stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,210400,4645673210,6900,6900,6900,6900,5691
20230531,210300,4645673210,6900,6900,6900,6900,0
20230531,210200,4645673210,6900,6900,6900,6900,0
20230531,210100,4645673210,6900,6900,6900,6900,0
20230531,210000,4645673210,6900,6900,6900,6900,0
20230531,205900,4645673210,6900,6900,6900,6900,0
20230531,205800,4645673210,6900,6900,6900,6900,0
20230531,205700,4645673210,6900,6900,6900,6900,0
20230531,205600,4645673210,6900,6900,6900,6900,0
20230531,205500,4645673210,6900,6900,6900,6900,0
20230531,205400,4645673210,6900,6900,6900,6900,0
20230531,205300,4645673210,6900,6900,6900,6900,0
20230531,205200,4645673210,6900,6900,6900,6900,0
20230531,205100,4645673210,6900,6900,6900,6900,0
20230531,205000,4645673210,6900,6900,6900,6900,0
20230531,204900,4645673210,6900,6900,6900,6900,0
20230531,204800,4645673210,6900,6900,6900,6900,0
20230531,204700,4645673210,6900,6900,6900,6900,0
20230531,204600,4645673210,6900,6900,6900,6900,0
20230531,204500,4645673210,6900,6900,6900,6900,0
20230531,204400,4645673210,6900,6900,6900,6900,0
20230531,204300,4645673210,6900,6900,6900,6900,0
20230531,204200,4645673210,6900,6900,6900,6900,0
20230531,204100,4645673210,6900,6900,6900,6900,0
20230531,204000,4645673210,6900,6900,6900,6900,0
20230531,203900,4645673210,6900,6900,6900,6900,0
20230531,203800,4645673210,6900,6900,6900,6900,0
20230531,203700,4645673210,6900,6900,6900,6900,0
20230531,203600,4645673210,6900,6900,6900,6900,0
20230531,203500,4645673210,6900,6900,6900,6900,0
20230531,203400,4645673210,6900,6900,6900,6900,5691
20230531,203300,4645673210,6900,6900,6900,6900,0
20230531,203200,4645673210,6900,6900,6900,6900,0
20230531,203100,4645673210,6900,6900,6900,6900,0
20230531,203000,4645673210,6900,6900,6900,6900,0
20230531,202900,4645673210,6900,6900,6900,6900,0
20230531,202800,4645673210,6900,6900,6900,6900,0
20230531,202700,4645673210,6900,6900,6900,6900,0
20230531,202600,4645673210,6900,6900,6900,6900,0
20230531,202500,4645673210,6900,6900,6900,6900,0
20230531,202400,4645673210,6900,6900,6900,6900,0
20230531,202300,4645673210,6900,6900,6900,6900,0
20230531,202200,4645673210,6900,6900,6900,6900,0
20230531,202100,4645673210,6900,6900,6900,6900,0
20230531,202000,4645673210,6900,6900,6900,6900,0
20230531,201900,4645673210,6900,6900,6900,6900,0
20230531,201800,4645673210,6900,6900,6900,6900,0
20230531,201700,4645673210,6900,6900,6900,6900,0
20230531,201600,4645673210,6900,6900,6900,6900,0
20230531,201500,4645673210,6900,6900,6900,6900,0
20230531,201400,4645673210,6900,6900,6900,6900,0
20230531,201300,4645673210,6900,6900,6900,6900,0
20230531,201200,4645673210,6900,6900,6900,6900,0
20230531,201100,4645673210,6900,6900,6900,6900,0
20230531,201000,4645673210,6900,6900,6900,6900,0
20230531,200900,4645673210,6900,6900,6900,6900,0
20230531,200800,4645673210,6900,6900,6900,6900,0
20230531,200700,4645673210,6900,6900,6900,6900,0
20230531,200600,4645673210,6900,6900,6900,6900,0
20230531,200500,4645673210,6900,6900,6900,6900,0
20230531,200400,4645673210,6900,6900,6900,6900,5691
20230531,200300,4645673210,6900,6900,6900,6900,0
20230531,200200,4645673210,6900,6900,6900,6900,0
20230531,200100,4645673210,6900,6900,6900,6900,0
20230531,200000,4645673210,6900,6900,6900,6900,0
20230531,195900,4645673210,6900,6900,6900,6900,0
20230531,195800,4645673210,6900,6900,6900,6900,0
20230531,195700,4645673210,6900,6900,6900,6900,0
20230531,195600,4645673210,6900,6900,6900,6900,0
20230531,195500,4645673210,6900,6900,6900,6900,0
20230531,195400,4645673210,6900,6900,6900,6900,0
20230531,195300,4645673210,6900,6900,6900,6900,0
20230531,195200,4645673210,6900,6900,6900,6900,0
20230531,195100,4645673210,6900,6900,6900,6900,0
20230531,195000,4645673210,6900,6900,6900,6900,0
20230531,194900,4645673210,6900,6900,6900,6900,0
20230531,194800,4645673210,6900,6900,6900,6900,0
20230531,194700,4645673210,6900,6900,6900,6900,0
20230531,194600,4645673210,6900,6900,6900,6900,0
20230531,194500,4645673210,6900,6900,6900,6900,0
20230531,194400,4645673210,6900,6900,6900,6900,0
20230531,194300,4645673210,6900,6900,6900,6900,0
20230531,194200,4645673210,6900,6900,6900,6900,0
20230531,194100,4645673210,6900,6900,6900,6900,0
20230531,194000,4645673210,6900,6900,6900,6900,0
20230531,193900,4645673210,6900,6900,6900,6900,0
20230531,193800,4645673210,6900,6900,6900,6900,0
20230531,193700,4645673210,6900,6900,6900,6900,0
20230531,193600,4645673210,6900,6900,6900,6900,0
20230531,193500,4645673210,6900,6900,6900,6900,0
20230531,193400,4645673210,6900,6900,6900,6900,5691
20230531,193300,4645673210,6900,6900,6900,6900,0
20230531,193200,4645673210,6900,6900,6900,6900,0
20230531,193100,4645673210,6900,6900,6900,6900,0
20230531,193000,4645673210,6900,6900,6900,6900,0
20230531,192900,4645673210,6900,6900,6900,6900,0
20230531,192800,4645673210,6900,6900,6900,6900,0
20230531,192700,4645673210,6900,6900,6900,6900,0
20230531,192600,4645673210,6900,6900,6900,6900,0
20230531,192500,4645673210,6900,6900,6900,6900,0
20230531,192400,4645673210,6900,6900,6900,6900,0
20230531,192300,4645673210,6900,6900,6900,6900,0
20230531,192200,4645673210,6900,6900,6900,6900,0
20230531,192100,4645673210,6900,6900,6900,6900,0
20230531,192000,4645673210,6900,6900,6900,6900,0
20230531,191900,4645673210,6900,6900,6900,6900,0
20230531,191800,4645673210,6900,6900,6900,6900,0
20230531,191700,4645673210,6900,6900,6900,6900,0
20230531,191600,4645673210,6900,6900,6900,6900,0
20230531,191500,4645673210,6900,6900,6900,6900,0
20230531,191400,4645673210,6900,6900,6900,6900,0
20230531,191300,4645673210,6900,6900,6900,6900,0
20230531,191200,4645673210,6900,6900,6900,6900,0
20230531,191100,4645673210,6900,6900,6900,6900,0
20230531,191000,4645673210,6900,6900,6900,6900,0
20230531,190900,4645673210,6900,6900,6900,6900,0
20230531,190800,4645673210,6900,6900,6900,6900,0
20230531,190700,4645673210,6900,6900,6900,6900,0
20230531,190600,4645673210,6900,6900,6900,6900,0
20230531,190500,4645673210,6900,6900,6900,6900,0
20230531,190400,4645673210,6900,6900,6900,6900,5691
20230531,190300,4645673210,6900,6900,6900,6900,0
20230531,190200,4645673210,6900,6900,6900,6900,0
20230531,190100,4645673210,6900,6900,6900,6900,0
20230531,190000,4645673210,6900,6900,6900,6900,0
20230531,185900,4645673210,6900,6900,6900,6900,0
20230531,185800,4645673210,6900,6900,6900,6900,0
20230531,185700,4645673210,6900,6900,6900,6900,0
20230531,185600,4645673210,6900,6900,6900,6900,0
20230531,185500,4645673210,6900,6900,6900,6900,0
20230531,185400,4645673210,6900,6900,6900,6900,0
20230531,185300,4645673210,6900,6900,6900,6900,0
20230531,185200,4645673210,6900,6900,6900,6900,0
20230531,185100,4645673210,6900,6900,6900,6900,0
20230531,185000,4645673210,6900,6900,6900,6900,0
20230531,184900,4645673210,6900,6900,6900,6900,0
20230531,184800,4645673210,6900,6900,6900,6900,0
20230531,184700,4645673210,6900,6900,6900,6900,0
20230531,184600,4645673210,6900,6900,6900,6900,0
20230531,184500,4645673210,6900,6900,6900,6900,0
20230531,184400,4645673210,6900,6900,6900,6900,0
20230531,184300,4645673210,6900,6900,6900,6900,0
20230531,184200,4645673210,6900,6900,6900,6900,0
20230531,184100,4645673210,6900,6900,6900,6900,0
20230531,184000,4645673210,6900,6900,6900,6900,0
20230531,183900,4645673210,6900,6900,6900,6900,0
20230531,183800,4645673210,6900,6900,6900,6900,0
20230531,183700,4645673210,6900,6900,6900,6900,0
20230531,183600,4645673210,6900,6900,6900,6900,0
20230531,183500,4645673210,6900,6900,6900,6900,0
20230531,183400,4645673210,6900,6900,6900,6900,5691
20230531,183300,4645673210,6900,6900,6900,6900,0
20230531,183200,4645673210,6900,6900,6900,6900,0
20230531,183100,4645673210,6900,6900,6900,6900,0
20230531,183000,4645673210,6900,6900,6900,6900,0
20230531,182900,4645673210,6900,6900,6900,6900,0
20230531,182800,4645673210,6900,6900,6900,6900,0
20230531,182700,4645673210,6900,6900,6900,6900,0
20230531,182600,4645673210,6900,6900,6900,6900,0
20230531,182500,4645673210,6900,6900,6900,6900,0
20230531,182400,4645673210,6900,6900,6900,6900,0
20230531,182300,4645673210,6900,6900,6900,6900,0
20230531,182200,4645673210,6900,6900,6900,6900,0
20230531,182100,4645673210,6900,6900,6900,6900,0
20230531,182000,4645673210,6900,6900,6900,6900,0
20230531,181900,4645673210,6900,6900,6900,6900,0
20230531,181800,4645673210,6900,6900,6900,6900,0
20230531,181700,4645673210,6900,6900,6900,6900,0
20230531,181600,4645673210,6900,6900,6900,6900,0
20230531,181500,4645673210,6900,6900,6900,6900,0
20230531,181400,4645673210,6900,6900,6900,6900,0
20230531,181300,4645673210,6900,6900,6900,6900,0
20230531,181200,4645673210,6900,6900,6900,6900,0
20230531,181100,4645673210,6900,6900,6900,6900,0
20230531,181000,4645673210,6900,6900,6900,6900,0
20230531,180900,4645673210,6900,6900,6900,6900,0
20230531,180800,4645673210,6900,6900,6900,6900,0
20230531,180700,4645673210,6900,6900,6900,6900,0
20230531,180600,4645673210,6900,6900,6900,6900,0
20230531,180500,4645673210,6900,6900,6900,6900,0
20230531,180400,4645673210,6900,6900,6900,6900,5691
20230531,180300,4645673210,6900,6900,6900,6900,0
20230531,180200,4645673210,6900,6900,6900,6900,0
20230531,180100,4645673210,6900,6900,6900,6900,0
20230531,180000,4645673210,6900,6900,6900,6900,0
20230531,175900,4645673210,6900,6900,6900,6900,0
20230531,175800,4645673210,6900,6900,6900,6900,0
20230531,175700,4645673210,6900,6900,6900,6900,0
20230531,175600,4645673210,6900,6900,6900,6900,0
20230531,175500,4645673210,6900,6900,6900,6900,0
20230531,175400,4645673210,6900,6900,6900,6900,0
20230531,175300,4645673210,6900,6900,6900,6900,0
20230531,175200,4645673210,6900,6900,6900,6900,0
20230531,175100,4645673210,6900,6900,6900,6900,0
20230531,175000,4645673210,6900,6900,6900,6900,0
20230531,174900,4645673210,6900,6900,6900,6900,0
20230531,174800,4645673210,6900,6900,6900,6900,0
20230531,174700,4645673210,6900,6900,6900,6900,0
20230531,174600,4645673210,6900,6900,6900,6900,0
20230531,174500,4645673210,6900,6900,6900,6900,0
20230531,174400,4645673210,6900,6900,6900,6900,0
20230531,174300,4645673210,6900,6900,6900,6900,0
20230531,174200,4645673210,6900,6900,6900,6900,0
20230531,174100,4645673210,6900,6900,6900,6900,0
20230531,174000,4645673210,6900,6900,6900,6900,0
20230531,173900,4645673210,6900,6900,6900,6900,0
20230531,173800,4645673210,6900,6900,6900,6900,0
20230531,173700,4645673210,6900,6900,6900,6900,0
20230531,173600,4645673210,6900,6900,6900,6900,0
20230531,173500,4645673210,6900,6900,6900,6900,0
20230531,173400,4645673210,6900,6900,6900,6900,5691
20230531,173300,4645673210,6900,6900,6900,6900,0
20230531,173200,4645673210,6900,6900,6900,6900,0
20230531,173100,4645673210,6900,6900,6900,6900,0
20230531,173000,4645673210,6900,6900,6900,6900,0
20230531,172900,4645673210,6900,6900,6900,6900,0
20230531,172800,4645673210,6900,6900,6900,6900,0
20230531,172700,4645673210,6900,6900,6900,6900,0
20230531,172600,4645673210,6900,6900,6900,6900,0
20230531,172500,4645673210,6900,6900,6900,6900,0
20230531,172400,4645673210,6900,6900,6900,6900,0
20230531,172300,4645673210,6900,6900,6900,6900,0
20230531,172200,4645673210,6900,6900,6900,6900,0
20230531,172100,4645673210,6900,6900,6900,6900,0
20230531,172000,4645673210,6900,6900,6900,6900,0
20230531,171900,4645673210,6900,6900,6900,6900,0
20230531,171800,4645673210,6900,6900,6900,6900,0
20230531,171700,4645673210,6900,6900,6900,6900,0
20230531,171600,4645673210,6900,6900,6900,6900,0
20230531,171500,4645673210,6900,6900,6900,6900,0
20230531,171400,4645673210,6900,6900,6900,6900,0
20230531,171300,4645673210,6900,6900,6900,6900,0
20230531,171200,4645673210,6900,6900,6900,6900,0
20230531,171100,4645673210,6900,6900,6900,6900,0
20230531,171000,4645673210,6900,6900,6900,6900,0
20230531,170900,4645673210,6900,6900,6900,6900,0
20230531,170800,4645673210,6900,6900,6900,6900,0
20230531,170700,4645673210,6900,6900,6900,6900,0
20230531,170600,4645673210,6900,6900,6900,6900,0
20230531,170500,4645673210,6900,6900,6900,6900,0
20230531,170400,4645673210,6900,6900,6900,6900,5691
20230531,170300,4645673210,6900,6900,6900,6900,0
20230531,170200,4645673210,6900,6900,6900,6900,0
20230531,170100,4645673210,6900,6900,6900,6900,0
20230531,170000,4645673210,6900,6900,6900,6900,0
20230531,165900,4645673210,6900,6900,6900,6900,0
20230531,165800,4645673210,6900,6900,6900,6900,0
20230531,165700,4645673210,6900,6900,6900,6900,0
20230531,165600,4645673210,6900,6900,6900,6900,0
20230531,165500,4645673210,6900,6900,6900,6900,0
20230531,165400,4645673210,6900,6900,6900,6900,0
20230531,165300,4645673210,6900,6900,6900,6900,0
20230531,165200,4645673210,6900,6900,6900,6900,0
20230531,165100,4645673210,6900,6900,6900,6900,0
20230531,165000,4645673210,6900,6900,6900,6900,0
20230531,164900,4645673210,6900,6900,6900,6900,0
20230531,164800,4645673210,6900,6900,6900,6900,0
20230531,164700,4645673210,6900,6900,6900,6900,0
20230531,164600,4645673210,6900,6900,6900,6900,0
20230531,164500,4645673210,6900,6900,6900,6900,0
20230531,164400,4645673210,6900,6900,6900,6900,0
20230531,164300,4645673210,6900,6900,6900,6900,0
20230531,164200,4645673210,6900,6900,6900,6900,0
20230531,164100,4645673210,6900,6900,6900,6900,0
20230531,164000,4645673210,6900,6900,6900,6900,0
20230531,163900,4645673210,6900,6900,6900,6900,0
20230531,163800,4645673210,6900,6900,6900,6900,0
20230531,163700,4645673210,6900,6900,6900,6900,0
20230531,163600,4645673210,6900,6900,6900,6900,0
20230531,163500,4645673210,6900,6900,6900,6900,0
20230531,163400,4645673210,6900,6900,6900,6900,5691
20230531,163300,4645673210,6900,6900,6900,6900,0
20230531,163200,4645673210,6900,6900,6900,6900,0
20230531,163100,4645673210,6900,6900,6900,6900,0
20230531,163000,4645673210,6900,6900,6900,6900,0
20230531,162900,4645673210,6900,6900,6900,6900,0
20230531,162800,4645673210,6900,6900,6900,6900,0
20230531,162700,4645673210,6900,6900,6900,6900,0
20230531,162600,4645673210,6900,6900,6900,6900,0
20230531,162500,4645673210,6900,6900,6900,6900,0
20230531,162400,4645673210,6900,6900,6900,6900,0
20230531,162300,4645673210,6900,6900,6900,6900,0
20230531,162200,4645673210,6900,6900,6900,6900,0
20230531,162100,4645673210,6900,6900,6900,6900,0
20230531,162000,4645673210,6900,6900,6900,6900,0
20230531,161900,4645673210,6900,6900,6900,6900,0
20230531,161800,4645673210,6900,6900,6900,6900,0
20230531,161700,4645673210,6900,6900,6900,6900,0
20230531,161600,4645673210,6900,6900,6900,6900,0
20230531,161500,4645673210,6900,6900,6900,6900,0
20230531,161400,4645673210,6900,6900,6900,6900,0
20230531,161300,4645673210,6900,6900,6900,6900,0
20230531,161200,4645673210,6900,6900,6900,6900,0
20230531,161100,4645673210,6900,6900,6900,6900,0
20230531,161000,4645673210,6900,6900,6900,6900,0
20230531,160900,4645673210,6900,6900,6900,6900,0
20230531,160800,4645673210,6900,6900,6900,6900,0
20230531,160700,4645673210,6900,6900,6900,6900,0
20230531,160600,4645673210,6900,6900,6900,6900,0
20230531,160500,4645673210,6900,6900,6900,6900,0
20230531,160400,4645673210,6900,6900,6900,6900,5691
20230531,160300,4645673210,6900,6900,6900,6900,0
20230531,160200,4645673210,6900,6900,6900,6900,0
20230531,160100,4645673210,6900,6900,6900,6900,0
20230531,160000,4645673210,6900,6900,6900,6900,0
20230531,155900,4645673210,6900,6900,6900,6900,0
20230531,155800,4645673210,6900,6900,6900,6900,0
20230531,155700,4645673210,6900,6900,6900,6900,0
20230531,155600,4645673210,6900,6900,6900,6900,0
20230531,155500,4645673210,6900,6900,6900,6900,0
20230531,155400,4645673210,6900,6900,6900,6900,0
20230531,155300,4645673210,6900,6900,6900,6900,0
20230531,155200,4645673210,6900,6900,6900,6900,0
20230531,155100,4645673210,6900,6900,6900,6900,0
20230531,155000,4645673210,6900,6900,6900,6900,0
20230531,154900,4645673210,6900,6900,6900,6900,0
20230531,154800,4645673210,6900,6900,6900,6900,0
20230531,154700,4645673210,6900,6900,6900,6900,0
20230531,154600,4645673210,6900,6900,6900,6900,0
20230531,154500,4645673210,6900,6900,6900,6900,0
20230531,154400,4645673210,6900,6900,6900,6900,0
20230531,154300,4645673210,6900,6900,6900,6900,0
20230531,154200,4645673210,6900,6900,6900,6900,0
20230531,154100,4645673210,6900,6900,6900,6900,0
20230531,154000,4645673210,6900,6900,6900,6900,0
20230531,153900,4645673210,6900,6900,6900,6900,0
20230531,153800,4645673210,6900,6900,6900,6900,0
20230531,153700,4645673210,6900,6900,6900,6900,0
20230531,153600,4645673210,6900,6900,6900,6900,0
20230531,153500,4645673210,6900,6900,6900,6900,0
20230531,153400,4645673210,6900,6900,6900,6900,5691
20230531,153300,4645673210,6900,6900,6900,6900,0
20230531,153200,4645673210,6900,6900,6900,6900,0
20230531,153100,4645673210,6900,6900,6900,6900,0
20230531,153000,4645673210,6900,6900,6900,6900,5691
20230531,152900,4606405310,6910,6910,6910,6910,0
20230531,152800,4606405310,6910,6910,6910,6910,0
20230531,152700,4606405310,6910,6910,6910,6910,0
20230531,152600,4606405310,6910,6910,6910,6910,0
20230531,152500,4606405310,6910,6910,6910,6910,0
20230531,152400,4606405310,6910,6910,6910,6910,0
20230531,152300,4606405310,6910,6910,6910,6910,0
20230531,152200,4606405310,6910,6910,6910,6910,0
20230531,152100,4606405310,6910,6910,6910,6910,0
20230531,152000,4606405310,6910,6910,6910,6910,0
20230531,151900,4606405310,6910,6910,6910,6890,6393
20230531,151800,4562280920,6910,6920,6950,6910,981
20230531,151700,4555495870,6910,6940,6940,6910,3172
20230531,151600,4533517110,6950,6930,6950,6930,1192
20230531,151500,4525253680,6930,6930,6940,6930,273
20230531,151400,4523361760,6930,6930,6930,6920,551
20230531,151300,4519544430,6920,6930,6930,6920,355
20230531,151200,4517086380,6930,6920,6930,6920,576
20230531,151100,4513096450,6920,6920,6930,6920,1813
20230531,151000,4500550280,6920,6920,6920,6920,277
20230531,150900,4498633440,6920,6920,6930,6920,782
20230531,150800,4493220900,6920,6930,6930,6920,11
20230531,150700,4493144730,6940,6940,6940,6940,2
20230531,150600,4493130850,6940,6920,6940,6920,628
20230531,150500,4488776440,6930,6930,6930,6930,887
20230531,150400,4482629530,6930,6930,6930,6930,4
20230531,150300,4482601810,6920,6920,6940,6920,351
20230531,150200,4480169890,6920,6930,6930,6920,543
20230531,150100,4476406920,6940,6930,6940,6930,43
20230531,150000,4476108910,6930,6930,6930,6930,409
20230531,145900,4473274540,6920,6920,6920,6920,773
20230531,145800,4467925380,6920,6920,6920,6920,32
20230531,145700,4467703940,6920,6930,6950,6920,2142
20230531,145600,4452853230,6930,6940,6940,6930,2210
20230531,145500,4437532410,6960,6930,6960,6930,1454
20230531,145400,4427447400,6930,6960,6960,6930,781
20230531,145300,4422031230,6950,6940,6950,6940,792
20230531,145200,4416531580,6930,6940,6950,6920,19
20230531,145100,4416399940,6930,6920,6930,6920,206
20230531,145000,4414972490,6920,6920,6930,6910,694
20230531,144900,4410173130,6910,6930,6930,6910,2454
20230531,144800,4393206530,6960,6960,6960,6960,1
20230531,144700,4393199570,6960,6930,6960,6920,314
20230531,144600,4391024330,6920,6980,6980,6910,3788
20230531,144500,4364780980,6980,6970,6980,6970,381
20230531,144400,4362124080,6970,6970,6970,6960,1681
20230531,144300,4350416050,6980,6980,6990,6980,966
20230531,144200,4343670180,6990,6980,6990,6980,251
20230531,144100,4341917690,6980,6980,6980,6980,12
20230531,144000,4341833930,6980,6990,6990,6980,379
20230531,143900,4339188500,6970,6960,6990,6960,62
20230531,143800,4338756630,6970,6970,6970,6960,5
20230531,143700,4338721790,6970,6960,6970,6960,11
20230531,143600,4338645220,6960,6960,6960,6960,63
20230531,143500,4338206740,6970,6960,6970,6960,482
20230531,143400,4334847820,6960,6950,6960,6950,6
20230531,143300,4334806090,6950,6950,6960,6940,1908
20230531,143200,4321544970,6960,6970,6970,6960,153
20230531,143100,4320479740,6970,6960,6970,6960,20
20230531,143000,4320340380,6960,6960,6960,6960,446
20230531,142900,4317236220,6970,6970,6970,6970,6
20230531,142800,4317194400,6960,6960,6960,6960,409
20230531,142700,4314347760,6960,6960,6960,6960,0
20230531,142600,4314347760,6960,6960,6970,6960,555
20230531,142500,4310484950,6960,6980,6980,6960,1123
20230531,142400,4302658100,6980,7000,7000,6980,37
20230531,142300,4302399500,6970,6990,7000,6970,741
20230531,142200,4297221820,6990,6970,6990,6970,993
20230531,142100,4290296970,6980,7010,7010,6980,1569
20230531,142000,4279319840,7010,7000,7010,7000,228
20230531,141900,4277722950,7000,6990,7020,6990,78
20230531,141800,4277176790,7020,7000,7020,6990,1051
20230531,141700,4269813760,7000,7000,7000,6980,733
20230531,141600,4264694430,7000,6990,7000,6990,490
20230531,141500,4261269240,6990,6970,6990,6970,4064
20230531,141400,4232867540,6980,6980,6980,6970,1037
20230531,141300,4225630110,6990,6970,6990,6970,660
20230531,141200,4221027200,7000,6990,7000,6970,714
20230531,141100,4216034970,6990,6970,7000,6970,972
20230531,141000,4209249090,6960,6970,6970,6950,455
20230531,140900,4206084810,6950,6950,6950,6950,221
20230531,140800,4204548860,6940,6940,6940,6940,126
20230531,140700,4203674420,6940,6940,6940,6940,666
20230531,140600,4199052380,6940,6940,6950,6940,673
20230531,140500,4194381020,6950,6940,6950,6940,650
20230531,140400,4189868380,6940,6950,6950,6940,102
20230531,140300,4189159960,6950,6960,6960,6950,1040
20230531,140200,4181930180,6950,6950,6980,6950,262
20230531,140100,4180105450,6980,6950,6980,6950,533
20230531,140000,4176387360,6950,6970,6970,6950,22
20230531,135900,4176234440,6980,6960,6980,6960,612
20230531,135800,4171969300,6970,6950,6980,6940,553
20230531,135700,4168118000,6940,6940,6950,6940,664
20230531,135600,4163509670,6930,6930,6940,6930,85
20230531,135500,4162920280,6940,6910,6940,6900,619
20230531,135400,4158637990,6920,6930,6930,6920,129
20230531,135300,4157745300,6940,6930,6940,6920,136
20230531,135200,4156803750,6930,6900,6930,6900,245
20230531,135100,4155105960,6920,6900,6920,6900,347
20230531,135000,4152711640,6900,6920,6930,6900,295
20230531,134900,4150670330,6920,6920,6920,6920,219
20230531,134800,4149154850,6920,6910,6920,6900,306
20230531,134700,4147040130,6910,6920,6930,6910,129
20230531,134600,4146147140,6920,6920,6920,6920,10
20230531,134500,4146077940,6920,6920,6930,6920,11
20230531,134400,4146001810,6920,6900,6920,6900,669
20230531,134300,4141377250,6900,6910,6920,6900,536
20230531,134200,4137677810,6910,6910,6910,6910,10
20230531,134100,4137608710,6900,6910,6910,6900,407
20230531,134000,4134799340,6910,6910,6910,6910,1
20230531,133900,4134792430,6920,6920,6920,6920,6
20230531,133800,4134750910,6900,6900,6900,6900,137
20230531,133700,4133805610,6900,6910,6910,6900,233
20230531,133600,4132197860,6900,6900,6900,6900,24
20230531,133500,4132032260,6900,6900,6900,6900,1493
20230531,133400,4121730560,6890,6900,6910,6890,191
20230531,133300,4120411510,6900,6880,6900,6880,837
20230531,133200,4114640100,6880,6880,6890,6880,541
20230531,133100,4110917950,6880,6880,6880,6880,8
20230531,133000,4110862910,6880,6890,6890,6880,170
20230531,132900,4109693110,6890,6880,6890,6880,183
20230531,132800,4108434030,6880,6890,6890,6880,444
20230531,132700,4105379260,6890,6890,6900,6880,502
20230531,132600,4101919860,6890,6890,6890,6890,1
20230531,132500,4101912970,6880,6890,6890,6880,54
20230531,132400,4101541250,6880,6890,6890,6880,269
20230531,132300,4099690510,6900,6900,6900,6900,10
20230531,132200,4099621510,6880,6900,6900,6880,43
20230531,132100,4099325270,6900,6870,6900,6870,439
20230531,132000,4096299230,6860,6870,6870,6860,1392
20230531,131900,4086748710,6860,6890,6890,6860,3478
20230531,131800,4062862940,6900,6890,6900,6880,225
20230531,131700,4061314180,6880,6890,6890,6880,716
20230531,131600,4056383880,6890,6900,6900,6890,436
20230531,131500,4053379830,6900,6910,6910,6900,256
20230531,131400,4051612070,6910,6910,6910,6910,435
20230531,131300,4048606220,6910,6920,6920,6910,64
20230531,131200,4048163350,6930,6930,6930,6930,20
20230531,131100,4048024750,6930,6920,6930,6910,21
20230531,131000,4047879570,6940,6920,6940,6920,23
20230531,130900,4047720050,6940,6930,6940,6930,43
20230531,130800,4047421830,6930,6900,6930,6900,31
20230531,130700,4047207320,6900,6900,6900,6900,552
20230531,130600,4043398520,6900,6890,6900,6880,1264
20230531,130500,4034688660,6880,6880,6880,6860,4979
20230531,130400,4000485650,6890,6910,6910,6870,8697
20230531,130300,3940617890,6920,6920,6920,6920,2
20230531,130200,3940604050,6910,6910,6910,6910,189
20230531,130100,3939298060,6920,6920,6920,6920,125
20230531,130000,3938433060,6920,6920,6920,6920,531
20230531,125900,3934758540,6920,6920,6920,6920,11
20230531,125800,3934682420,6910,6920,6920,6910,601
20230531,125700,3930524240,6910,6910,6930,6910,280
20230531,125600,3928589420,6910,6910,6910,6910,319
20230531,125500,3926385130,6900,6930,6930,6900,5512
20230531,125400,3888340480,6930,6920,6930,6900,2268
20230531,125300,3872671590,6930,6970,6970,6930,7170
20230531,125200,3822836990,6970,6980,6980,6970,830
20230531,125100,3817051790,6980,6980,6990,6980,710
20230531,125000,3812095080,6990,6990,6990,6990,10
20230531,124900,3812025180,6990,6980,6990,6980,393
20230531,124800,3809281080,6980,6990,6990,6980,82
20230531,124700,3808707910,6990,6990,6990,6990,323
20230531,124600,3806450140,6980,6980,6990,6980,318
20230531,124500,3804230430,6980,6990,6990,6980,332
20230531,124400,3801912570,6970,6970,6970,6970,233
20230531,124300,3800288560,6960,6980,6980,6960,1260
20230531,124200,3791511120,6980,6980,6990,6980,233
20230531,124100,3789884550,6990,6980,6990,6970,378
20230531,124000,3787245100,6980,6980,6980,6970,1226
20230531,123900,3778696480,6970,6980,6980,6970,1586
20230531,123800,3767630020,6990,6990,6990,6980,1239
20230531,123700,3758974730,6990,7000,7010,6990,1199
20230531,123600,3750589250,7000,7000,7000,7000,172
20230531,123500,3749385250,7000,7000,7020,7000,271
20230531,123400,3747488140,7000,7000,7000,7000,419
20230531,123300,3744555140,7000,7000,7000,7000,949
20230531,123200,3737912140,7020,7020,7020,7000,1145
20230531,123100,3729889020,7010,7010,7020,7010,1753
20230531,123000,3717600260,7010,7040,7040,7010,916
20230531,122900,3711158160,7050,7060,7060,7040,2499
20230531,122800,3693552570,7060,7050,7060,7050,536
20230531,122700,3689769310,7060,7070,7070,7060,1239
20230531,122600,3681019680,7070,7040,7070,7040,317
20230531,122500,3678779830,7030,7040,7040,7030,898
20230531,122400,3672463630,7030,7000,7030,6990,913
20230531,122300,3666065270,7010,7020,7020,6990,1309
20230531,122200,3656902000,7020,7040,7040,7000,576
20230531,122100,3652855870,7040,7010,7040,7000,1340
20230531,122000,3643453120,7010,7020,7020,7000,3638
20230531,121900,3617954370,7020,7040,7040,7020,952
20230531,121800,3611265670,7040,7050,7050,7020,14214
20230531,121700,3511252380,7050,7070,7090,7040,3139
20230531,121600,3489097480,7070,7080,7100,7060,7393
20230531,121500,3436723420,7080,7050,7120,7030,8719
20230531,121400,3375117420,7050,7130,7140,7040,29309
20230531,121300,3167889740,7130,6950,7180,6940,61461
20230531,121200,2732004070,6940,6920,6940,6920,1816
20230531,121100,2719429010,6910,6910,6910,6910,320
20230531,121000,2717217810,6910,6920,6930,6910,337
20230531,120900,2714886570,6920,6920,6920,6920,30
20230531,120800,2714678970,6920,6900,6940,6900,471
20230531,120700,2711418880,6900,6900,6900,6900,1179
20230531,120600,2703283780,6900,6920,6930,6890,866
20230531,120500,2697296420,6920,6900,6920,6880,1339
20230531,120400,2688048250,6870,6930,6930,6860,8620
20230531,120300,2628791500,6930,6940,6940,6930,6
20230531,120200,2628749870,6940,6910,6940,6910,610
20230531,120100,2624534050,6900,6940,6940,6900,502
20230531,120000,2621050250,6890,6920,6940,6890,1415
20230531,115900,2611272490,6920,6920,6930,6920,62
20230531,115800,2610843440,6930,6920,6930,6860,3515
20230531,115700,2586641900,6910,6930,6930,6900,2643
20230531,115600,2568382070,6920,6910,6950,6910,1376
20230531,115500,2558845950,6930,6910,6930,6910,421
20230531,115400,2555934640,6900,6940,6940,6900,7440
20230531,115300,2504478700,6940,6960,6960,6940,75
20230531,115200,2503958150,6940,6940,6940,6940,7
20230531,115100,2503909570,6940,6930,6940,6930,23
20230531,115000,2503750160,6930,6920,6930,6920,18
20230531,114900,2503625480,6920,6950,6960,6910,2054
20230531,114800,2489422240,6940,6930,6940,6930,82
20230531,114700,2488853750,6920,6950,6960,6920,624
20230531,114600,2484521680,6950,6950,6950,6950,1
20230531,114500,2484514730,6950,6950,6950,6950,5
20230531,114400,2484479980,6940,6940,6940,6940,0
20230531,114300,2484479980,6940,6940,6940,6940,438
20230531,114200,2481440260,6940,6940,6940,6940,2
20230531,114100,2481426380,6940,6950,6950,6940,76
20230531,114000,2480898840,6940,6940,6940,6940,0
20230531,113900,2480898840,6940,6940,6940,6940,0
20230531,113800,2480898840,6940,6940,6940,6940,0
20230531,113700,2480898840,6940,6960,6980,6940,222
20230531,113600,2479353740,6940,6940,6940,6940,2
20230531,113500,2479339860,6920,6960,6960,6920,1087
20230531,113400,2471811240,6920,6920,6920,6920,0
20230531,113300,2471811240,6920,6940,6940,6920,3732
20230531,113200,2445975800,6920,6930,6930,6920,649
20230531,113100,2441478820,6930,6960,6960,6930,5120
20230531,113000,2405972650,6980,6950,6990,6950,4151
20230531,112900,2377115400,6930,6960,6960,6930,623
20230531,112800,2372787440,6960,6940,6960,6940,155
20230531,112700,2371710040,6930,6950,6950,6930,950
20230531,112600,2365112130,6950,6950,6960,6950,42
20230531,112500,2364820080,6940,6950,6950,6940,326
20230531,112400,2362555460,6940,6970,6970,6940,5967
20230531,112300,2321130000,7000,7000,7000,7000,0
20230531,112200,2321130000,7000,6990,7000,6950,5880
20230531,112100,2280163270,6970,6970,6970,6970,300
20230531,112000,2278072270,6970,6970,6970,6970,330
20230531,111900,2275772170,6990,6970,6990,6970,328
20230531,111800,2273482640,6980,6980,6980,6980,110
20230531,111700,2272714840,6980,6980,6990,6960,1786
20230531,111600,2260277460,6970,6960,6970,6960,650
20230531,111500,2255753440,6950,6980,6980,6950,3065
20230531,111400,2234403740,6980,7000,7000,6980,260
20230531,111300,2232586920,7000,7000,7000,7000,700
20230531,111200,2227686920,7000,7000,7000,7000,1
20230531,111100,2227679920,7000,7000,7000,7000,41
20230531,111000,2227392920,7020,7000,7020,7000,266
20230531,110900,2225529600,6980,7010,7010,6980,1977
20230531,110800,2211700230,7010,7010,7010,7010,1
20230531,110700,2211693220,7010,7000,7030,6970,1045
20230531,110600,2204395660,7000,7000,7000,7000,1480
20230531,110500,2194035660,7000,7020,7020,7000,1596
20230531,110400,2182847760,7010,7010,7010,7010,184
20230531,110300,2181557920,7010,7030,7040,7010,2341
20230531,110200,2165105520,7040,7040,7040,7030,103
20230531,110100,2164380700,7040,7040,7050,7040,267
20230531,110000,2162500770,7030,7020,7030,7020,35
20230531,105900,2162254830,7020,7050,7050,7020,1808
20230531,105800,2149532490,7050,7060,7060,7050,1756
20230531,105700,2137139740,7060,7070,7070,7060,1511
20230531,105600,2126471590,7060,7080,7100,7060,2184
20230531,105500,2111003640,7090,7090,7090,7080,705
20230531,105400,2106005200,7090,7080,7100,7070,5392
20230531,105300,2067798420,7080,7060,7080,7050,2601
20230531,105200,2049408630,7050,7040,7060,7040,355
20230531,105100,2046903000,7010,7020,7090,7000,7624
20230531,105000,1993132790,7020,7030,7040,7020,797
20230531,104900,1987525170,7020,7000,7020,6950,3222
20230531,104800,1964958830,7020,7020,7020,7020,270
20230531,104700,1963063430,7010,6940,7010,6940,1586
20230531,104600,1951997990,6940,6940,6960,6940,155
20230531,104500,1950922270,6940,6950,6950,6940,1872
20230531,104400,1937926290,6950,6980,6980,6950,2981
20230531,104300,1917195490,7000,6990,7000,6990,78
20230531,104200,1916650020,6980,6980,6980,6970,1308
20230531,104100,1907522990,6980,7000,7000,6980,1697
20230531,104000,1895659120,7010,7010,7010,7010,136
20230531,103900,1894705760,7010,6990,7010,6990,170
20230531,103800,1893514890,7000,7000,7000,7000,4
20230531,103700,1893486890,6990,6990,6990,6990,0
20230531,103600,1893486890,6990,7020,7020,6990,1954
20230531,103500,1879803390,7020,7020,7040,7020,441
20230531,103400,1876706170,7020,7020,7030,7020,284
20230531,103300,1874712320,7020,7020,7030,7020,1055
20230531,103200,1867303450,7010,7040,7040,7010,1376
20230531,103100,1857628290,7030,7020,7040,7020,1862
20230531,103000,1844524820,7020,6990,7040,6990,4243
20230531,102900,1814732050,6970,6980,6980,6970,516
20230531,102800,1811134100,6990,6990,6990,6990,89
20230531,102700,1810511990,6990,6990,6990,6990,541
20230531,102600,1806730400,6950,6980,6980,6950,1198
20230531,102500,1798398760,7000,6970,7000,6970,856
20230531,102400,1792432350,6970,6980,7010,6970,2018
20230531,102300,1778311130,6980,6980,6990,6950,920
20230531,102200,1771899720,6990,6990,6990,6980,859
20230531,102100,1765903100,6990,6990,6990,6980,108
20230531,102000,1765148390,6990,6980,7000,6980,207
20230531,101900,1763701480,7000,6970,7000,6970,59
20230531,101800,1763290190,6970,7000,7000,6970,825
20230531,101700,1757518460,7000,7020,7020,7000,727
20230531,101600,1752415560,7010,6980,7010,6980,1546
20230531,101500,1741616320,6990,7000,7000,6990,917
20230531,101400,1735203490,7000,7000,7000,6990,40
20230531,101300,1734923590,6990,6980,6990,6980,425
20230531,101200,1731952920,7000,7010,7010,6980,1473
20230531,101100,1721633800,7010,6990,7030,6980,4777
20230531,101000,1688137870,6990,6990,7000,6990,412
20230531,100900,1685254990,6990,6990,7000,6980,2527
20230531,100800,1667579740,6990,6970,7000,6950,1357
20230531,100700,1658126210,6950,6970,6970,6950,1679
20230531,100600,1646437020,6990,6990,7000,6970,4997
20230531,100500,1611528090,6980,6950,6980,6940,1636
20230531,100400,1600136270,6950,6960,6960,6940,1109
20230531,100300,1592428090,6970,6900,6980,6900,10696
20230531,100200,1518120750,6900,6900,6900,6890,729
20230531,100100,1513090950,6890,6910,6910,6890,52
20230531,100000,1512732640,6900,6880,6900,6880,460
20230531,095900,1509562610,6880,6880,6880,6880,50
20230531,095800,1509218610,6870,6870,6890,6870,505
20230531,095700,1505749240,6880,6890,6890,6860,594
20230531,095600,1501665930,6890,6870,6890,6860,1189
20230531,095500,1493479280,6870,6870,6880,6870,443
20230531,095400,1490435700,6890,6880,6890,6850,619
20230531,095300,1486172230,6850,6890,6890,6850,479
20230531,095200,1482879400,6890,6850,6890,6850,181
20230531,095100,1481635510,6860,6860,6860,6860,1278
20230531,095000,1472868430,6900,6910,6910,6900,640
20230531,094900,1468446230,6910,6880,6910,6840,3774
20230531,094800,1442510260,6850,6860,6860,6850,85
20230531,094700,1441927760,6860,6870,6870,6850,1427
20230531,094600,1432148150,6870,6900,6900,6870,1078
20230531,094500,1424725450,6880,6890,6890,6880,932
20230531,094400,1418309360,6890,6880,6890,6880,479
20230531,094300,1415009540,6890,6830,6890,6830,1688
20230531,094200,1403407750,6860,6870,6870,6860,198
20230531,094100,1402048750,6870,6860,6870,6860,645
20230531,094000,1397622560,6860,6820,6860,6820,247
20230531,093900,1395932140,6850,6810,6860,6800,4690
20230531,093800,1363958410,6810,6830,6860,6810,1925
20230531,093700,1350825200,6830,6840,6860,6830,1070
20230531,093600,1343514830,6840,6830,6850,6830,508
20230531,093500,1340043560,6830,6850,6850,6830,2342
20230531,093400,1324019000,6850,6880,6880,6850,485
20230531,093300,1320693440,6870,6880,6890,6870,117
20230531,093200,1319888610,6860,6880,6890,6860,3439
20230531,093100,1296267820,6900,6870,6900,6870,304
20230531,093000,1294171960,6900,6870,6900,6860,751
20230531,092900,1289015310,6870,6900,6900,6860,541
20230531,092800,1285299110,6860,6900,6900,6850,536
20230531,092700,1281609180,6900,6900,6920,6900,1971
20230531,092600,1268000250,6890,6900,6920,6890,5148
20230531,092500,1232443800,6900,6840,6900,6840,3319
20230531,092400,1209633210,6830,6830,6840,6790,2230
20230531,092300,1194465400,6810,6800,6840,6800,2143
20230531,092200,1179886050,6800,6800,6840,6800,3548
20230531,092100,1155744400,6800,6810,6810,6800,2443
20230531,092000,1139117870,6830,6820,6830,6810,2905
20230531,091900,1119330450,6820,6830,6830,6820,1678
20230531,091800,1107879390,6830,6840,6840,6830,1004
20230531,091700,1101019240,6830,6860,6880,6830,2951
20230531,091600,1080767450,6860,6810,6860,6800,2377
20230531,091500,1064547090,6810,6840,6850,6810,2019
20230531,091400,1050755400,6820,6810,6830,6790,1294
20230531,091300,1041931820,6790,6780,6830,6780,4323
20230531,091200,1012558050,6780,6780,6810,6780,2890
20230531,091100,992931340,6780,6810,6820,6780,2312
20230531,091000,977211040,6810,6760,6810,6760,4620
20230531,090900,945881390,6760,6780,6790,6760,8173
20230531,090800,890543050,6780,6800,6800,6780,1540
20230531,090700,880086480,6800,6750,6800,6750,5032
20230531,090600,846019720,6750,6810,6810,6740,8975
20230531,090500,785376230,6810,6750,6820,6700,21065
20230531,090400,643541940,6770,6770,6780,6740,10764
20230531,090300,570735100,6770,6830,6860,6770,24050
20230531,090200,407055520,6830,6810,6860,6800,11197
20230531,090100,330624660,6810,6890,6900,6800,14184
20230531,090000,233383180,6880,6950,6960,6880,32663