447,447,447,447,0
20230531,171400,2784379691,447,447,447,447,0
20230531,171300,2784379691,447,447,447,447,25848
20230531,171200,2784379691,447,447,447,447,0
20230531,171100,2784379691,447,447,447,447,0
20230531,171000,2784379691,447,447,447,447,0
20230531,170900,2784379691,447,447,447,447,0
20230531,170800,2784379691,447,447,447,447,0
20230531,170700,2784379691,447,447,447,447,0
20230531,170600,2784379691,447,447,447,447,0
20230531,170500,2784379691,447,447,447,447,0
20230531,170400,2784379691,447,447,447,447,0
20230531,170300,2784379691,447,447,447,447,0
20230531,170200,2784379691,447,447,447,447,0
20230531,170100,2784379691,447,447,447,447,0
20230531,170000,2784379691,447,447,447,447,0
20230531,165900,2784379691,447,447,447,447,0
20230531,165800,2784379691,447,447,447,447,0
20230531,165700,2784379691,447,447,447,447,0
20230531,165600,2784379691,447,447,447,447,0
20230531,165500,2784379691,447,447,447,447,0
20230531,165400,2784379691,447,447,447,447,0
20230531,165300,2784379691,447,447,447,447,0
20230531,165200,2784379691,447,447,447,447,0
20230531,165100,2784379691,447,447,447,447,0
20230531,165000,2784379691,447,447,447,447,0
20230531,164900,2784379691,447,447,447,447,0
20230531,164800,2784379691,447,447,447,447,0
20230531,164700,2784379691,447,447,447,447,0
20230531,164600,2784379691,447,447,447,447,0
20230531,164500,2784379691,447,447,447,447,0
20230531,164400,2784379691,447,447,447,447,0
20230531,164300,2784379691,447,447,447,447,25848
20230531,164200,2784379691,447,447,447,447,0
20230531,164100,2784379691,447,447,447,447,0
20230531,164000,2784379691,447,447,447,447,0
20230531,163900,2784379691,447,447,447,447,0
20230531,163800,2784379691,447,447,447,447,0
20230531,163700,2784379691,447,447,447,447,0
20230531,163600,2784379691,447,447,447,447,0
20230531,163500,2784379691,447,447,447,447,0
20230531,163400,2784379691,447,447,447,447,0
20230531,163300,2784379691,447,447,447,447,0
20230531,163200,2784379691,447,447,447,447,0
20230531,163100,2784379691,447,447,447,447,0
20230531,163000,2784379691,447,447,447,447,0
20230531,162900,2784379691,447,447,447,447,0
20230531,162800,2784379691,447,447,447,447,0
20230531,162700,2784379691,447,447,447,447,0
20230531,162600,2784379691,447,447,447,447,0
20230531,162500,2784379691,447,447,447,447,0
20230531,162400,2784379691,447,447,447,447,0
20230531,162300,2784379691,447,447,447,447,0
20230531,162200,2784379691,447,447,447,447,0
20230531,162100,2784379691,447,447,447,447,0
20230531,162000,2784379691,447,447,447,447,0
20230531,161900,2784379691,447,447,447,447,0
20230531,161800,2784379691,447,447,447,447,0
20230531,161700,2784379691,447,447,447,447,0
20230531,161600,2784379691,447,447,447,447,0
20230531,161500,2784379691,447,447,447,447,0
20230531,161400,2784379691,447,447,447,447,0
20230531,161300,2784379691,447,447,447,447,25848
20230531,161200,2784379691,447,447,447,447,0
20230531,161100,2784379691,447,447,447,447,0
20230531,161000,2784379691,447,447,447,447,0
20230531,160900,2784379691,447,447,447,447,0
20230531,160800,2784379691,447,447,447,447,0
20230531,160700,2784379691,447,447,447,447,0
20230531,160600,2784379691,447,447,447,447,0
20230531,160500,2784379691,447,447,447,447,0
20230531,160400,2784379691,447,447,447,447,0
20230531,160300,2784379691,447,447,447,447,0
20230531,160200,2784379691,447,447,447,447,0
20230531,160100,2784379691,447,447,447,447,0
20230531,160000,2784379691,447,447,447,447,0
20230531,155900,2784379691,447,447,447,447,0
20230531,155800,2784379691,447,447,447,447,0
20230531,155700,2784379691,447,447,447,447,0
20230531,155600,2784379691,447,447,447,447,0
20230531,155500,2784379691,447,447,447,447,0
20230531,155400,2784379691,447,447,447,447,0
20230531,155300,2784379691,447,447,447,447,0
20230531,155200,2784379691,447,447,447,447,0
20230531,155100,2784379691,447,447,447,447,0
20230531,155000,2784379691,447,447,447,447,0
20230531,154900,2784379691,447,447,447,447,0
20230531,154800,2784379691,447,447,447,447,0
20230531,154700,2784379691,447,447,447,447,0
20230531,154600,2784379691,447,447,447,447,0
20230531,154500,2784379691,447,447,447,447,0
20230531,154400,2784379691,447,447,447,447,0
20230531,154300,2784379691,447,447,447,447,25848
20230531,154200,2784379691,447,447,447,447,0
20230531,154100,2784379691,447,447,447,447,0
20230531,154000,2784379691,447,447,447,447,0
20230531,153900,2784379691,447,447,447,447,0
20230531,153800,2784379691,447,447,447,447,0
20230531,153700,2784379691,447,447,447,447,0
20230531,153600,2784379691,447,447,447,447,0
20230531,153500,2784379691,447,447,447,447,0
20230531,153400,2784379691,447,447,447,447,0
20230531,153300,2784379691,447,447,447,447,0
20230531,153200,2784379691,447,447,447,447,0
20230531,153100,2784379691,447,447,447,447,0
20230531,153000,2784379691,447,447,447,447,25848
20230531,152900,2772825635,443,443,443,443,0
20230531,152800,2772825635,443,443,443,443,0
20230531,152700,2772825635,443,443,443,443,0
20230531,152600,2772825635,443,443,443,443,0
20230531,152500,2772825635,443,443,443,443,0
20230531,152400,2772825635,443,443,443,443,0
20230531,152300,2772825635,443,443,443,443,0
20230531,152200,2772825635,443,443,443,443,0
20230531,152100,2772825635,443,443,443,443,0
20230531,152000,2772825635,443,443,443,443,0
20230531,151900,2772825635,443,443,444,441,11001
20230531,151800,2767970404,444,445,445,443,11
20230531,151700,2767965515,441,443,445,441,17640
20230531,151600,2760161085,444,443,444,443,628
20230531,151500,2759882871,444,443,444,443,118
20230531,151400,2759830592,444,444,444,443,5508
20230531,151300,2757388840,444,443,444,443,363
20230531,151200,2757228016,445,444,445,443,6228
20230531,151100,2754467782,445,444,445,444,346
20230531,151000,2754314128,445,443,445,443,8185
20230531,150900,2750687987,445,444,445,444,168
20230531,150800,2750613387,443,446,446,443,4273
20230531,150700,2748719029,446,445,446,445,14
20230531,150600,2748712795,446,445,446,445,14
20230531,150500,2748706555,446,445,446,443,1067
20230531,150400,2748233747,446,446,446,445,443
20230531,150300,2748036590,446,445,446,445,85
20230531,150200,2747998760,445,443,445,443,20
20230531,150100,2747989870,445,443,445,443,11
20230531,150000,2747984977,445,443,445,443,10
20230531,145900,2747980537,447,447,447,447,0
20230531,145800,2747980537,447,443,447,443,25
20230531,145700,2747969442,447,447,447,447,53
20230531,145600,2747945751,447,447,447,447,0
20230531,145500,2747945751,447,444,447,443,20415
20230531,145400,2738881946,447,447,447,447,10
20230531,145300,2738877476,447,444,447,444,179
20230531,145200,2738797775,448,447,448,444,1866
20230531,145100,2737968387,448,448,449,447,2274
20230531,145000,2736949633,448,444,448,444,7708
20230531,144900,2733512555,446,446,446,446,130
20230531,144800,2733454575,446,444,446,444,5424
20230531,144700,2731041085,445,445,445,445,15644
20230531,144600,2724079505,445,445,445,445,1
20230531,144500,2724079060,445,443,445,443,63
20230531,144400,2724051061,445,443,445,443,311
20230531,144300,2723913268,445,444,445,443,1590
20230531,144200,2723208508,445,444,445,444,36
20230531,144100,2723192519,445,444,445,443,4957
20230531,144000,2720994133,444,444,444,443,295
20230531,143900,2720863163,443,442,444,440,3030
20230531,143800,2719528912,444,442,444,441,11210
20230531,143700,2714584424,442,445,446,441,1803
20230531,143600,2713788888,445,445,445,445,1
20230531,143500,2713788443,446,445,446,445,20
20230531,143400,2713779525,443,443,443,443,200
20230531,143300,2713690925,446,444,446,441,7387
20230531,143200,2710428374,444,444,444,444,29
20230531,143100,2710415498,442,447,447,441,31345
20230531,143000,2696572584,447,447,448,447,11275
20230531,142900,2691532634,447,447,448,447,7404
20230531,142800,2688222890,442,445,448,442,16041
20230531,142700,2681120085,447,447,447,446,16
20230531,142600,2681112943,443,448,448,443,9080
20230531,142500,2677073031,448,448,448,444,6788
20230531,142400,2674056202,448,448,449,448,10871
20230531,142300,2669185984,448,447,449,447,10673
20230531,142200,2664414993,445,446,447,445,7700
20230531,142100,2660985958,447,447,447,446,571
20230531,142000,2660730722,448,447,448,445,7888
20230531,141900,2657218088,447,447,447,447,194
20230531,141800,2657131370,447,448,449,447,56
20230531,141700,2657106319,449,445,449,444,11614
20230531,141600,2651934207,447,447,447,447,10
20230531,141500,2651929737,444,447,448,443,10085
20230531,141400,2647438340,443,450,450,442,64346
20230531,141300,2618885312,448,449,449,444,29817
20230531,141200,2605599686,446,445,449,445,9869
20230531,141100,2601207890,445,449,449,445,4536
20230531,141000,2599185091,449,448,449,445,21051
20230531,140900,2589770947,449,446,449,446,21764
20230531,140800,2580061219,446,449,449,446,6580
20230531,140700,2577119990,446,448,449,446,13094
20230531,140600,2571276123,449,449,449,449,151
20230531,140500,2571208324,450,450,450,450,0
20230531,140400,2571208324,450,450,450,448,219
20230531,140300,2571110112,448,449,450,448,16890
20230531,140200,2563542886,450,449,450,449,774
20230531,140100,2563194886,450,449,450,449,431
20230531,140000,2563001342,449,450,450,449,4463
20230531,135900,2560997410,449,449,451,449,1128
20230531,135800,2560490888,449,450,451,449,4088
20230531,135700,2558650780,450,451,452,450,10105
20230531,135600,2554093761,451,450,451,448,5940
20230531,135500,2551420713,447,450,451,447,1987
20230531,135400,2550526719,447,447,451,446,21088
20230531,135300,2541087703,448,450,450,447,25094
20230531,135200,2529848448,450,451,451,450,2321
20230531,135100,2528802697,451,454,455,450,37650
20230531,135000,2511714547,454,452,454,451,13117
20230531,134900,2505776722,451,451,452,451,26103
20230531,134800,2493985196,451,452,453,445,114725
20230531,134700,2442737104,453,451,453,451,13675
20230531,134600,2436559742,451,453,453,450,110
20230531,134500,2436510125,449,451,453,446,66115
20230531,134400,2406903981,451,451,452,449,14031
20230531,134300,2400581872,451,454,454,450,2638
20230531,134200,2399392154,455,450,455,448,35843
20230531,134100,2383233183,450,451,451,449,12591
20230531,134000,2377566989,453,450,453,450,12840
20230531,133900,2371770795,450,453,453,450,2115
20230531,133800,2370816803,451,452,455,451,5136
20230531,133700,2368487297,452,455,455,452,3523
20230531,133600,2366884635,451,451,455,450,11670
20230531,133500,2361622946,455,451,455,449,7193
20230531,133400,2358372814,455,457,457,448,17554
20230531,133300,2350417709,457,456,457,454,9284
20230531,133200,2346195981,454,457,457,454,1854
20230531,133100,2345349684,457,456,459,452,29260
20230531,133000,2331994795,456,452,456,452,22872
20230531,132900,2321608655,450,447,452,447,11884
20230531,132800,2316268012,445,451,451,445,41402
20230531,132700,2297782858,449,453,453,447,100109
20230531,132600,2252835227,452,455,455,452,7798
20230531,132500,2249305312,455,454,456,454,6017
20230531,132400,2246569661,453,452,456,451,32398
20230531,132300,2231917492,451,448,452,448,37246
20230531,132200,2215165052,450,454,454,448,69792
20230531,132100,2183814613,454,452,458,451,68369
20230531,132000,2152716253,452,450,454,448,26285
20230531,131900,2140881510,449,457,457,449,63186
20230531,131800,2112280110,455,457,457,452,45015
20230531,131700,2091838688,457,455,460,449,101009
20230531,131600,2045833003,455,458,458,448,234862
20230531,131500,1939692817,458,468,469,455,338453
20230531,131400,1784155910,468,478,478,468,252700
20230531,131300,1664808609,478,486,486,473,252839
20230531,131200,1543494341,488,488,494,476,715698
20230531,131100,1196199558,488,477,495,473,1105300
20230531,131000,663444063,467,467,467,467,0
20230531,130900,663444063,467,466,467,466,43098
20230531,130800,643331131,466,462,467,460,122450
20230531,130700,586502693,462,460,462,459,83625
20230531,130600,548007269,460,455,460,455,111656
20230531,130500,496930576,455,455,455,455,8545
20230531,130400,493042601,455,456,456,455,76
20230531,130300,493007995,456,452,456,452,26748
20230531,130200,480840784,454,454,454,451,5400
20230531,130100,478405273,454,454,454,450,2042
20230531,130000,477483566,454,454,454,454,6284
20230531,125900,474630630,454,453,454,453,465
20230531,125800,474419580,454,453,454,452,1081
20230531,125700,473930141,454,453,454,453,80
20230531,125600,473893896,454,454,454,454,1614
20230531,125500,473161140,454,455,455,454,1034
20230531,125400,472691700,455,454,455,453,4891
20230531,125300,470471346,454,454,454,454,2174
20230531,125200,469484350,454,454,455,454,4801
20230531,125100,467304478,454,454,454,453,742
20230531,125000,466967620,454,453,454,453,1799
20230531,124900,466152374,454,454,454,453,1178
20230531,124800,465617565,454,454,454,453,290
20230531,124700,465485976,454,454,454,453,2548
20230531,124600,464330034,454,450,454,450,75400
20230531,124500,430319708,450,451,451,450,358
20230531,124400,430158581,450,450,450,450,4176
20230531,124300,428279381,450,450,450,450,1963
20230531,124200,427396031,450,450,450,450,26
20230531,124100,427384331,450,450,450,450,61
20230531,124000,427356881,450,450,450,450,50
20230531,123900,427334381,450,450,450,450,1
20230531,123800,427333931,450,450,450,449,27
20230531,123700,427321782,450,449,450,449,2713
20230531,123600,426101045,450,450,451,450,355
20230531,123500,425941290,450,450,451,450,1251
20230531,123400,425378259,450,450,450,450,200
20230531,123300,425288259,451,451,451,450,3501
20230531,123200,423712803,450,450,450,450,4870
20230531,123100,421521303,450,451,451,450,137
20230531,123000,421459646,451,451,451,451,25
20230531,122900,421448371,452,452,452,452,8000
20230531,122800,417832371,452,452,452,452,14
20230531,122700,417826043,450,453,453,450,161
20230531,122600,417753580,454,452,454,452,40
20230531,122500,417735464,449,452,454,449,320
20230531,122400,417590644,449,449,454,447,3473
20230531,122300,416026534,454,449,455,449,60822
20230531,122200,388494916,449,449,449,449,500
20230531,122100,388270416,449,447,449,447,33
20230531,122000,388255655,448,448,448,448,4066
20230531,121900,386434087,448,445,448,445,481
20230531,121800,386219239,445,445,445,445,0
20230531,121700,386219239,445,445,445,445,1452
20230531,121600,385573099,445,445,445,445,0
20230531,121500,385573099,445,445,445,445,0
20230531,121400,385573099,445,445,445,445,0
20230531,121300,385573099,445,445,445,445,0
20230531,121200,385573099,445,445,445,445,0
20230531,121100,385573099,445,445,445,445,0
20230531,121000,385573099,445,445,445,445,0
20230531,120900,385573099,445,445,445,445,120
20230531,120800,385519699,445,445,445,445,0
20230531,120700,385519699,445,445,445,445,0
20230531,120600,385519699,445,448,448,445,268
20230531,120500,385399695,448,448,448,448,1
20230531,120400,385399247,445,448,448,444,2168
20230531,120300,384434157,446,447,447,446,90
20230531,120200,384393955,447,447,447,447,1000
20230531,120100,383946955,447,446,447,446,1186
20230531,120000,383417042,445,445,445,445,2919
20230531,115900,382118087,447,447,447,447,0
20230531,115800,382118087,447,447,447,447,0
20230531,115700,382118087,447,447,447,447,0
20230531,115600,382118087,447,446,447,445,3179
20230531,115500,380700726,447,447,447,447,0
20230531,115400,380700726,447,447,447,446,51
20230531,115300,380677930,446,447,447,446,666
20230531,115200,380380731,447,448,448,447,1377
20230531,115100,379765211,446,446,446,446,0
20230531,115000,379765211,446,446,446,446,5000
20230531,114900,377535211,446,447,447,446,2586
20230531,114800,376381270,447,448,448,447,2950
20230531,114700,375062619,448,448,448,448,0
20230531,114600,375062619,448,448,448,448,114
20230531,114500,375011547,448,448,448,448,516
20230531,114400,374780379,448,447,448,447,1282
20230531,114300,374206044,447,447,447,446,3549
20230531,114200,372619691,445,449,449,445,18044
20230531,114100,364573708,448,448,448,448,630
20230531,114000,364291468,447,449,449,447,5309
20230531,113900,361911183,450,452,453,450,7231
20230531,113800,358655059,453,453,453,452,2354
20230531,113700,357589951,453,453,453,453,100
20230531,113600,357544651,452,454,454,452,1205
20230531,113500,356999453,453,455,456,453,19254
20230531,113400,348244313,455,453,455,453,12453
20230531,113300,342588165,454,451,454,451,9476
20230531,113200,338298028,451,451,451,450,1124
20230531,113100,337791243,451,453,453,451,537
20230531,113000,337548114,453,453,454,452,10867
20230531,112900,332620116,452,450,453,450,29582
20230531,112800,319242792,451,450,451,450,40000
20230531,112700,301230618,450,445,450,445,56071
20230531,112600,276089765,445,444,445,444,529
20230531,112500,275854361,445,445,445,445,8627
20230531,112400,272015346,445,445,445,445,10
20230531,112300,272010896,445,445,445,445,205
20230531,112200,271919671,445,445,445,445,9
20230531,112100,271915666,445,444,445,444,513
20230531,112000,271687869,444,444,444,444,0
20230531,111900,271687869,444,444,444,444,225
20230531,111800,271587969,445,445,445,443,326
20230531,111700,271443499,445,444,445,444,473
20230531,111600,271233461,444,444,444,444,127
20230531,111500,271177073,444,444,444,443,1427
20230531,111400,270543719,444,444,444,444,125
20230531,111300,270488219,445,445,445,445,36
20230531,111200,270472199,446,445,446,445,91
20230531,111100,270431638,446,446,446,446,28
20230531,111000,270419150,446,446,446,446,246
20230531,110900,270309434,443,443,447,443,70693
20230531,110800,238736335,443,443,443,443,235
20230531,110700,238632230,443,443,443,443,35
20230531,110600,238616725,443,442,443,442,25000
20230531,110500,227541942,442,441,442,441,26919
20230531,110400,215670662,441,441,441,441,250
20230531,110300,215560412,441,441,441,440,3192
20230531,110200,214154432,441,441,441,441,0
20230531,110100,214154432,441,441,441,441,800
20230531,110000,213801632,441,441,441,441,0
20230531,105900,213801632,441,442,442,441,102
20230531,105800,213756648,441,441,441,441,900
20230531,105700,213359748,441,442,442,441,16
20230531,105600,213352677,443,443,443,443,0
20230531,105500,213352677,443,443,443,443,1
20230531,105400,213352234,441,441,441,441,1000
20230531,105300,212911234,443,443,443,443,0
20230531,105200,212911234,443,443,443,443,0
20230531,105100,212911234,443,442,443,441,2223
20230531,105000,211930604,443,443,443,443,0
20230531,104900,211930604,443,443,443,443,0
20230531,104800,211930604,443,443,443,443,1
20230531,104700,211930161,442,443,443,442,130
20230531,104600,211872575,443,444,444,443,113
20230531,104500,211822404,444,444,444,444,206
20230531,104400,211730940,445,445,445,444,4
20230531,104300,211729161,445,442,445,442,2931
20230531,104200,210433641,442,442,442,442,7000
20230531,104100,207339641,443,443,443,443,0
20230531,104000,207339641,443,443,443,443,507
20230531,103900,207115040,443,443,443,443,14
20230531,103800,207108838,444,444,444,444,4
20230531,103700,207107062,444,444,444,444,118
20230531,103600,207054670,444,444,444,444,200
20230531,103500,206965870,444,444,444,444,501
20230531,103400,206743426,444,444,444,444,5
20230531,103300,206741206,443,443,443,443,2000
20230531,103200,205855206,443,441,444,441,1080
20230531,103100,205378319,441,445,445,441,8675
20230531,103000,201537512,445,445,445,445,1000
20230531,102900,201092512,446,446,446,446,125
20230531,102800,201036762,446,446,447,446,3229
20230531,102700,199596603,447,447,447,447,25
20230531,102600,199585428,447,447,447,447,36
20230531,102500,199569336,447,447,447,447,25
20230531,102400,199558161,447,447,447,445,546
20230531,102300,199314635,447,446,447,446,57
20230531,102200,199289171,447,447,447,447,11
20230531,102100,199284254,447,446,447,446,442
20230531,102000,199087091,447,447,447,447,0
20230531,101900,199087091,447,447,447,447,0
20230531,101800,199087091,447,446,447,446,108
20230531,101700,199038898,447,447,447,447,17
20230531,101600,199031299,447,446,447,446,105
20230531,101500,198984464,445,445,446,445,11025
20230531,101400,194076893,445,445,445,445,93
20230531,101300,194035508,445,445,445,445,388
20230531,101200,193862848,445,445,445,445,0
20230531,101100,193862848,445,445,445,445,200
20230531,101000,193773848,446,446,446,446,49
20230531,100900,193751994,444,446,446,444,3845
20230531,100800,192039899,447,447,447,447,35
20230531,100700,192024254,447,446,447,446,101
20230531,100600,191979207,447,446,447,446,1225
20230531,100500,191431832,447,446,447,446,6308
20230531,100400,188618361,446,444,446,444,2443
20230531,100300,187528883,446,446,446,446,0
20230531,100200,187528883,446,444,446,444,8667
20230531,100100,183674312,444,443,444,443,111
20230531,100000,183625137,444,444,444,444,25
20230531,095900,183614037,442,442,442,442,0
20230531,095800,183614037,442,442,442,442,389
20230531,095700,183442099,443,443,443,443,0
20230531,095600,183442099,443,443,443,443,630
20230531,095500,183163009,443,443,443,443,205
20230531,095400,183072194,444,444,444,444,1
20230531,095300,183071750,445,445,445,442,4916
20230531,095200,180893208,445,445,445,445,80
20230531,095100,180857608,444,445,445,444,2025
20230531,095000,179958483,445,445,445,445,1
20230531,094900,179958038,445,445,445,445,25
20230531,094800,179946913,445,445,445,443,3402
20230531,094700,178436026,445,444,445,444,1136
20230531,094600,177931006,444,443,444,443,515
20230531,094500,177702347,443,443,443,443,100
20230531,094400,177658047,443,443,443,443,1443
20230531,094300,177018798,443,443,443,443,210
20230531,094200,176925768,444,444,444,444,873
20230531,094100,176538156,444,444,444,444,6
20230531,094000,176535492,444,444,444,444,25
20230531,093900,176524392,444,444,444,443,1334
20230531,093800,175932246,445,446,446,444,5891
20230531,093700,173311708,445,446,446,445,175
20230531,093600,173233758,446,446,446,445,1699
20230531,093500,172476054,446,445,446,445,726
20230531,093400,172152759,445,444,445,443,7273
20230531,093300,168928406,443,444,444,443,9961
20230531,093200,164512722,444,443,444,443,2622
20230531,093100,163348564,443,443,444,443,1269
20230531,093000,162786396,444,444,446,443,11613
20230531,092900,157623337,445,444,445,444,5406
20230531,092800,155222038,444,445,445,444,2741
20230531,092700,154003293,446,446,447,446,5365
20230531,092600,151610502,447,445,447,444,17608
20230531,092500,143774118,444,444,446,443,4717
20230531,092400,141678561,446,447,447,444,2716
20230531,092300,140470446,447,446,447,445,6985
20230531,092200,137352195,447,446,447,446,2150
20230531,092100,136393244,445,447,448,445,6064
20230531,092000,133689919,448,448,448,447,3818
20230531,091900,131980256,449,449,450,449,52667
20230531,091800,108305724,449,445,449,445,26691
20230531,091700,96376372,445,444,445,440,12080
20230531,091600,91032802,444,446,447,444,3404
20230531,091500,89516896,446,445,446,445,5403
20230531,091400,87108042,446,445,446,444,11777
20230531,091300,81867235,445,445,445,441,4505
20230531,091200,79875001,441,445,445,440,6777
20230531,091100,76871665,445,443,445,439,28084
20230531,091000,64408542,440,441,441,440,1719
20230531,090900,63652157,439,440,443,439,13750
20230531,090800,57585400,440,439,440,439,3661
20230531,090700,55975069,439,437,439,436,3369
20230531,090600,54504249,437,433,443,433,12963
20230531,090500,48806061,433,438,438,433,1673
20230531,090400,48076354,438,438,438,438,1809
20230531,090300,47284012,438,442,442,438,43
20230531,090200,47265152,443,427,443,427,88410
20230531,090100,8691424,427,427,427,424,1206
20230531,090000,8180062,427,425,428,419,19382