stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,211700,6604772720,3075,3075,3075,3075,13718
20230530,211600,6604772720,3075,3075,3075,3075,0
20230530,211500,6604772720,3075,3075,3075,3075,0
20230530,211400,6604772720,3075,3075,3075,3075,0
20230530,211300,6604772720,3075,3075,3075,3075,0
20230530,211200,6604772720,3075,3075,3075,3075,0
20230530,211100,6604772720,3075,3075,3075,3075,0
20230530,211000,6604772720,3075,3075,3075,3075,0
20230530,210900,6604772720,3075,3075,3075,3075,0
20230530,210800,6604772720,3075,3075,3075,3075,0
20230530,210700,6604772720,3075,3075,3075,3075,0
20230530,210600,6604772720,3075,3075,3075,3075,0
20230530,210500,6604772720,3075,3075,3075,3075,0
20230530,210400,6604772720,3075,3075,3075,3075,0
20230530,210300,6604772720,3075,3075,3075,3075,0
20230530,210200,6604772720,3075,3075,3075,3075,0
20230530,210100,6604772720,3075,3075,3075,3075,0
20230530,210000,6604772720,3075,3075,3075,3075,0
20230530,205900,6604772720,3075,3075,3075,3075,0
20230530,205800,6604772720,3075,3075,3075,3075,0
20230530,205700,6604772720,3075,3075,3075,3075,0
20230530,205600,6604772720,3075,3075,3075,3075,0
20230530,205500,6604772720,3075,3075,3075,3075,0
20230530,205400,6604772720,3075,3075,3075,3075,0
20230530,205300,6604772720,3075,3075,3075,3075,0
20230530,205200,6604772720,3075,3075,3075,3075,0
20230530,205100,6604772720,3075,3075,3075,3075,0
20230530,205000,6604772720,3075,3075,3075,3075,0
20230530,204900,6604772720,3075,3075,3075,3075,0
20230530,204800,6604772720,3075,3075,3075,3075,0
20230530,204700,6604772720,3075,3075,3075,3075,13718
20230530,204600,6604772720,3075,3075,3075,3075,0
20230530,204500,6604772720,3075,3075,3075,3075,0
20230530,204400,6604772720,3075,3075,3075,3075,0
20230530,204300,6604772720,3075,3075,3075,3075,0
20230530,204200,6604772720,3075,3075,3075,3075,0
20230530,204100,6604772720,3075,3075,3075,3075,0
20230530,204000,6604772720,3075,3075,3075,3075,0
20230530,203900,6604772720,3075,3075,3075,3075,0
20230530,203800,6604772720,3075,3075,3075,3075,0
20230530,203700,6604772720,3075,3075,3075,3075,0
20230530,203600,6604772720,3075,3075,3075,3075,0
20230530,203500,6604772720,3075,3075,3075,3075,0
20230530,203400,6604772720,3075,3075,3075,3075,0
20230530,203300,6604772720,3075,3075,3075,3075,0
20230530,203200,6604772720,3075,3075,3075,3075,0
20230530,203100,6604772720,3075,3075,3075,3075,0
20230530,203000,6604772720,3075,3075,3075,3075,0
20230530,202900,6604772720,3075,3075,3075,3075,0
20230530,202800,6604772720,3075,3075,3075,3075,0
20230530,202700,6604772720,3075,3075,3075,3075,0
20230530,202600,6604772720,3075,3075,3075,3075,0
20230530,202500,6604772720,3075,3075,3075,3075,0
20230530,202400,6604772720,3075,3075,3075,3075,0
20230530,202300,6604772720,3075,3075,3075,3075,0
20230530,202200,6604772720,3075,3075,3075,3075,0
20230530,202100,6604772720,3075,3075,3075,3075,0
20230530,202000,6604772720,3075,3075,3075,3075,0
20230530,201900,6604772720,3075,3075,3075,3075,0
20230530,201800,6604772720,3075,3075,3075,3075,0
20230530,201700,6604772720,3075,3075,3075,3075,13718
20230530,201600,6604772720,3075,3075,3075,3075,0
20230530,201500,6604772720,3075,3075,3075,3075,0
20230530,201400,6604772720,3075,3075,3075,3075,0
20230530,201300,6604772720,3075,3075,3075,3075,0
20230530,201200,6604772720,3075,3075,3075,3075,0
20230530,201100,6604772720,3075,3075,3075,3075,0
20230530,201000,6604772720,3075,3075,3075,3075,0
20230530,200900,6604772720,3075,3075,3075,3075,0
20230530,200800,6604772720,3075,3075,3075,3075,0
20230530,200700,6604772720,3075,3075,3075,3075,0
20230530,200600,6604772720,3075,3075,3075,3075,0
20230530,200500,6604772720,3075,3075,3075,3075,0
20230530,200400,6604772720,3075,3075,3075,3075,0
20230530,200300,6604772720,3075,3075,3075,3075,0
20230530,200200,6604772720,3075,3075,3075,3075,0
20230530,200100,6604772720,3075,3075,3075,3075,0
20230530,200000,6604772720,3075,3075,3075,3075,0
20230530,195900,6604772720,3075,3075,3075,3075,0
20230530,195800,6604772720,3075,3075,3075,3075,0
20230530,195700,6604772720,3075,3075,3075,3075,0
20230530,195600,6604772720,3075,3075,3075,3075,0
20230530,195500,6604772720,3075,3075,3075,3075,0
20230530,195400,6604772720,3075,3075,3075,3075,0
20230530,195300,6604772720,3075,3075,3075,3075,0
20230530,195200,6604772720,3075,3075,3075,3075,0
20230530,195100,6604772720,3075,3075,3075,3075,0
20230530,195000,6604772720,3075,3075,3075,3075,0
20230530,194900,6604772720,3075,3075,3075,3075,0
20230530,194800,6604772720,3075,3075,3075,3075,0
20230530,194700,6604772720,3075,3075,3075,3075,13718
20230530,194600,6604772720,3075,3075,3075,3075,0
20230530,194500,6604772720,3075,3075,3075,3075,0
20230530,194400,6604772720,3075,3075,3075,3075,0
20230530,194300,6604772720,3075,3075,3075,3075,0
20230530,194200,6604772720,3075,3075,3075,3075,0
20230530,194100,6604772720,3075,3075,3075,3075,0
20230530,194000,6604772720,3075,3075,3075,3075,0
20230530,193900,6604772720,3075,3075,3075,3075,0
20230530,193800,6604772720,3075,3075,3075,3075,0
20230530,193700,6604772720,3075,3075,3075,3075,0
20230530,193600,6604772720,3075,3075,3075,3075,0
20230530,193500,6604772720,3075,3075,3075,3075,0
20230530,193400,6604772720,3075,3075,3075,3075,0
20230530,193300,6604772720,3075,3075,3075,3075,0
20230530,193200,6604772720,3075,3075,3075,3075,0
20230530,193100,6604772720,3075,3075,3075,3075,0
20230530,193000,6604772720,3075,3075,3075,3075,0
20230530,192900,6604772720,3075,3075,3075,3075,0
20230530,192800,6604772720,3075,3075,3075,3075,0
20230530,192700,6604772720,3075,3075,3075,3075,0
20230530,192600,6604772720,3075,3075,3075,3075,0
20230530,192500,6604772720,3075,3075,3075,3075,0
20230530,192400,6604772720,3075,3075,3075,3075,0
20230530,192300,6604772720,3075,3075,3075,3075,0
20230530,192200,6604772720,3075,3075,3075,3075,0
20230530,192100,6604772720,3075,3075,3075,3075,0
20230530,192000,6604772720,3075,3075,3075,3075,0
20230530,191900,6604772720,3075,3075,3075,3075,0
20230530,191800,6604772720,3075,3075,3075,3075,0
20230530,191700,6604772720,3075,3075,3075,3075,13718
20230530,191600,6604772720,3075,3075,3075,3075,0
20230530,191500,6604772720,3075,3075,3075,3075,0
20230530,191400,6604772720,3075,3075,3075,3075,0
20230530,191300,6604772720,3075,3075,3075,3075,0
20230530,191200,6604772720,3075,3075,3075,3075,0
20230530,191100,6604772720,3075,3075,3075,3075,0
20230530,191000,6604772720,3075,3075,3075,3075,0
20230530,190900,6604772720,3075,3075,3075,3075,0
20230530,190800,6604772720,3075,3075,3075,3075,0
20230530,190700,6604772720,3075,3075,3075,3075,0
20230530,190600,6604772720,3075,3075,3075,3075,0
20230530,190500,6604772720,3075,3075,3075,3075,0
20230530,190400,6604772720,3075,3075,3075,3075,0
20230530,190300,6604772720,3075,3075,3075,3075,0
20230530,190200,6604772720,3075,3075,3075,3075,0
20230530,190100,6604772720,3075,3075,3075,3075,0
20230530,190000,6604772720,3075,3075,3075,3075,0
20230530,185900,6604772720,3075,3075,3075,3075,0
20230530,185800,6604772720,3075,3075,3075,3075,0
20230530,185700,6604772720,3075,3075,3075,3075,0
20230530,185600,6604772720,3075,3075,3075,3075,0
20230530,185500,6604772720,3075,3075,3075,3075,0
20230530,185400,6604772720,3075,3075,3075,3075,0
20230530,185300,6604772720,3075,3075,3075,3075,0
20230530,185200,6604772720,3075,3075,3075,3075,0
20230530,185100,6604772720,3075,3075,3075,3075,0
20230530,185000,6604772720,3075,3075,3075,3075,0
20230530,184900,6604772720,3075,3075,3075,3075,0
20230530,184800,6604772720,3075,3075,3075,3075,0
20230530,184700,6604772720,3075,3075,3075,3075,13718
20230530,184600,6604772720,3075,3075,3075,3075,0
20230530,184500,6604772720,3075,3075,3075,3075,0
20230530,184400,6604772720,3075,3075,3075,3075,0
20230530,184300,6604772720,3075,3075,3075,3075,0
20230530,184200,6604772720,3075,3075,3075,3075,0
20230530,184100,6604772720,3075,3075,3075,3075,0
20230530,184000,6604772720,3075,3075,3075,3075,0
20230530,183900,6604772720,3075,3075,3075,3075,0
20230530,183800,6604772720,3075,3075,3075,3075,0
20230530,183700,6604772720,3075,3075,3075,3075,0
20230530,183600,6604772720,3075,3075,3075,3075,0
20230530,183500,6604772720,3075,3075,3075,3075,0
20230530,183400,6604772720,3075,3075,3075,3075,0
20230530,183300,6604772720,3075,3075,3075,3075,0
20230530,183200,6604772720,3075,3075,3075,3075,0
20230530,183100,6604772720,3075,3075,3075,3075,0
20230530,183000,6604772720,3075,3075,3075,3075,0
20230530,182900,6604772720,3075,3075,3075,3075,0
20230530,182800,6604772720,3075,3075,3075,3075,0
20230530,182700,6604772720,3075,3075,3075,3075,0
20230530,182600,6604772720,3075,3075,3075,3075,0
20230530,182500,6604772720,3075,3075,3075,3075,0
20230530,182400,6604772720,3075,3075,3075,3075,0
20230530,182300,6604772720,3075,3075,3075,3075,0
20230530,182200,6604772720,3075,3075,3075,3075,0
20230530,182100,6604772720,3075,3075,3075,3075,0
20230530,182000,6604772720,3075,3075,3075,3075,0
20230530,181900,6604772720,3075,3075,3075,3075,0
20230530,181800,6604772720,3075,3075,3075,3075,0
20230530,181700,6604772720,3075,3075,3075,3075,13718
20230530,181600,6604772720,3075,3075,3075,3075,0
20230530,181500,6604772720,3075,3075,3075,3075,0
20230530,181400,6604772720,3075,3075,3075,3075,0
20230530,181300,6604772720,3075,3075,3075,3075,0
20230530,181200,6604772720,3075,3075,3075,3075,0
20230530,181100,6604772720,3075,3075,3075,3075,0
20230530,181000,6604772720,3075,3075,3075,3075,0
20230530,180900,6604772720,3075,3075,3075,3075,0
20230530,180800,6604772720,3075,3075,3075,3075,0
20230530,180700,6604772720,3075,3075,3075,3075,0
20230530,180600,6604772720,3075,3075,3075,3075,0
20230530,180500,6604772720,3075,3075,3075,3075,0
20230530,180400,6604772720,3075,3075,3075,3075,0
20230530,180300,6604772720,3075,3075,3075,3075,0
20230530,180200,6604772720,3075,3075,3075,3075,0
20230530,180100,6604772720,3075,3075,3075,3075,0
20230530,180000,6604772720,3075,3075,3075,3075,0
20230530,175900,6604772720,3075,3075,3075,3075,0
20230530,175800,6604772720,3075,3075,3075,3075,0
20230530,175700,6604772720,3075,3075,3075,3075,0
20230530,175600,6604772720,3075,3075,3075,3075,0
20230530,175500,6604772720,3075,3075,3075,3075,0
20230530,175400,6604772720,3075,3075,3075,3075,0
20230530,175300,6604772720,3075,3075,3075,3075,0
20230530,175200,6604772720,3075,3075,3075,3075,0
20230530,175100,6604772720,3075,3075,3075,3075,0
20230530,175000,6604772720,3075,3075,3075,3075,0
20230530,174900,6604772720,3075,3075,3075,3075,0
20230530,174800,6604772720,3075,3075,3075,3075,0
20230530,174700,6604772720,3075,3075,3075,3075,13718
20230530,174600,6604772720,3075,3075,3075,3075,0
20230530,174500,6604772720,3075,3075,3075,3075,0
20230530,174400,6604772720,3075,3075,3075,3075,0
20230530,174300,6604772720,3075,3075,3075,3075,0
20230530,174200,6604772720,3075,3075,3075,3075,0
20230530,174100,6604772720,3075,3075,3075,3075,0
20230530,174000,6604772720,3075,3075,3075,3075,0
20230530,173900,6604772720,3075,3075,3075,3075,0
20230530,173800,6604772720,3075,3075,3075,3075,0
20230530,173700,6604772720,3075,3075,3075,3075,0
20230530,173600,6604772720,3075,3075,3075,3075,0
20230530,173500,6604772720,3075,3075,3075,3075,0
20230530,173400,6604772720,3075,3075,3075,3075,0
20230530,173300,6604772720,3075,3075,3075,3075,0
20230530,173200,6604772720,3075,3075,3075,3075,0
20230530,173100,6604772720,3075,3075,3075,3075,0
20230530,173000,6604772720,3075,3075,3075,3075,0
20230530,172900,6604772720,3075,3075,3075,3075,0
20230530,172800,6604772720,3075,3075,3075,3075,0
20230530,172700,6604772720,3075,3075,3075,3075,0
20230530,172600,6604772720,3075,3075,3075,3075,0
20230530,172500,6604772720,3075,3075,3075,3075,0
20230530,172400,6604772720,3075,3075,3075,3075,0
20230530,172300,6604772720,3075,3075,3075,3075,0
20230530,172200,6604772720,3075,3075,3075,3075,0
20230530,172100,6604772720,3075,3075,3075,3075,0
20230530,172000,6604772720,3075,3075,3075,3075,0
20230530,171900,6604772720,3075,3075,3075,3075,0
20230530,171800,6604772720,3075,3075,3075,3075,0
20230530,171700,6604772720,3075,3075,3075,3075,13718
20230530,171600,6604772720,3075,3075,3075,3075,0
20230530,171500,6604772720,3075,3075,3075,3075,0
20230530,171400,6604772720,3075,3075,3075,3075,0
20230530,171300,6604772720,3075,3075,3075,3075,0
20230530,171200,6604772720,3075,3075,3075,3075,0
20230530,171100,6604772720,3075,3075,3075,3075,0
20230530,171000,6604772720,3075,3075,3075,3075,0
20230530,170900,6604772720,3075,3075,3075,3075,0
20230530,170800,6604772720,3075,3075,3075,3075,0
20230530,170700,6604772720,3075,3075,3075,3075,0
20230530,170600,6604772720,3075,3075,3075,3075,0
20230530,170500,6604772720,3075,3075,3075,3075,0
20230530,170400,6604772720,3075,3075,3075,3075,0
20230530,170300,6604772720,3075,3075,3075,3075,0
20230530,170200,6604772720,3075,3075,3075,3075,0
20230530,170100,6604772720,3075,3075,3075,3075,0
20230530,170000,6604772720,3075,3075,3075,3075,0
20230530,165900,6604772720,3075,3075,3075,3075,0
20230530,165800,6604772720,3075,3075,3075,3075,0
20230530,165700,6604772720,3075,3075,3075,3075,0
20230530,165600,6604772720,3075,3075,3075,3075,0
20230530,165500,6604772720,3075,3075,3075,3075,0
20230530,165400,6604772720,3075,3075,3075,3075,0
20230530,165300,6604772720,3075,3075,3075,3075,0
20230530,165200,6604772720,3075,3075,3075,3075,0
20230530,165100,6604772720,3075,3075,3075,3075,0
20230530,165000,6604772720,3075,3075,3075,3075,0
20230530,164900,6604772720,3075,3075,3075,3075,0
20230530,164800,6604772720,3075,3075,3075,3075,0
20230530,164700,6604772720,3075,3075,3075,3075,13718
20230530,164600,6604772720,3075,3075,3075,3075,0
20230530,164500,6604772720,3075,3075,3075,3075,0
20230530,164400,6604772720,3075,3075,3075,3075,0
20230530,164300,6604772720,3075,3075,3075,3075,0
20230530,164200,6604772720,3075,3075,3075,3075,0
20230530,164100,6604772720,3075,3075,3075,3075,0
20230530,164000,6604772720,3075,3075,3075,3075,0
20230530,163900,6604772720,3075,3075,3075,3075,0
20230530,163800,6604772720,3075,3075,3075,3075,0
20230530,163700,6604772720,3075,3075,3075,3075,0
20230530,163600,6604772720,3075,3075,3075,3075,0
20230530,163500,6604772720,3075,3075,3075,3075,0
20230530,163400,6604772720,3075,3075,3075,3075,0
20230530,163300,6604772720,3075,3075,3075,3075,0
20230530,163200,6604772720,3075,3075,3075,3075,0
20230530,163100,6604772720,3075,3075,3075,3075,0
20230530,163000,6604772720,3075,3075,3075,3075,0
20230530,162900,6604772720,3075,3075,3075,3075,0
20230530,162800,6604772720,3075,3075,3075,3075,0
20230530,162700,6604772720,3075,3075,3075,3075,0
20230530,162600,6604772720,3075,3075,3075,3075,0
20230530,162500,6604772720,3075,3075,3075,3075,0
20230530,162400,6604772720,3075,3075,3075,3075,0
20230530,162300,6604772720,3075,3075,3075,3075,0
20230530,162200,6604772720,3075,3075,3075,3075,0
20230530,162100,6604772720,3075,3075,3075,3075,0
20230530,162000,6604772720,3075,3075,3075,3075,0
20230530,161900,6604772720,3075,3075,3075,3075,0
20230530,161800,6604772720,3075,3075,3075,3075,0
20230530,161700,6604772720,3075,3075,3075,3075,13718
20230530,161600,6604772720,3075,3075,3075,3075,0
20230530,161500,6604772720,3075,3075,3075,3075,0
20230530,161400,6604772720,3075,3075,3075,3075,0
20230530,161300,6604772720,3075,3075,3075,3075,0
20230530,161200,6604772720,3075,3075,3075,3075,0
20230530,161100,6604772720,3075,3075,3075,3075,0
20230530,161000,6604772720,3075,3075,3075,3075,0
20230530,160900,6604772720,3075,3075,3075,3075,0
20230530,160800,6604772720,3075,3075,3075,3075,0
20230530,160700,6604772720,3075,3075,3075,3075,0
20230530,160600,6604772720,3075,3075,3075,3075,0
20230530,160500,6604772720,3075,3075,3075,3075,0
20230530,160400,6604772720,3075,3075,3075,3075,0
20230530,160300,6604772720,3075,3075,3075,3075,0
20230530,160200,6604772720,3075,3075,3075,3075,0
20230530,160100,6604772720,3075,3075,3075,3075,0
20230530,160000,6604772720,3075,3075,3075,3075,0
20230530,155900,6604772720,3075,3075,3075,3075,0
20230530,155800,6604772720,3075,3075,3075,3075,0
20230530,155700,6604772720,3075,3075,3075,3075,0
20230530,155600,6604772720,3075,3075,3075,3075,0
20230530,155500,6604772720,3075,3075,3075,3075,0
20230530,155400,6604772720,3075,3075,3075,3075,0
20230530,155300,6604772720,3075,3075,3075,3075,0
20230530,155200,6604772720,3075,3075,3075,3075,0
20230530,155100,6604772720,3075,3075,3075,3075,0
20230530,155000,6604772720,3075,3075,3075,3075,0
20230530,154900,6604772720,3075,3075,3075,3075,0
20230530,154800,6604772720,3075,3075,3075,3075,0
20230530,154700,6604772720,3075,3075,3075,3075,13718
20230530,154600,6604772720,3075,3075,3075,3075,0
20230530,154500,6604772720,3075,3075,3075,3075,0
20230530,154400,6604772720,3075,3075,3075,3075,0
20230530,154300,6604772720,3075,3075,3075,3075,0
20230530,154200,6604772720,3075,3075,3075,3075,0
20230530,154100,6604772720,3075,3075,3075,3075,0
20230530,154000,6604772720,3075,3075,3075,3075,0
20230530,153900,6604772720,3075,3075,3075,3075,0
20230530,153800,6604772720,3075,3075,3075,3075,0
20230530,153700,6604772720,3075,3075,3075,3075,0
20230530,153600,6604772720,3075,3075,3075,3075,0
20230530,153500,6604772720,3075,3075,3075,3075,0
20230530,153400,6604772720,3075,3075,3075,3075,0
20230530,153300,6604772720,3075,3075,3075,3075,0
20230530,153200,6604772720,3075,3075,3075,3075,0
20230530,153100,6604772720,3075,3075,3075,3075,0
20230530,153000,6604772720,3075,3075,3075,3075,13718
20230530,152900,6562589870,3085,3085,3085,3085,0
20230530,152800,6562589870,3085,3085,3085,3085,0
20230530,152700,6562589870,3085,3085,3085,3085,0
20230530,152600,6562589870,3085,3085,3085,3085,0
20230530,152500,6562589870,3085,3085,3085,3085,0
20230530,152400,6562589870,3085,3085,3085,3085,0
20230530,152300,6562589870,3085,3085,3085,3085,0
20230530,152200,6562589870,3085,3085,3085,3085,0
20230530,152100,6562589870,3085,3085,3085,3085,0
20230530,152000,6562589870,3085,3085,3085,3085,0
20230530,151900,6562589870,3085,3080,3090,3075,9980
20230530,151800,6531848975,3070,3090,3095,3070,8597
20230530,151700,6505317760,3090,3090,3095,3090,12302
20230530,151600,6467292645,3090,3090,3090,3085,12962
20230530,151500,6427256060,3085,3085,3090,3085,11630
20230530,151400,6391347860,3085,3080,3085,3080,1652
20230530,151300,6386254595,3080,3075,3080,3075,8208
20230530,151200,6360981900,3075,3080,3080,3070,7335
20230530,151100,6338448170,3080,3070,3080,3070,38678
20230530,151000,6219637485,3065,3065,3070,3065,2199
20230530,150900,6212893370,3065,3065,3065,3065,908
20230530,150800,6210110350,3065,3055,3070,3055,115
20230530,150700,6209758000,3055,3070,3070,3055,21432
20230530,150600,6144120945,3070,3065,3075,3065,25001
20230530,150500,6067416415,3065,3060,3065,3060,3867
20230530,150400,6055565680,3065,3065,3065,3060,1580
20230530,150300,6050729345,3060,3060,3060,3060,203
20230530,150200,6050108165,3060,3065,3070,3050,2898
20230530,150100,6041253400,3065,3055,3065,3055,2201
20230530,150000,6034511405,3060,3060,3065,3060,2769
20230530,145900,6026030840,3055,3050,3055,3050,629
20230530,145800,6024110525,3050,3070,3070,3045,48728
20230530,145700,5875138700,3065,3060,3065,3060,6815
20230530,145600,5854252705,3060,3060,3060,3055,1066
20230530,145500,5850990800,3065,3060,3065,3055,4740
20230530,145400,5836488940,3055,3055,3060,3055,4828
20230530,145300,5821725565,3055,3065,3065,3055,826
20230530,145200,5819200195,3060,3065,3065,3060,2109
20230530,145100,5812736235,3065,3065,3065,3060,7224
20230530,145000,5790626435,3065,3070,3070,3060,2183
20230530,144900,5783926680,3070,3075,3075,3070,446
20230530,144800,5782557410,3065,3070,3070,3060,11141
20230530,144700,5748410650,3065,3065,3070,3065,2592
20230530,144600,5740466165,3065,3075,3080,3065,1636
20230530,144500,5735447650,3080,3075,3080,3060,16939
20230530,144400,5683530590,3080,3080,3080,3075,1415
20230530,144300,5679175585,3080,3080,3085,3075,1884
20230530,144200,5673373020,3080,3080,3085,3080,1625
20230530,144100,5668367935,3080,3085,3085,3080,1415
20230530,144000,5664005845,3085,3075,3085,3075,2162
20230530,143900,5657341305,3085,3085,3090,3075,3555
20230530,143800,5646385045,3090,3090,3090,3085,6440
20230530,143700,5626485950,3090,3090,3090,3085,3118
20230530,143600,5616855785,3090,3090,3095,3085,4743
20230530,143500,5602194800,3095,3090,3095,3085,14181
20230530,143400,5558376735,3085,3085,3095,3085,11736
20230530,143300,5522123085,3085,3090,3090,3085,5176
20230530,143200,5506153570,3090,3090,3090,3085,7738
20230530,143100,5482249420,3085,3065,3090,3065,5086
20230530,143000,5466565415,3085,3055,3085,3055,58677
20230530,142900,5286421215,3060,3055,3060,3055,269
20230530,142800,5285599245,3055,3060,3065,3055,3955
20230530,142700,5273515995,3060,3075,3075,3055,11794
20230530,142600,5237397805,3070,3070,3070,3070,1412
20230530,142500,5233062965,3070,3075,3075,3070,2647
20230530,142400,5224928875,3075,3075,3075,3070,2149
20230530,142300,5218325375,3075,3075,3075,3070,13138
20230530,142200,5177965385,3075,3075,3080,3075,793
20230530,142100,5175525940,3080,3075,3080,3070,3505
20230530,142000,5164747500,3075,3080,3080,3070,5824
20230530,141900,5146822505,3080,3075,3080,3075,831
20230530,141800,5144265175,3080,3075,3080,3070,2847
20230530,141700,5135516465,3075,3080,3080,3070,5264
20230530,141600,5119325100,3075,3075,3075,3070,2431
20230530,141500,5111849780,3075,3075,3080,3070,5444
20230530,141400,5095109615,3070,3085,3090,3070,13784
20230530,141300,5052686165,3085,3065,3090,3065,52194
20230530,141200,4892175630,3060,3055,3060,3055,6431
20230530,141100,4872519200,3055,3055,3060,3055,239
20230530,141000,4871789050,3060,3060,3060,3055,5172
20230530,140900,4855963580,3060,3055,3060,3045,1778
20230530,140800,4850541020,3045,3045,3045,3045,1000
20230530,140700,4847496020,3045,3050,3050,3045,2058
20230530,140600,4841223355,3050,3055,3055,3050,2427
20230530,140500,4833810690,3055,3050,3055,3050,90
20230530,140400,4833536180,3050,3050,3055,3050,1579
20230530,140300,4828715970,3050,3055,3055,3045,130
20230530,140200,4828319845,3055,3055,3055,3040,10015
20230530,140100,4797757940,3055,3055,3060,3055,2336
20230530,140000,4790615135,3060,3060,3060,3060,552
20230530,135900,4788926015,3060,3060,3060,3060,615
20230530,135800,4787044115,3060,3065,3065,3050,6640
20230530,135700,4766720585,3065,3065,3070,3065,809
20230530,135600,4764238405,3065,3060,3070,3060,898
20230530,135500,4761486135,3060,3065,3065,3060,1783
20230530,135400,4756022110,3070,3070,3070,3070,1318
20230530,135300,4751975850,3070,3070,3075,3060,4220
20230530,135200,4739034005,3070,3065,3080,3065,11354
20230530,135100,4704129065,3055,3065,3075,3050,38081
20230530,135000,4587519750,3065,3055,3065,3055,21680
20230530,134900,4521170200,3055,3055,3055,3040,8847
20230530,134800,4494248370,3055,3050,3055,3050,1226
20230530,134700,4490507300,3055,3055,3055,3050,449
20230530,134600,4489136410,3055,3050,3055,3050,3872
20230530,134500,4477314550,3055,3050,3055,3050,1854
20230530,134400,4471659835,3050,3055,3055,3050,440
20230530,134300,4470315640,3055,3050,3055,3050,3527
20230530,134200,4459546150,3050,3050,3055,3050,1121
20230530,134100,4456125245,3055,3055,3055,3055,1250
20230530,134000,4452306495,3055,3050,3055,3050,4027
20230530,133900,4440024120,3055,3060,3060,3055,581
20230530,133800,4438248735,3055,3045,3060,3045,5158
20230530,133700,4422471860,3050,3045,3050,3045,577
20230530,133600,4420713855,3050,3045,3050,3040,6984
20230530,133500,4399471660,3040,3040,3040,3040,2729
20230530,133400,4391175500,3040,3045,3045,3040,3260
20230530,133300,4381263825,3040,3040,3040,3035,1430
20230530,133200,4376917655,3035,3050,3050,3030,5274
20230530,133100,4360910920,3050,3050,3050,3045,1639
20230530,133000,4355912210,3050,3050,3050,3050,1020
20230530,132900,4352801210,3055,3060,3060,3055,3997
20230530,132800,4340585105,3055,3060,3060,3055,2298
20230530,132700,4333553915,3060,3060,3060,3055,11785
20230530,132600,4297492565,3055,3050,3060,3050,11069
20230530,132500,4263666330,3055,3035,3055,3035,16540
20230530,132400,4213342385,3035,3035,3035,3030,2763
20230530,132300,4204957675,3035,3035,3040,3035,381
20230530,132200,4203801065,3040,3040,3040,3040,2
20230530,132100,4203794985,3035,3035,3035,3035,10
20230530,132000,4203764635,3035,3035,3040,3035,1428
20230530,131900,4199428810,3035,3040,3040,3035,378
20230530,131800,4198281105,3040,3050,3050,3040,12440
20230530,131700,4160435760,3050,3050,3050,3045,1095
20230530,131600,4157097290,3050,3045,3050,3045,2554
20230530,131500,4149319040,3045,3045,3045,3045,185
20230530,131400,4148755715,3040,3045,3050,3040,4016
20230530,131300,4136529085,3045,3045,3045,3045,1113
20230530,131200,4133140000,3050,3050,3050,3045,571
20230530,131100,4131398485,3045,3045,3045,3045,452
20230530,131000,4130022145,3050,3045,3050,3045,1561
20230530,130900,4125262900,3050,3055,3060,3050,24441
20230530,130800,4050698460,3055,3055,3060,3050,5204
20230530,130700,4034802965,3055,3060,3060,3050,4075
20230530,130600,4022354750,3055,3035,3055,3035,18348
20230530,130500,3966407955,3035,3040,3040,3035,4972
20230530,130400,3951293175,3040,3040,3040,3040,1782
20230530,130300,3945875895,3040,3030,3040,3025,7119
20230530,130200,3924253985,3035,3035,3035,3035,351
20230530,130100,3923188700,3035,3035,3035,3035,121
20230530,130000,3922821465,3035,3030,3035,3030,157
20230530,125900,3922345225,3030,3045,3045,3030,1040
20230530,125800,3919191375,3045,3035,3045,3035,237
20230530,125700,3918472060,3030,3035,3045,3030,4734
20230530,125600,3904105660,3025,3025,3035,3020,3887
20230530,125500,3892320760,3020,3015,3030,3015,1008
20230530,125400,3889279245,3030,3020,3030,3010,8393
20230530,125300,3863951005,3025,3025,3025,3025,739
20230530,125200,3861715530,3030,3035,3035,3030,3422
20230530,125100,3851346720,3040,3030,3040,3030,1349
20230530,125000,3847255520,3030,3040,3040,3030,1484
20230530,124900,3842749560,3045,3045,3045,3035,6253
20230530,124800,3823709675,3045,3050,3050,3040,2192
20230530,124700,3817029405,3050,3040,3055,3040,15746
20230530,124600,3768986400,3040,3035,3045,3035,7260
20230530,124500,3746919850,3035,3045,3050,3035,2421
20230530,124400,3739550225,3045,3030,3050,3030,66131
20230530,124300,3538558725,3025,3010,3025,3010,12336
20230530,124200,3501342430,3005,3005,3005,3005,300
20230530,124100,3500440930,3005,3010,3010,3005,3114
20230530,124000,3491081580,3015,3020,3020,3015,1533
20230530,123900,3486458340,3015,3015,3020,3010,7902
20230530,123800,3462629375,3015,3010,3015,3010,851
20230530,123700,3460067860,3005,3005,3005,3005,639
20230530,123600,3458147665,3005,3000,3005,3000,1465
20230530,123500,3453746590,3000,3010,3010,3000,9007
20230530,123400,3426678700,3015,3020,3020,3015,101
20230530,123300,3426374180,3015,3015,3015,3015,503
20230530,123200,3424857635,3010,3010,3010,3010,373
20230530,123100,3423734905,3015,3020,3020,3015,506
20230530,123000,3422206805,3005,3015,3020,3005,1878
20230530,122900,3416545645,3010,3010,3010,3010,1087
20230530,122800,3413273775,3010,3000,3010,2995,1884
20230530,122700,3407624500,3000,3005,3005,2995,5694
20230530,122600,3390540385,3005,3005,3005,3000,2317
20230530,122500,3383579185,3005,3015,3015,3000,3359
20230530,122400,3373490805,3015,3025,3025,3005,6413
20230530,122300,3354123580,3025,3020,3030,3015,6805
20230530,122200,3333539165,3020,3025,3025,3020,1483
20230530,122100,3329053590,3025,3035,3035,3025,1463
20230530,122000,3324617105,3035,3035,3035,3030,7545
20230530,121900,3301719530,3030,3020,3030,3015,4297
20230530,121800,3288714375,3015,3010,3015,3010,783
20230530,121700,3286354890,3010,3010,3015,3010,1969
20230530,121600,3280427755,3010,3010,3010,3005,4722
20230530,121500,3266220185,3010,3020,3020,3010,2829
20230530,121400,3257698280,3020,3020,3020,3020,97
20230530,121300,3257405340,3020,3010,3020,3010,6903
20230530,121200,3236592430,3005,3010,3010,3005,1694
20230530,121100,3231493615,3010,3010,3010,3010,105
20230530,121000,3231177565,3005,3005,3005,3005,1380
20230530,120900,3227030665,3015,3010,3020,3010,48
20230530,120800,3226885720,3005,3010,3010,3005,2062
20230530,120700,3220682435,3020,3015,3020,3010,4108
20230530,120600,3208308335,3020,3020,3020,3010,1287
20230530,120500,3204427875,3020,3005,3020,3005,120
20230530,120400,3204066655,3020,3015,3020,3005,2813
20230530,120300,3195594625,3020,3030,3030,3020,3737
20230530,120200,3184289675,3035,3030,3035,3030,3390
20230530,120100,3174015940,3035,3035,3035,3035,767
20230530,120000,3171688095,3040,3035,3040,3035,17011
20230530,115900,3120049830,3035,3035,3040,3030,2177
20230530,115800,3113442290,3035,3040,3040,3030,8263
20230530,115700,3088346050,3040,3030,3040,3030,19161
20230530,115600,3030211895,3030,3040,3040,3030,8342
20230530,115500,3004917930,3040,3015,3040,3015,45890
20230530,115400,2865861110,3015,3025,3025,3005,6657
20230530,115300,2845786620,3035,3010,3035,3010,31023
20230530,115200,2751942165,3010,3005,3010,3005,8901
20230530,115100,2725155230,3010,3020,3020,3005,4463
20230530,115000,2711712515,3020,3005,3020,3005,23122
20230530,114900,2642076440,3005,2990,3005,2990,43872
20230530,114800,2510746925,2990,2985,2990,2985,238
20230530,114700,2510036455,2985,2980,2985,2975,776
20230530,114600,2507721775,2980,2985,2990,2980,4641
20230530,114500,2493855305,2980,2985,2985,2980,2584
20230530,114400,2486148705,2985,2980,2985,2980,1895
20230530,114300,2480493025,2980,2980,2985,2980,1070
20230530,114200,2477299155,2975,2975,2975,2975,100
20230530,114100,2477001655,2970,2975,2975,2970,1153
20230530,114000,2473571645,2970,2970,2970,2970,1170
20230530,113900,2470096745,2975,2975,2975,2970,1112
20230530,113800,2466789045,2985,2975,2985,2975,614
20230530,113700,2464962140,2975,2985,2985,2975,1186
20230530,113600,2461424675,2990,2985,2990,2985,743
20230530,113500,2459206665,2985,2985,2985,2985,2100
20230530,113400,2452938165,2995,2985,2995,2985,2056
20230530,113300,2446781140,2995,2995,2995,2990,1837
20230530,113200,2441285975,2995,2985,2995,2985,4439
20230530,113100,2427993200,2990,2980,2990,2980,810
20230530,113000,2425571340,2990,2980,2990,2970,4224
20230530,112900,2412968925,2980,2975,2980,2975,652
20230530,112800,2411026725,2975,2980,2980,2975,257
20230530,112700,2410261940,2980,2980,2980,2980,4752
20230530,112600,2396100980,2990,2980,2990,2980,2001
20230530,112500,2390137670,2975,2980,2985,2975,1524
20230530,112400,2385594385,2980,2955,2980,2955,19876
20230530,112300,2326648565,2955,2955,2960,2955,4329
20230530,112200,2313850855,2955,2955,2960,2955,2317
20230530,112100,2307001615,2950,2955,2960,2950,6400
20230530,112000,2288098710,2955,2955,2955,2950,996
20230530,111900,2285155650,2955,2960,2960,2955,447
20230530,111800,2283834720,2960,2960,2960,2960,2889
20230530,111700,2275283280,2955,2955,2955,2945,8735
20230530,111600,2249500815,2960,2960,2960,2955,7821
20230530,111500,2226363445,2965,2965,2965,2965,15
20230530,111400,2226318970,2965,2955,2965,2955,46
20230530,111300,2226182990,2965,2950,2965,2950,462
20230530,111200,2224819270,2950,2960,2960,2950,3286
20230530,111100,2215110440,2970,2960,2970,2960,1317
20230530,111000,2211211120,2970,2970,2970,2960,387
20230530,110900,2210062230,2970,2955,2970,2955,1706
20230530,110800,2205014585,2965,2945,2965,2945,4624
20230530,110700,2191369325,2940,2955,2955,2940,7659
20230530,110600,2168794410,2960,2970,2970,2960,6647
20230530,110500,2149079130,2970,2980,2980,2970,3888
20230530,110400,2137502595,2980,2990,2995,2980,3052
20230530,110300,2128369165,2995,2995,3000,2975,13384
20230530,110200,2088334610,3000,3000,3000,3000,8882
20230530,110100,2061688610,3000,3005,3015,3000,19697
20230530,110000,2002469785,3010,3010,3020,3000,5406
20230530,105900,1986197230,3010,2980,3010,2980,6952
20230530,105800,1965304420,2980,3030,3035,2975,36736
20230530,105700,1854623075,3025,3000,3035,2995,24273
20230530,105600,1781477160,3000,2980,3000,2975,21927
20230530,105500,1715850900,2980,2970,2985,2970,9298
20230530,105400,1688172220,2955,2975,2975,2955,4110
20230530,105300,1675949970,2975,2960,2975,2960,3372
20230530,105200,1665936190,2970,2965,2970,2965,2908
20230530,105100,1657313905,2965,2950,2970,2945,7571
20230530,105000,1634884405,2955,2960,2960,2945,3515
20230530,104900,1624515820,2955,2965,2970,2955,12298
20230530,104800,1588075040,2965,2960,2970,2960,11586
20230530,104700,1553691985,2960,2950,2960,2950,8463
20230530,104600,1528693545,2950,2945,2950,2945,3811
20230530,104500,1517451210,2945,2940,2945,2940,5735
20230530,104400,1500570700,2940,2935,2940,2935,902
20230530,104300,1497919120,2940,2935,2940,2930,1698
20230530,104200,1492934375,2935,2935,2935,2935,4030
20230530,104100,1481106325,2935,2930,2935,2930,3208
20230530,104000,1471691570,2930,2925,2930,2925,1863
20230530,103900,1466234165,2925,2920,2925,2920,5416
20230530,103800,1450409385,2920,2920,2920,2915,348
20230530,103700,1449393825,2920,2920,2920,2920,942
20230530,103600,1446643185,2920,2920,2925,2910,4058
20230530,103500,1434808455,2920,2915,2920,2915,1220
20230530,103400,1431251055,2915,2910,2915,2910,21
20230530,103300,1431189940,2915,2915,2915,2910,345
20230530,103200,1430185905,2915,2915,2915,2910,752
20230530,103100,1427993830,2915,2910,2920,2910,4155
20230530,103000,1415892600,2910,2915,2920,2910,8813
20230530,102900,1390196410,2915,2915,2915,2910,790
20230530,102800,1387897405,2915,2915,2915,2915,1
20230530,102700,1387894490,2910,2905,2910,2905,1452
20230530,102600,1383671755,2905,2915,2915,2905,204
20230530,102500,1383078090,2900,2915,2915,2900,4278
20230530,102400,1370652440,2915,2910,2915,2905,955
20230530,102300,1367871625,2905,2900,2915,2900,11864
20230530,102200,1333410175,2900,2905,2910,2900,6173
20230530,102100,1315500355,2900,2885,2900,2885,5440
20230530,102000,1299805610,2885,2900,2900,2880,139
20230530,101900,1299404580,2885,2905,2905,2885,1138
20230530,101800,1296113095,2905,2910,2910,2905,885
20230530,101700,1293542085,2910,2910,2910,2900,6523
20230530,101600,1274563780,2880,2910,2910,2880,10569
20230530,101500,1243886190,2910,2910,2910,2880,2657
20230530,101400,1236154530,2910,2900,2910,2875,5035
20230530,101300,1221522565,2910,2915,2915,2910,5697
20230530,101200,1204939280,2915,2910,2915,2910,7880
20230530,101100,1182008475,2910,2910,2910,2900,3533
20230530,101000,1171729375,2910,2890,2910,2890,5204
20230530,100900,1156590530,2890,2900,2910,2890,1927
20230530,100800,1150985355,2900,2900,2900,2895,3589
20230530,100700,1140577305,2900,2885,2900,2880,5794
20230530,100600,1123872165,2885,2890,2895,2885,1550
20230530,100500,1119391810,2885,2890,2900,2885,853
20230530,100400,1116929250,2890,2880,2890,2880,4538
20230530,100300,1103853110,2875,2875,2875,2870,1152
20230530,100200,1100545870,2880,2870,2880,2865,3663
20230530,100100,1090015575,2870,2865,2870,2860,86
20230530,100000,1089769355,2870,2870,2870,2870,327
20230530,095900,1088830865,2865,2875,2875,2865,5757
20230530,095800,1072326680,2865,2875,2875,2865,5382
20230530,095700,1056880720,2875,2875,2880,2875,4093
20230530,095600,1045113340,2875,2875,2875,2875,670
20230530,095500,1043187090,2875,2875,2880,2875,2677
20230530,095400,1035488705,2870,2870,2870,2870,0
20230530,095300,1035488705,2870,2875,2875,2870,1771
20230530,095200,1030402830,2880,2875,2880,2875,1648
20230530,095100,1025664730,2875,2875,2875,2865,1222
20230530,095000,1022152950,2875,2860,2875,2860,6807
20230530,094900,1002643860,2865,2865,2865,2865,110
20230530,094800,1002328710,2850,2850,2850,2850,5
20230530,094700,1002314460,2845,2845,2850,2840,9230
20230530,094600,976021375,2845,2845,2850,2840,10374
20230530,094500,946525905,2850,2855,2865,2850,8128
20230530,094400,923360065,2850,2850,2860,2845,12535
20230530,094300,887639165,2860,2845,2860,2845,5527
20230530,094200,871883715,2850,2855,2855,2850,9427
20230530,094100,845013025,2850,2855,2865,2850,3199
20230530,094000,835887185,2855,2865,2865,2855,516
20230530,093900,834413345,2865,2860,2865,2855,6088
20230530,093800,817031315,2855,2865,2865,2850,2727
20230530,093700,809243300,2860,2865,2865,2850,14214
20230530,093600,768639375,2865,2865,2865,2865,212
20230530,093500,768031995,2860,2860,2865,2855,10484
20230530,093400,738082280,2860,2865,2865,2860,3561
20230530,093300,727885025,2865,2860,2865,2860,6037
20230530,093200,710614160,2860,2865,2865,2860,2077
20230530,093100,704672990,2860,2870,2870,2860,6169
20230530,093000,686977915,2870,2865,2875,2860,3020
20230530,092900,678318705,2860,2870,2870,2860,3835
20230530,092800,667335890,2860,2870,2870,2860,2084
20230530,092700,661363850,2870,2860,2870,2860,8245
20230530,092600,637712290,2870,2870,2870,2860,3276
20230530,092500,628336710,2860,2880,2880,2860,2586
20230530,092400,620926950,2860,2870,2870,2855,6153
20230530,092300,603337065,2865,2870,2870,2865,4149
20230530,092200,591438630,2870,2875,2875,2870,2811
20230530,092100,583366310,2875,2890,2890,2875,5063
20230530,092000,568786655,2880,2880,2900,2880,3364
20230530,091900,559059625,2890,2895,2905,2890,34042
20230530,091800,460505590,2905,2895,2905,2895,7220
20230530,091700,439601890,2905,2895,2905,2895,23034
20230530,091600,372918450,2895,2900,2910,2895,3205
20230530,091500,363628310,2900,2915,2915,2900,3654
20230530,091400,352990070,2900,2890,2915,2890,31066
20230530,091300,262899580,2900,2890,2900,2890,2266
20230530,091200,256350620,2890,2895,2900,2890,5148
20230530,091100,241456810,2890,2890,2895,2890,3738
20230530,091000,230650390,2890,2895,2895,2890,1099
20230530,090900,227470550,2895,2915,2915,2895,3806
20230530,090800,216431910,2915,2895,2920,2895,1386
20230530,090700,212405010,2895,2870,2895,2855,12237
20230530,090600,177258150,2870,2880,2880,2860,10559
20230530,090500,146974695,2880,2900,2905,2880,22388
20230530,090400,82323030,2905,2940,2940,2905,8841
20230530,090300,56550530,2940,2920,2960,2910,5823
20230530,090200,39553195,2920,2950,2950,2915,528
20230530,090100,38002315,2950,2970,2970,2950,7731
20230530,090000,15180935,2950,2910,2950,2910,4937