stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,211300,6762295705,3120,3120,3120,3120,17780
20230531,211200,6762295705,3120,3120,3120,3120,0
20230531,211100,6762295705,3120,3120,3120,3120,0
20230531,211000,6762295705,3120,3120,3120,3120,0
20230531,210900,6762295705,3120,3120,3120,3120,0
20230531,210800,6762295705,3120,3120,3120,3120,0
20230531,210700,6762295705,3120,3120,3120,3120,0
20230531,210600,6762295705,3120,3120,3120,3120,0
20230531,210500,6762295705,3120,3120,3120,3120,0
20230531,210400,6762295705,3120,3120,3120,3120,0
20230531,210300,6762295705,3120,3120,3120,3120,0
20230531,210200,6762295705,3120,3120,3120,3120,0
20230531,210100,6762295705,3120,3120,3120,3120,0
20230531,210000,6762295705,3120,3120,3120,3120,0
20230531,205900,6762295705,3120,3120,3120,3120,0
20230531,205800,6762295705,3120,3120,3120,3120,0
20230531,205700,6762295705,3120,3120,3120,3120,0
20230531,205600,6762295705,3120,3120,3120,3120,0
20230531,205500,6762295705,3120,3120,3120,3120,0
20230531,205400,6762295705,3120,3120,3120,3120,0
20230531,205300,6762295705,3120,3120,3120,3120,0
20230531,205200,6762295705,3120,3120,3120,3120,0
20230531,205100,6762295705,3120,3120,3120,3120,0
20230531,205000,6762295705,3120,3120,3120,3120,0
20230531,204900,6762295705,3120,3120,3120,3120,0
20230531,204800,6762295705,3120,3120,3120,3120,0
20230531,204700,6762295705,3120,3120,3120,3120,0
20230531,204600,6762295705,3120,3120,3120,3120,0
20230531,204500,6762295705,3120,3120,3120,3120,0
20230531,204400,6762295705,3120,3120,3120,3120,0
20230531,204300,6762295705,3120,3120,3120,3120,17780
20230531,204200,6762295705,3120,3120,3120,3120,0
20230531,204100,6762295705,3120,3120,3120,3120,0
20230531,204000,6762295705,3120,3120,3120,3120,0
20230531,203900,6762295705,3120,3120,3120,3120,0
20230531,203800,6762295705,3120,3120,3120,3120,0
20230531,203700,6762295705,3120,3120,3120,3120,0
20230531,203600,6762295705,3120,3120,3120,3120,0
20230531,203500,6762295705,3120,3120,3120,3120,0
20230531,203400,6762295705,3120,3120,3120,3120,0
20230531,203300,6762295705,3120,3120,3120,3120,0
20230531,203200,6762295705,3120,3120,3120,3120,0
20230531,203100,6762295705,3120,3120,3120,3120,0
20230531,203000,6762295705,3120,3120,3120,3120,0
20230531,202900,6762295705,3120,3120,3120,3120,0
20230531,202800,6762295705,3120,3120,3120,3120,0
20230531,202700,6762295705,3120,3120,3120,3120,0
20230531,202600,6762295705,3120,3120,3120,3120,0
20230531,202500,6762295705,3120,3120,3120,3120,0
20230531,202400,6762295705,3120,3120,3120,3120,0
20230531,202300,6762295705,3120,3120,3120,3120,0
20230531,202200,6762295705,3120,3120,3120,3120,0
20230531,202100,6762295705,3120,3120,3120,3120,0
20230531,202000,6762295705,3120,3120,3120,3120,0
20230531,201900,6762295705,3120,3120,3120,3120,0
20230531,201800,6762295705,3120,3120,3120,3120,0
20230531,201700,6762295705,3120,3120,3120,3120,0
20230531,201600,6762295705,3120,3120,3120,3120,0
20230531,201500,6762295705,3120,3120,3120,3120,0
20230531,201400,6762295705,3120,3120,3120,3120,0
20230531,201300,6762295705,3120,3120,3120,3120,17780
20230531,201200,6762295705,3120,3120,3120,3120,0
20230531,201100,6762295705,3120,3120,3120,3120,0
20230531,201000,6762295705,3120,3120,3120,3120,0
20230531,200900,6762295705,3120,3120,3120,3120,0
20230531,200800,6762295705,3120,3120,3120,3120,0
20230531,200700,6762295705,3120,3120,3120,3120,0
20230531,200600,6762295705,3120,3120,3120,3120,0
20230531,200500,6762295705,3120,3120,3120,3120,0
20230531,200400,6762295705,3120,3120,3120,3120,0
20230531,200300,6762295705,3120,3120,3120,3120,0
20230531,200200,6762295705,3120,3120,3120,3120,0
20230531,200100,6762295705,3120,3120,3120,3120,0
20230531,200000,6762295705,3120,3120,3120,3120,0
20230531,195900,6762295705,3120,3120,3120,3120,0
20230531,195800,6762295705,3120,3120,3120,3120,0
20230531,195700,6762295705,3120,3120,3120,3120,0
20230531,195600,6762295705,3120,3120,3120,3120,0
20230531,195500,6762295705,3120,3120,3120,3120,0
20230531,195400,6762295705,3120,3120,3120,3120,0
20230531,195300,6762295705,3120,3120,3120,3120,0
20230531,195200,6762295705,3120,3120,3120,3120,0
20230531,195100,6762295705,3120,3120,3120,3120,0
20230531,195000,6762295705,3120,3120,3120,3120,0
20230531,194900,6762295705,3120,3120,3120,3120,0
20230531,194800,6762295705,3120,3120,3120,3120,0
20230531,194700,6762295705,3120,3120,3120,3120,0
20230531,194600,6762295705,3120,3120,3120,3120,0
20230531,194500,6762295705,3120,3120,3120,3120,0
20230531,194400,6762295705,3120,3120,3120,3120,0
20230531,194300,6762295705,3120,3120,3120,3120,17780
20230531,194200,6762295705,3120,3120,3120,3120,0
20230531,194100,6762295705,3120,3120,3120,3120,0
20230531,194000,6762295705,3120,3120,3120,3120,0
20230531,193900,6762295705,3120,3120,3120,3120,0
20230531,193800,6762295705,3120,3120,3120,3120,0
20230531,193700,6762295705,3120,3120,3120,3120,0
20230531,193600,6762295705,3120,3120,3120,3120,0
20230531,193500,6762295705,3120,3120,3120,3120,0
20230531,193400,6762295705,3120,3120,3120,3120,0
20230531,193300,6762295705,3120,3120,3120,3120,0
20230531,193200,6762295705,3120,3120,3120,3120,0
20230531,193100,6762295705,3120,3120,3120,3120,0
20230531,193000,6762295705,3120,3120,3120,3120,0
20230531,192900,6762295705,3120,3120,3120,3120,0
20230531,192800,6762295705,3120,3120,3120,3120,0
20230531,192700,6762295705,3120,3120,3120,3120,0
20230531,192600,6762295705,3120,3120,3120,3120,0
20230531,192500,6762295705,3120,3120,3120,3120,0
20230531,192400,6762295705,3120,3120,3120,3120,0
20230531,192300,6762295705,3120,3120,3120,3120,0
20230531,192200,6762295705,3120,3120,3120,3120,0
20230531,192100,6762295705,3120,3120,3120,3120,0
20230531,192000,6762295705,3120,3120,3120,3120,0
20230531,191900,6762295705,3120,3120,3120,3120,0
20230531,191800,6762295705,3120,3120,3120,3120,0
20230531,191700,6762295705,3120,3120,3120,3120,0
20230531,191600,6762295705,3120,3120,3120,3120,0
20230531,191500,6762295705,3120,3120,3120,3120,0
20230531,191400,6762295705,3120,3120,3120,3120,0
20230531,191300,6762295705,3120,3120,3120,3120,17780
20230531,191200,6762295705,3120,3120,3120,3120,0
20230531,191100,6762295705,3120,3120,3120,3120,0
20230531,191000,6762295705,3120,3120,3120,3120,0
20230531,190900,6762295705,3120,3120,3120,3120,0
20230531,190800,6762295705,3120,3120,3120,3120,0
20230531,190700,6762295705,3120,3120,3120,3120,0
20230531,190600,6762295705,3120,3120,3120,3120,0
20230531,190500,6762295705,3120,3120,3120,3120,0
20230531,190400,6762295705,3120,3120,3120,3120,0
20230531,190300,6762295705,3120,3120,3120,3120,0
20230531,190200,6762295705,3120,3120,3120,3120,0
20230531,190100,6762295705,3120,3120,3120,3120,0
20230531,190000,6762295705,3120,3120,3120,3120,0
20230531,185900,6762295705,3120,3120,3120,3120,0
20230531,185800,6762295705,3120,3120,3120,3120,0
20230531,185700,6762295705,3120,3120,3120,3120,0
20230531,185600,6762295705,3120,3120,3120,3120,0
20230531,185500,6762295705,3120,3120,3120,3120,0
20230531,185400,6762295705,3120,3120,3120,3120,0
20230531,185300,6762295705,3120,3120,3120,3120,0
20230531,185200,6762295705,3120,3120,3120,3120,0
20230531,185100,6762295705,3120,3120,3120,3120,0
20230531,185000,6762295705,3120,3120,3120,3120,0
20230531,184900,6762295705,3120,3120,3120,3120,0
20230531,184800,6762295705,3120,3120,3120,3120,0
20230531,184700,6762295705,3120,3120,3120,3120,0
20230531,184600,6762295705,3120,3120,3120,3120,0
20230531,184500,6762295705,3120,3120,3120,3120,0
20230531,184400,6762295705,3120,3120,3120,3120,0
20230531,184300,6762295705,3120,3120,3120,3120,17780
20230531,184200,6762295705,3120,3120,3120,3120,0
20230531,184100,6762295705,3120,3120,3120,3120,0
20230531,184000,6762295705,3120,3120,3120,3120,0
20230531,183900,6762295705,3120,3120,3120,3120,0
20230531,183800,6762295705,3120,3120,3120,3120,0
20230531,183700,6762295705,3120,3120,3120,3120,0
20230531,183600,6762295705,3120,3120,3120,3120,0
20230531,183500,6762295705,3120,3120,3120,3120,0
20230531,183400,6762295705,3120,3120,3120,3120,0
20230531,183300,6762295705,3120,3120,3120,3120,0
20230531,183200,6762295705,3120,3120,3120,3120,0
20230531,183100,6762295705,3120,3120,3120,3120,0
20230531,183000,6762295705,3120,3120,3120,3120,0
20230531,182900,6762295705,3120,3120,3120,3120,0
20230531,182800,6762295705,3120,3120,3120,3120,0
20230531,182700,6762295705,3120,3120,3120,3120,0
20230531,182600,6762295705,3120,3120,3120,3120,0
20230531,182500,6762295705,3120,3120,3120,3120,0
20230531,182400,6762295705,3120,3120,3120,3120,0
20230531,182300,6762295705,3120,3120,3120,3120,0
20230531,182200,6762295705,3120,3120,3120,3120,0
20230531,182100,6762295705,3120,3120,3120,3120,0
20230531,182000,6762295705,3120,3120,3120,3120,0
20230531,181900,6762295705,3120,3120,3120,3120,0
20230531,181800,6762295705,3120,3120,3120,3120,0
20230531,181700,6762295705,3120,3120,3120,3120,0
20230531,181600,6762295705,3120,3120,3120,3120,0
20230531,181500,6762295705,3120,3120,3120,3120,0
20230531,181400,6762295705,3120,3120,3120,3120,0
20230531,181300,6762295705,3120,3120,3120,3120,17780
20230531,181200,6762295705,3120,3120,3120,3120,0
20230531,181100,6762295705,3120,3120,3120,3120,0
20230531,181000,6762295705,3120,3120,3120,3120,0
20230531,180900,6762295705,3120,3120,3120,3120,0
20230531,180800,6762295705,3120,3120,3120,3120,0
20230531,180700,6762295705,3120,3120,3120,3120,0
20230531,180600,6762295705,3120,3120,3120,3120,0
20230531,180500,6762295705,3120,3120,3120,3120,0
20230531,180400,6762295705,3120,3120,3120,3120,0
20230531,180300,6762295705,3120,3120,3120,3120,0
20230531,180200,6762295705,3120,3120,3120,3120,0
20230531,180100,6762295705,3120,3120,3120,3120,0
20230531,180000,6762295705,3120,3120,3120,3120,0
20230531,175900,6762295705,3120,3120,3120,3120,0
20230531,175800,6762295705,3120,3120,3120,3120,0
20230531,175700,6762295705,3120,3120,3120,3120,0
20230531,175600,6762295705,3120,3120,3120,3120,0
20230531,175500,6762295705,3120,3120,3120,3120,0
20230531,175400,6762295705,3120,3120,3120,3120,0
20230531,175300,6762295705,3120,3120,3120,3120,0
20230531,175200,6762295705,3120,3120,3120,3120,0
20230531,175100,6762295705,3120,3120,3120,3120,0
20230531,175000,6762295705,3120,3120,3120,3120,0
20230531,174900,6762295705,3120,3120,3120,3120,0
20230531,174800,6762295705,3120,3120,3120,3120,0
20230531,174700,6762295705,3120,3120,3120,3120,0
20230531,174600,6762295705,3120,3120,3120,3120,0
20230531,174500,6762295705,3120,3120,3120,3120,0
20230531,174400,6762295705,3120,3120,3120,3120,0
20230531,174300,6762295705,3120,3120,3120,3120,17780
20230531,174200,6762295705,3120,3120,3120,3120,0
20230531,174100,6762295705,3120,3120,3120,3120,0
20230531,174000,6762295705,3120,3120,3120,3120,0
20230531,173900,6762295705,3120,3120,3120,3120,0
20230531,173800,6762295705,3120,3120,3120,3120,0
20230531,173700,6762295705,3120,3120,3120,3120,0
20230531,173600,6762295705,3120,3120,3120,3120,0
20230531,173500,6762295705,3120,3120,3120,3120,0
20230531,173400,6762295705,3120,3120,3120,3120,0
20230531,173300,6762295705,3120,3120,3120,3120,0
20230531,173200,6762295705,3120,3120,3120,3120,0
20230531,173100,6762295705,3120,3120,3120,3120,0
20230531,173000,6762295705,3120,3120,3120,3120,0
20230531,172900,6762295705,3120,3120,3120,3120,0
20230531,172800,6762295705,3120,3120,3120,3120,0
20230531,172700,6762295705,3120,3120,3120,3120,0
20230531,172600,6762295705,3120,3120,3120,3120,0
20230531,172500,6762295705,3120,3120,3120,3120,0
20230531,172400,6762295705,3120,3120,3120,3120,0
20230531,172300,6762295705,3120,3120,3120,3120,0
20230531,172200,6762295705,3120,3120,3120,3120,0
20230531,172100,6762295705,3120,3120,3120,3120,0
20230531,172000,6762295705,3120,3120,3120,3120,0
20230531,171900,6762295705,3120,3120,3120,3120,0
20230531,171800,6762295705,3120,3120,3120,3120,0
20230531,171700,6762295705,3120,3120,3120,3120,0
20230531,171600,6762295705,3120,3120,3120,3120,0
20230531,171500,6762295705,3120,3120,3120,3120,0
20230531,171400,6762295705,3120,3120,3120,3120,0
20230531,171300,6762295705,3120,3120,3120,3120,17780
20230531,171200,6762295705,3120,3120,3120,3120,0
20230531,171100,6762295705,3120,3120,3120,3120,0
20230531,171000,6762295705,3120,3120,3120,3120,0
20230531,170900,6762295705,3120,3120,3120,3120,0
20230531,170800,6762295705,3120,3120,3120,3120,0
20230531,170700,6762295705,3120,3120,3120,3120,0
20230531,170600,6762295705,3120,3120,3120,3120,0
20230531,170500,6762295705,3120,3120,3120,3120,0
20230531,170400,6762295705,3120,3120,3120,3120,0
20230531,170300,6762295705,3120,3120,3120,3120,0
20230531,170200,6762295705,3120,3120,3120,3120,0
20230531,170100,6762295705,3120,3120,3120,3120,0
20230531,170000,6762295705,3120,3120,3120,3120,0
20230531,165900,6762295705,3120,3120,3120,3120,0
20230531,165800,6762295705,3120,3120,3120,3120,0
20230531,165700,6762295705,3120,3120,3120,3120,0
20230531,165600,6762295705,3120,3120,3120,3120,0
20230531,165500,6762295705,3120,3120,3120,3120,0
20230531,165400,6762295705,3120,3120,3120,3120,0
20230531,165300,6762295705,3120,3120,3120,3120,0
20230531,165200,6762295705,3120,3120,3120,3120,0
20230531,165100,6762295705,3120,3120,3120,3120,0
20230531,165000,6762295705,3120,3120,3120,3120,0
20230531,164900,6762295705,3120,3120,3120,3120,0
20230531,164800,6762295705,3120,3120,3120,3120,0
20230531,164700,6762295705,3120,3120,3120,3120,0
20230531,164600,6762295705,3120,3120,3120,3120,0
20230531,164500,6762295705,3120,3120,3120,3120,0
20230531,164400,6762295705,3120,3120,3120,3120,0
20230531,164300,6762295705,3120,3120,3120,3120,17780
20230531,164200,6762295705,3120,3120,3120,3120,0
20230531,164100,6762295705,3120,3120,3120,3120,0
20230531,164000,6762295705,3120,3120,3120,3120,0
20230531,163900,6762295705,3120,3120,3120,3120,0
20230531,163800,6762295705,3120,3120,3120,3120,0
20230531,163700,6762295705,3120,3120,3120,3120,0
20230531,163600,6762295705,3120,3120,3120,3120,0
20230531,163500,6762295705,3120,3120,3120,3120,0
20230531,163400,6762295705,3120,3120,3120,3120,0
20230531,163300,6762295705,3120,3120,3120,3120,0
20230531,163200,6762295705,3120,3120,3120,3120,0
20230531,163100,6762295705,3120,3120,3120,3120,0
20230531,163000,6762295705,3120,3120,3120,3120,0
20230531,162900,6762295705,3120,3120,3120,3120,0
20230531,162800,6762295705,3120,3120,3120,3120,0
20230531,162700,6762295705,3120,3120,3120,3120,0
20230531,162600,6762295705,3120,3120,3120,3120,0
20230531,162500,6762295705,3120,3120,3120,3120,0
20230531,162400,6762295705,3120,3120,3120,3120,0
20230531,162300,6762295705,3120,3120,3120,3120,0
20230531,162200,6762295705,3120,3120,3120,3120,0
20230531,162100,6762295705,3120,3120,3120,3120,0
20230531,162000,6762295705,3120,3120,3120,3120,0
20230531,161900,6762295705,3120,3120,3120,3120,0
20230531,161800,6762295705,3120,3120,3120,3120,0
20230531,161700,6762295705,3120,3120,3120,3120,0
20230531,161600,6762295705,3120,3120,3120,3120,0
20230531,161500,6762295705,3120,3120,3120,3120,0
20230531,161400,6762295705,3120,3120,3120,3120,0
20230531,161300,6762295705,3120,3120,3120,3120,17780
20230531,161200,6762295705,3120,3120,3120,3120,0
20230531,161100,6762295705,3120,3120,3120,3120,0
20230531,161000,6762295705,3120,3120,3120,3120,0
20230531,160900,6762295705,3120,3120,3120,3120,0
20230531,160800,6762295705,3120,3120,3120,3120,0
20230531,160700,6762295705,3120,3120,3120,3120,0
20230531,160600,6762295705,3120,3120,3120,3120,0
20230531,160500,6762295705,3120,3120,3120,3120,0
20230531,160400,6762295705,3120,3120,3120,3120,0
20230531,160300,6762295705,3120,3120,3120,3120,0
20230531,160200,6762295705,3120,3120,3120,3120,0
20230531,160100,6762295705,3120,3120,3120,3120,0
20230531,160000,6762295705,3120,3120,3120,3120,0
20230531,155900,6762295705,3120,3120,3120,3120,0
20230531,155800,6762295705,3120,3120,3120,3120,0
20230531,155700,6762295705,3120,3120,3120,3120,0
20230531,155600,6762295705,3120,3120,3120,3120,0
20230531,155500,6762295705,3120,3120,3120,3120,0
20230531,155400,6762295705,3120,3120,3120,3120,0
20230531,155300,6762295705,3120,3120,3120,3120,0
20230531,155200,6762295705,3120,3120,3120,3120,0
20230531,155100,6762295705,3120,3120,3120,3120,0
20230531,155000,6762295705,3120,3120,3120,3120,0
20230531,154900,6762295705,3120,3120,3120,3120,0
20230531,154800,6762295705,3120,3120,3120,3120,0
20230531,154700,6762295705,3120,3120,3120,3120,0
20230531,154600,6762295705,3120,3120,3120,3120,0
20230531,154500,6762295705,3120,3120,3120,3120,0
20230531,154400,6762295705,3120,3120,3120,3120,0
20230531,154300,6762295705,3120,3120,3120,3120,17780
20230531,154200,6762295705,3120,3120,3120,3120,0
20230531,154100,6762295705,3120,3120,3120,3120,0
20230531,154000,6762295705,3120,3120,3120,3120,0
20230531,153900,6762295705,3120,3120,3120,3120,0
20230531,153800,6762295705,3120,3120,3120,3120,0
20230531,153700,6762295705,3120,3120,3120,3120,0
20230531,153600,6762295705,3120,3120,3120,3120,0
20230531,153500,6762295705,3120,3120,3120,3120,0
20230531,153400,6762295705,3120,3120,3120,3120,0
20230531,153300,6762295705,3120,3120,3120,3120,0
20230531,153200,6762295705,3120,3120,3120,3120,0
20230531,153100,6762295705,3120,3120,3120,3120,0
20230531,153000,6762295705,3120,3120,3120,3120,17780
20230531,152900,6706822105,3090,3090,3090,3090,0
20230531,152800,6706822105,3090,3090,3090,3090,0
20230531,152700,6706822105,3090,3090,3090,3090,0
20230531,152600,6706822105,3090,3090,3090,3090,0
20230531,152500,6706822105,3090,3090,3090,3090,0
20230531,152400,6706822105,3090,3090,3090,3090,0
20230531,152300,6706822105,3090,3090,3090,3090,0
20230531,152200,6706822105,3090,3090,3090,3090,0
20230531,152100,6706822105,3090,3090,3090,3090,0
20230531,152000,6706822105,3090,3090,3090,3090,0
20230531,151900,6706822105,3090,3100,3105,3090,9389
20230531,151800,6677718180,3100,3090,3100,3085,11167
20230531,151700,6643155545,3090,3090,3095,3085,6816
20230531,151600,6622111545,3090,3090,3095,3080,1930
20230531,151500,6616150940,3090,3080,3090,3070,3708
20230531,151400,6604726180,3080,3065,3080,3065,6092
20230531,151300,6585968930,3080,3075,3080,3065,7689
20230531,151200,6562325600,3075,3070,3075,3070,789
20230531,151100,6559903210,3070,3070,3070,3065,2669
20230531,151000,6551715975,3070,3070,3075,3065,1937
20230531,150900,6545770890,3070,3070,3075,3070,1454
20230531,150800,6541304905,3065,3070,3070,3065,7402
20230531,150700,6518593930,3065,3065,3070,3060,2846
20230531,150600,6509872550,3065,3060,3065,3060,567
20230531,150500,6508137350,3065,3065,3065,3065,46
20230531,150400,6507996360,3070,3070,3070,3070,236
20230531,150300,6507271840,3070,3065,3070,3065,1536
20230531,150200,6502562900,3070,3060,3070,3060,594
20230531,150100,6500744360,3060,3060,3065,3060,1147
20230531,150000,6497229940,3060,3060,3065,3060,87
20230531,145900,6496963560,3060,3065,3065,3050,1079
20230531,145800,6493658915,3065,3070,3075,3065,1532
20230531,145700,6488962305,3070,3075,3075,3070,63
20230531,145600,6488768595,3075,3070,3075,3070,1699
20230531,145500,6483547825,3065,3045,3065,3045,1452
20230531,145400,6479102755,3035,3060,3060,3035,12383
20230531,145300,6441387735,3060,3065,3075,3060,1525
20230531,145200,6436711100,3065,3055,3065,3055,3485
20230531,145100,6426063385,3050,3060,3060,3050,1274
20230531,145000,6422173800,3065,3065,3065,3060,256
20230531,144900,6421389240,3060,3065,3065,3060,373
20230531,144800,6420247210,3060,3060,3065,3060,326
20230531,144700,6419249130,3050,3060,3060,3050,1170
20230531,144600,6415673570,3070,3060,3070,3060,332
20230531,144500,6414657050,3065,3075,3075,3065,1709
20230531,144400,6409414670,3070,3070,3070,3070,25
20230531,144300,6409337920,3070,3065,3070,3060,1307
20230531,144200,6405337980,3070,3070,3070,3070,9
20230531,144100,6405310350,3075,3080,3080,3075,324
20230531,144000,6404313945,3075,3070,3075,3070,1172
20230531,143900,6400711895,3070,3075,3075,3070,2828
20230531,143800,6392023595,3075,3080,3080,3075,607
20230531,143700,6390156445,3080,3095,3100,3080,5638
20230531,143600,6372748190,3095,3085,3100,3085,4498
20230531,143500,6358848395,3085,3075,3085,3075,3969
20230531,143400,6346626425,3070,3070,3070,3070,1500
20230531,143300,6342021425,3065,3060,3065,3060,213
20230531,143200,6341368875,3060,3060,3060,3060,521
20230531,143100,6339774615,3065,3060,3070,3050,4667
20230531,143000,6325508810,3060,3065,3070,3060,1209
20230531,142900,6321803805,3065,3080,3080,3065,1769
20230531,142800,6316373000,3070,3065,3080,3055,2481
20230531,142700,6308789980,3055,3065,3080,3045,6732
20230531,142600,6288174335,3065,3085,3085,3065,4280
20230531,142500,6275051560,3085,3085,3090,3080,1262
20230531,142400,6271156120,3090,3095,3095,3090,503
20230531,142300,6269601845,3095,3100,3105,3085,6109
20230531,142200,6250725050,3100,3100,3100,3090,6892
20230531,142100,6229360030,3100,3080,3100,3080,8648
20230531,142000,6202625555,3080,3065,3085,3065,10010
20230531,141900,6171798080,3065,3050,3065,3050,634
20230531,141800,6169861560,3055,3050,3055,3045,1870
20230531,141700,6164156435,3050,3050,3050,3050,7
20230531,141600,6164135085,3050,3050,3050,3050,1450
20230531,141500,6159712585,3045,3045,3045,3045,202
20230531,141400,6159097495,3045,3045,3045,3040,376
20230531,141300,6157953415,3040,3045,3045,3040,116
20230531,141200,6157600270,3040,3045,3050,3040,1044
20230531,141100,6154424185,3045,3035,3045,3035,12
20230531,141000,6154387745,3045,3045,3045,3035,918
20230531,140900,6151601390,3045,3035,3045,3035,1059
20230531,140800,6148387030,3035,3050,3050,3035,782
20230531,140700,6146010005,3050,3045,3050,3040,1381
20230531,140600,6141800980,3045,3035,3050,3035,1602
20230531,140500,6136923140,3035,3045,3045,3035,2314
20230531,140400,6129892295,3050,3045,3050,3035,2130
20230531,140300,6123411710,3045,3045,3045,3045,250
20230531,140200,6122650460,3045,3050,3050,3045,401
20230531,140100,6121427910,3050,3050,3050,3050,2
20230531,140000,6121421810,3050,3040,3050,3040,1630
20230531,135900,6116465680,3040,3035,3045,3035,1041
20230531,135800,6113301535,3035,3050,3050,3035,542
20230531,135700,6111653855,3050,3050,3050,3050,3
20230531,135600,6111644705,3050,3040,3050,3040,1514
20230531,135500,6107042125,3040,3050,3050,3040,5489
20230531,135400,6090326185,3045,3050,3050,3045,2057
20230531,135300,6084061295,3050,3050,3055,3050,1955
20230531,135200,6078098450,3055,3055,3055,3055,1
20230531,135100,6078095395,3050,3050,3050,3050,323
20230531,135000,6077110245,3050,3050,3050,3050,301
20230531,134900,6076192195,3050,3050,3050,3050,545
20230531,134800,6074529945,3040,3060,3060,3040,760
20230531,134700,6072218595,3060,3050,3060,3050,690
20230531,134600,6070113365,3050,3050,3050,3045,34
20230531,134500,6070009770,3050,3050,3050,3045,951
20230531,134400,6067112940,3050,3050,3050,3050,340
20230531,134300,6066075940,3050,3060,3060,3050,371
20230531,134200,6064944365,3060,3060,3060,3060,15
20230531,134100,6064898465,3060,3060,3060,3060,14
20230531,134000,6064855625,3060,3065,3065,3060,456
20230531,133900,6063460250,3065,3065,3065,3065,721
20230531,133800,6061250385,3065,3055,3065,3055,846
20230531,133700,6058658395,3055,3040,3060,3030,5336
20230531,133600,6042388235,3035,3045,3045,3035,2114
20230531,133500,6035961170,3045,3055,3055,3045,613
20230531,133400,6034091800,3055,3055,3055,3055,52
20230531,133300,6033932940,3050,3045,3050,3040,623
20230531,133200,6032035820,3040,3040,3040,3040,0
20230531,133100,6032035820,3040,3040,3050,3040,11
20230531,133000,6032002370,3040,3050,3050,3040,401
20230531,132900,6030780220,3050,3055,3055,3050,20
20230531,132800,6030719165,3050,3050,3050,3040,842
20230531,132700,6028152315,3050,3030,3050,3030,52
20230531,132600,6027993755,3030,3035,3055,3030,2273
20230531,132500,6021104710,3025,3055,3055,3025,2363
20230531,132400,6013929455,3055,3060,3060,3055,14
20230531,132300,6013886660,3060,3060,3060,3055,44
20230531,132200,6013752070,3055,3045,3055,3040,2111
20230531,132100,6007311100,3050,3055,3055,3025,4375
20230531,132000,5994064045,3025,3040,3040,3025,2236
20230531,131900,5987280925,3035,3035,3060,3025,4803
20230531,131800,5972708495,3030,3045,3050,3025,19159
20230531,131700,5914582090,3040,3090,3090,3030,8828
20230531,131600,5887721290,3090,3060,3090,3050,5929
20230531,131500,5869581095,3060,3065,3065,3060,832
20230531,131400,5867031205,3080,3070,3080,3065,714
20230531,131300,5864842760,3070,3070,3070,3065,1767
20230531,131200,5859425465,3065,3070,3070,3065,2162
20230531,131100,5852798850,3070,3085,3085,3070,2228
20230531,131000,5845957410,3085,3085,3085,3070,647
20230531,130900,5843971015,3085,3075,3090,3065,582
20230531,130800,5842183810,3070,3065,3095,3065,4279
20230531,130700,5829018745,3065,3065,3075,3055,1583
20230531,130600,5824175620,3065,3085,3085,3050,5441
20230531,130500,5807554975,3085,3090,3095,3065,137
20230531,130400,5807134190,3070,3080,3095,3060,1407
20230531,130300,5802809395,3060,3090,3090,3060,4724
20230531,130200,5788311220,3095,3080,3100,3075,3327
20230531,130100,5778074425,3080,3085,3090,3080,3142
20230531,130000,5768386440,3085,3095,3095,3085,1992
20230531,125900,5762236050,3095,3095,3095,3090,1925
20230531,125800,5756281750,3095,3095,3095,3085,3869
20230531,125700,5744322790,3095,3100,3100,3090,4097
20230531,125600,5731637550,3100,3115,3115,3100,3983
20230531,125500,5719272350,3115,3115,3120,3110,117
20230531,125400,5718908025,3120,3120,3120,3120,81
20230531,125300,5718655305,3120,3140,3140,3105,1363
20230531,125200,5714412220,3120,3145,3145,3120,478
20230531,125100,5712919305,3140,3140,3140,3135,1588
20230531,125000,5707933185,3145,3140,3145,3115,5597
20230531,124900,5690367370,3140,3130,3140,3105,2793
20230531,124800,5681630450,3135,3145,3145,3110,2322
20230531,124700,5674357725,3145,3155,3155,3125,6350
20230531,124600,5654350065,3155,3150,3155,3125,6006
20230531,124500,5635435560,3150,3105,3150,3105,10857
20230531,124400,5601390720,3105,3100,3115,3095,1790
20230531,124300,5595842210,3100,3125,3125,3100,206
20230531,124200,5595201285,3110,3100,3110,3085,11328
20230531,124100,5560053550,3100,3120,3120,3090,6032
20230531,124000,5541360120,3110,3125,3125,3105,5305
20230531,123900,5524848720,3130,3120,3130,3115,1802
20230531,123800,5519228430,3125,3135,3135,3120,1107
20230531,123700,5515768840,3135,3125,3135,3120,6291
20230531,123600,5496118465,3130,3135,3135,3130,2127
20230531,123500,5489460455,3130,3130,3145,3130,1452
20230531,123400,5484908750,3130,3145,3145,3130,1182
20230531,123300,5481196775,3130,3145,3145,3130,2840
20230531,123200,5472286960,3145,3150,3150,3135,2417
20230531,123100,5464687140,3150,3150,3150,3145,1919
20230531,123000,5458643045,3145,3145,3150,3145,5796
20230531,122900,5440395520,3140,3140,3140,3140,725
20230531,122800,5438119020,3145,3135,3145,3130,2368
20230531,122700,5430680870,3140,3125,3140,3125,937
20230531,122600,5427738715,3135,3125,3140,3125,4756
20230531,122500,5412833920,3125,3120,3135,3120,375
20230531,122400,5411658695,3115,3120,3120,3115,5392
20230531,122300,5394850715,3120,3130,3135,3120,5844
20230531,122200,5376586050,3135,3140,3140,3125,1643
20230531,122100,5371441940,3135,3130,3140,3130,1939
20230531,122000,5365360695,3130,3135,3140,3130,4674
20230531,121900,5350710080,3130,3145,3145,3130,7101
20230531,121800,5328397500,3145,3135,3150,3135,5511
20230531,121700,5311067490,3135,3150,3155,3135,28556
20230531,121600,5221145900,3150,3130,3150,3130,10360
20230531,121500,5188589105,3130,3130,3135,3120,5993
20230531,121400,5169822190,3130,3130,3130,3125,2914
20230531,121300,5160702615,3125,3120,3125,3115,2044
20230531,121200,5154323715,3110,3095,3110,3090,2456
20230531,121100,5146704555,3090,3085,3090,3085,1685
20230531,121000,5141501935,3085,3085,3085,3085,3395
20230531,120900,5131028360,3090,3095,3095,3085,265
20230531,120800,5130210370,3095,3090,3095,3085,3068
20230531,120700,5120729005,3090,3085,3090,3085,676
20230531,120600,5118640595,3085,3100,3105,3085,1729
20230531,120500,5113287340,3100,3105,3105,3100,253
20230531,120400,5112502480,3105,3105,3105,3080,123
20230531,120300,5112123440,3110,3080,3110,3080,1219
20230531,120200,5108346160,3075,3120,3120,3075,7526
20230531,120100,5085038650,3130,3130,3130,3120,3303
20230531,120000,5074716210,3135,3135,3145,3135,11172
20230531,115900,5039637485,3135,3135,3145,3125,5830
20230531,115800,5021344015,3130,3130,3130,3120,5820
20230531,115700,5003159280,3130,3130,3145,3125,27626
20230531,115600,4916460855,3125,3105,3135,3105,12314
20230531,115500,4877994540,3105,3085,3105,3085,2086
20230531,115400,4871527270,3085,3090,3090,3085,5728
20230531,115300,4853844410,3090,3080,3095,3080,2660
20230531,115200,4845641270,3085,3065,3085,3065,6761
20230531,115100,4824835665,3065,3080,3080,3065,237
20230531,115000,4824108630,3075,3080,3080,3075,3767
20230531,114900,4812523680,3075,3075,3075,3075,2839
20230531,114800,4803793755,3075,3065,3085,3055,3611
20230531,114700,4792732845,3065,3070,3075,3065,2095
20230531,114600,4786301235,3070,3085,3085,3070,1952
20230531,114500,4780301880,3090,3080,3090,3080,2572
20230531,114400,4772375155,3080,3090,3090,3080,1916
20230531,114300,4766471950,3080,3090,3095,3080,3836
20230531,114200,4754640955,3080,3090,3095,3080,1244
20230531,114100,4750796665,3080,3090,3095,3075,5927
20230531,114000,4732532155,3090,3090,3100,3090,1111
20230531,113900,4729093975,3080,3090,3100,3080,5609
20230531,113800,4711798990,3090,3095,3105,3085,4777
20230531,113700,4697020145,3105,3105,3105,3090,8233
20230531,113600,4671532605,3095,3090,3105,3085,7543
20230531,113500,4648190685,3090,3110,3120,3090,11036
20230531,113400,4613948725,3120,3125,3130,3105,5188
20230531,113300,4597770975,3130,3135,3135,3120,5554
20230531,113200,4580408205,3135,3140,3140,3125,7232
20230531,113100,4557736735,3140,3130,3140,3115,12273
20230531,113000,4519316370,3130,3135,3140,3110,20131
20230531,112900,4456260950,3140,3110,3145,3110,48188
20230531,112800,4305177835,3100,3105,3135,3095,15349
20230531,112700,4257389225,3105,3130,3140,3090,44944
20230531,112600,4117493560,3130,3085,3130,3085,73681
20230531,112500,3888791350,3085,3060,3085,3055,10737
20230531,112400,3855759390,3065,3060,3065,3060,362
20230531,112300,3854651555,3065,3065,3065,3060,476
20230531,112200,3853192800,3070,3065,3070,3065,771
20230531,112100,3850829680,3065,3065,3070,3065,493
20230531,112000,3849318630,3065,3070,3070,3065,224
20230531,111900,3848631570,3075,3075,3075,3070,186
20230531,111800,3848060525,3075,3075,3075,3070,509
20230531,111700,3846496535,3080,3075,3080,3070,1131
20230531,111600,3843021125,3075,3075,3080,3075,3349
20230531,111500,3832713405,3080,3080,3085,3075,2487
20230531,111400,3825054155,3080,3070,3080,3070,3205
20230531,111300,3815190550,3070,3065,3070,3065,2508
20230531,111200,3807492880,3065,3065,3070,3065,4255
20230531,111100,3794432245,3065,3065,3065,3065,120
20230531,111000,3794064445,3065,3055,3065,3055,222
20230531,110900,3793386120,3055,3060,3060,3055,145
20230531,110800,3792942855,3055,3070,3070,3055,502
20230531,110700,3791409165,3070,3065,3070,3055,481
20230531,110600,3789936605,3070,3070,3070,3070,611
20230531,110500,3788060835,3050,3050,3070,3050,2936
20230531,110400,3779086570,3055,3055,3055,3055,3347
20230531,110300,3768861485,3055,3065,3065,3055,117
20230531,110200,3768504030,3065,3065,3065,3045,4175
20230531,110100,3755732135,3045,3050,3065,3045,5029
20230531,110000,3740395945,3065,3050,3065,3050,287
20230531,105900,3739520475,3050,3065,3065,3050,136
20230531,105800,3739105655,3060,3055,3065,3055,369
20230531,105700,3737978070,3055,3065,3070,3055,3314
20230531,105600,3727852660,3070,3070,3075,3070,555
20230531,105500,3726148805,3070,3075,3075,3060,357
20230531,105400,3725052910,3075,3070,3085,3070,2997
20230531,105300,3715829800,3075,3075,3075,3060,2328
20230531,105200,3708690915,3075,3075,3075,3060,1869
20230531,105100,3702963715,3075,3075,3080,3060,4390
20230531,105000,3689469645,3080,3080,3080,3070,3418
20230531,104900,3678945520,3075,3090,3090,3075,4163
20230531,104800,3666133355,3080,3090,3090,3080,3333
20230531,104700,3655850095,3090,3080,3090,3070,1251
20230531,104600,3652000575,3080,3090,3090,3080,4491
20230531,104500,3638144770,3095,3095,3095,3080,9628
20230531,104400,3608379770,3095,3075,3095,3075,18582
20230531,104300,3550976905,3075,3065,3075,3065,2332
20230531,104200,3543811005,3075,3065,3075,3050,5835
20230531,104100,3525934195,3065,3060,3065,3040,4157
20230531,104000,3513264870,3065,3040,3065,3040,358
20230531,103900,3512172675,3065,3065,3065,3040,4065
20230531,103800,3499749630,3070,3035,3080,3035,16465
20230531,103700,3449398485,3030,3010,3030,3010,5790
20230531,103600,3431926705,3010,3025,3025,3010,2133
20230531,103500,3425502865,3025,3025,3025,3015,771
20230531,103400,3423173150,3025,3025,3025,3025,9
20230531,103300,3423145925,3030,3010,3030,3010,2531
20230531,103200,3415494755,3010,3010,3015,3010,215
20230531,103100,3414847490,3015,3015,3020,3005,385
20230531,103000,3413689230,3020,3015,3020,3000,1248
20230531,102900,3409929585,3025,3025,3025,3025,115
20230531,102800,3409581710,3020,3000,3020,3000,1878
20230531,102700,3403926005,3005,3005,3005,3005,81
20230531,102600,3403682600,3005,3000,3010,3000,1138
20230531,102500,3400261315,3005,3000,3005,2990,5651
20230531,102400,3383334360,3005,3005,3005,3000,346
20230531,102300,3382296350,3000,3005,3005,3000,315
20230531,102200,3381351170,3005,3005,3010,3000,594
20230531,102100,3379566490,3005,3000,3010,2995,1394
20230531,102000,3375376380,3005,2995,3005,2995,2059
20230531,101900,3369199345,2995,2985,2995,2985,2479
20230531,101800,3361792855,2985,2990,2990,2970,5164
20230531,101700,3346402055,2990,2980,2990,2975,6914
20230531,101600,3325797700,2980,2995,2995,2950,24294
20230531,101500,3253729460,2980,3005,3010,2965,33950
20230531,101400,3152448010,3010,3005,3010,3005,1827
20230531,101300,3146955230,3010,3020,3020,3010,6444
20230531,101200,3127553595,3020,3020,3025,3015,4769
20230531,101100,3113172245,3020,3025,3025,3020,812
20230531,101000,3110718570,3030,3030,3030,3030,5
20230531,100900,3110703420,3025,3020,3030,3010,5158
20230531,100800,3095121920,3020,3010,3020,3005,2686
20230531,100700,3087043275,3010,3025,3040,3000,12368
20230531,100600,3049811030,3025,3025,3045,3025,2275
20230531,100500,3042924720,3025,3030,3045,3025,5638
20230531,100400,3025810410,3025,3035,3050,3020,5285
20230531,100300,3009790790,3050,3015,3050,3015,5591
20230531,100200,2992829555,3030,3010,3030,3010,6159
20230531,100100,2974248910,3015,3055,3055,3015,12448
20230531,100000,2936422335,3055,3065,3085,3055,9372
20230531,095900,2907750805,3075,3085,3085,3065,12638
20230531,095800,2868778300,3085,3090,3095,3055,46858
20230531,095700,2724956115,3095,3100,3105,3090,14092
20230531,095600,2681309480,3105,3085,3105,3085,64894
20230531,095500,2480359810,3085,3065,3085,3060,15544
20230531,095400,2432594115,3065,3040,3065,3040,13907
20230531,095300,2390048670,3045,3045,3050,3035,8642
20230531,095200,2363760775,3055,3055,3060,3050,2150
20230531,095100,2357198360,3055,3055,3070,3055,4473
20230531,095000,2343484915,3070,3055,3075,3055,7599
20230531,094900,2320220840,3055,3040,3065,3040,7482
20230531,094800,2297371845,3035,3020,3040,3020,4329
20230531,094700,2284239660,3020,3005,3025,3005,3071
20230531,094600,2274984565,2990,3020,3020,2990,7213
20230531,094500,2253385145,3025,3025,3035,3005,1429
20230531,094400,2249065025,3035,3005,3040,2990,14263
20230531,094300,2206162755,3010,3020,3025,3010,4848
20230531,094200,2191552115,3025,3030,3030,3010,12277
20230531,094100,2154464225,3035,3045,3050,3035,2701
20230531,094000,2146258130,3050,3070,3070,3040,4836
20230531,093900,2131499120,3070,3045,3080,3035,21299
20230531,093800,2066424685,3045,3055,3065,3045,5745
20230531,093700,2048859455,3040,3060,3065,3035,4808
20230531,093600,2034209275,3060,3025,3070,3025,8556
20230531,093500,2008176145,3025,3035,3040,3020,11476
20230531,093400,1973421005,3035,3070,3080,3035,22743
20230531,093300,1903949615,3080,3075,3090,3055,43551
20230531,093200,1769878465,3075,3030,3080,3030,56934
20230531,093100,1595479930,3030,3015,3040,3010,8037
20230531,093000,1571203450,3015,3015,3030,3010,5367
20230531,092900,1554979620,3025,3020,3025,3015,959
20230531,092800,1552082425,3025,3000,3030,3000,11273
20230531,092700,1518112505,3000,3035,3040,3000,14554
20230531,092600,1474201775,3040,3010,3040,3005,13831
20230531,092500,1432321495,3010,3070,3070,3000,45058
20230531,092400,1295853915,3065,3030,3070,3030,81050
20230531,092300,1049161105,3020,3020,3020,3020,0
20230531,092200,1049161105,3020,2995,3020,2990,46621
20230531,092100,909279555,2990,2985,2995,2975,17252
20230531,092000,857740990,2985,2975,2985,2965,14827
20230531,091900,813547730,2975,2985,2985,2950,17457
20230531,091800,761646375,2985,2970,2990,2970,15185
20230531,091700,716377420,2970,2965,2975,2960,11784
20230531,091600,681382120,2970,2975,2975,2970,2644
20230531,091500,673524320,2975,2950,2980,2945,24567
20230531,091400,600759890,2945,2920,2945,2920,5783
20230531,091300,583776025,2915,2910,2920,2900,9461
20230531,091200,556278170,2910,2920,2920,2905,10000
20230531,091100,527151440,2920,2945,2945,2920,7146
20230531,091000,506156415,2945,2950,2955,2945,4921
20230531,090900,491635770,2955,2945,2960,2940,9748
20230531,090800,462902470,2950,2955,2955,2930,12075
20230531,090700,427389835,2960,2920,2960,2920,41368
20230531,090600,305730220,2915,2915,2915,2895,4006
20230531,090500,294063360,2930,2880,2930,2880,29682
20230531,090400,207767635,2885,2865,2910,2865,35469
20230531,090300,104898845,2860,2815,2865,2815,27640
20230531,090200,26240460,2800,2795,2810,2795,3688
20230531,090100,15907410,2790,2780,2795,2780,982
20230531,090000,13169670,2770,2750,2770,2750,4767