stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,201400,6768426250,3130,3130,3130,3130,29138
20230531,201300,6768426250,3130,3130,3130,3130,0
20230531,201200,6768426250,3130,3130,3130,3130,0
20230531,201100,6768426250,3130,3130,3130,3130,0
20230531,201000,6768426250,3130,3130,3130,3130,0
20230531,200900,6768426250,3130,3130,3130,3130,0
20230531,200800,6768426250,3130,3130,3130,3130,0
20230531,200700,6768426250,3130,3130,3130,3130,0
20230531,200600,6768426250,3130,3130,3130,3130,0
20230531,200500,6768426250,3130,3130,3130,3130,0
20230531,200400,6768426250,3130,3130,3130,3130,0
20230531,200300,6768426250,3130,3130,3130,3130,0
20230531,200200,6768426250,3130,3130,3130,3130,0
20230531,200100,6768426250,3130,3130,3130,3130,0
20230531,200000,6768426250,3130,3130,3130,3130,0
20230531,195900,6768426250,3130,3130,3130,3130,0
20230531,195800,6768426250,3130,3130,3130,3130,0
20230531,195700,6768426250,3130,3130,3130,3130,0
20230531,195600,6768426250,3130,3130,3130,3130,0
20230531,195500,6768426250,3130,3130,3130,3130,0
20230531,195400,6768426250,3130,3130,3130,3130,0
20230531,195300,6768426250,3130,3130,3130,3130,0
20230531,195200,6768426250,3130,3130,3130,3130,0
20230531,195100,6768426250,3130,3130,3130,3130,0
20230531,195000,6768426250,3130,3130,3130,3130,0
20230531,194900,6768426250,3130,3130,3130,3130,0
20230531,194800,6768426250,3130,3130,3130,3130,0
20230531,194700,6768426250,3130,3130,3130,3130,0
20230531,194600,6768426250,3130,3130,3130,3130,0
20230531,194500,6768426250,3130,3130,3130,3130,0
20230531,194400,6768426250,3130,3130,3130,3130,29138
20230531,194300,6768426250,3130,3130,3130,3130,0
20230531,194200,6768426250,3130,3130,3130,3130,0
20230531,194100,6768426250,3130,3130,3130,3130,0
20230531,194000,6768426250,3130,3130,3130,3130,0
20230531,193900,6768426250,3130,3130,3130,3130,0
20230531,193800,6768426250,3130,3130,3130,3130,0
20230531,193700,6768426250,3130,3130,3130,3130,0
20230531,193600,6768426250,3130,3130,3130,3130,0
20230531,193500,6768426250,3130,3130,3130,3130,0
20230531,193400,6768426250,3130,3130,3130,3130,0
20230531,193300,6768426250,3130,3130,3130,3130,0
20230531,193200,6768426250,3130,3130,3130,3130,0
20230531,193100,6768426250,3130,3130,3130,3130,0
20230531,193000,6768426250,3130,3130,3130,3130,0
20230531,192900,6768426250,3130,3130,3130,3130,0
20230531,192800,6768426250,3130,3130,3130,3130,0
20230531,192700,6768426250,3130,3130,3130,3130,0
20230531,192600,6768426250,3130,3130,3130,3130,0
20230531,192500,6768426250,3130,3130,3130,3130,0
20230531,192400,6768426250,3130,3130,3130,3130,0
20230531,192300,6768426250,3130,3130,3130,3130,0
20230531,192200,6768426250,3130,3130,3130,3130,0
20230531,192100,6768426250,3130,3130,3130,3130,0
20230531,192000,6768426250,3130,3130,3130,3130,0
20230531,191900,6768426250,3130,3130,3130,3130,0
20230531,191800,6768426250,3130,3130,3130,3130,0
20230531,191700,6768426250,3130,3130,3130,3130,0
20230531,191600,6768426250,3130,3130,3130,3130,0
20230531,191500,6768426250,3130,3130,3130,3130,0
20230531,191400,6768426250,3130,3130,3130,3130,29138
20230531,191300,6768426250,3130,3130,3130,3130,0
20230531,191200,6768426250,3130,3130,3130,3130,0
20230531,191100,6768426250,3130,3130,3130,3130,0
20230531,191000,6768426250,3130,3130,3130,3130,0
20230531,190900,6768426250,3130,3130,3130,3130,0
20230531,190800,6768426250,3130,3130,3130,3130,0
20230531,190700,6768426250,3130,3130,3130,3130,0
20230531,190600,6768426250,3130,3130,3130,3130,0
20230531,190500,6768426250,3130,3130,3130,3130,0
20230531,190400,6768426250,3130,3130,3130,3130,0
20230531,190300,6768426250,3130,3130,3130,3130,0
20230531,190200,6768426250,3130,3130,3130,3130,0
20230531,190100,6768426250,3130,3130,3130,3130,0
20230531,190000,6768426250,3130,3130,3130,3130,0
20230531,185900,6768426250,3130,3130,3130,3130,0
20230531,185800,6768426250,3130,3130,3130,3130,0
20230531,185700,6768426250,3130,3130,3130,3130,0
20230531,185600,6768426250,3130,3130,3130,3130,0
20230531,185500,6768426250,3130,3130,3130,3130,0
20230531,185400,6768426250,3130,3130,3130,3130,0
20230531,185300,6768426250,3130,3130,3130,3130,0
20230531,185200,6768426250,3130,3130,3130,3130,0
20230531,185100,6768426250,3130,3130,3130,3130,0
20230531,185000,6768426250,3130,3130,3130,3130,0
20230531,184900,6768426250,3130,3130,3130,3130,0
20230531,184800,6768426250,3130,3130,3130,3130,0
20230531,184700,6768426250,3130,3130,3130,3130,0
20230531,184600,6768426250,3130,3130,3130,3130,0
20230531,184500,6768426250,3130,3130,3130,3130,0
20230531,184400,6768426250,3130,3130,3130,3130,29138
20230531,184300,6768426250,3130,3130,3130,3130,0
20230531,184200,6768426250,3130,3130,3130,3130,0
20230531,184100,6768426250,3130,3130,3130,3130,0
20230531,184000,6768426250,3130,3130,3130,3130,0
20230531,183900,6768426250,3130,3130,3130,3130,0
20230531,183800,6768426250,3130,3130,3130,3130,0
20230531,183700,6768426250,3130,3130,3130,3130,0
20230531,183600,6768426250,3130,3130,3130,3130,0
20230531,183500,6768426250,3130,3130,3130,3130,0
20230531,183400,6768426250,3130,3130,3130,3130,0
20230531,183300,6768426250,3130,3130,3130,3130,0
20230531,183200,6768426250,3130,3130,3130,3130,0
20230531,183100,6768426250,3130,3130,3130,3130,0
20230531,183000,6768426250,3130,3130,3130,3130,0
20230531,182900,6768426250,3130,3130,3130,3130,0
20230531,182800,6768426250,3130,3130,3130,3130,0
20230531,182700,6768426250,3130,3130,3130,3130,0
20230531,182600,6768426250,3130,3130,3130,3130,0
20230531,182500,6768426250,3130,3130,3130,3130,0
20230531,182400,6768426250,3130,3130,3130,3130,0
20230531,182300,6768426250,3130,3130,3130,3130,0
20230531,182200,6768426250,3130,3130,3130,3130,0
20230531,182100,6768426250,3130,3130,3130,3130,0
20230531,182000,6768426250,3130,3130,3130,3130,0
20230531,181900,6768426250,3130,3130,3130,3130,0
20230531,181800,6768426250,3130,3130,3130,3130,0
20230531,181700,6768426250,3130,3130,3130,3130,0
20230531,181600,6768426250,3130,3130,3130,3130,0
20230531,181500,6768426250,3130,3130,3130,3130,0
20230531,181400,6768426250,3130,3130,3130,3130,29138
20230531,181300,6768426250,3130,3130,3130,3130,0
20230531,181200,6768426250,3130,3130,3130,3130,0
20230531,181100,6768426250,3130,3130,3130,3130,0
20230531,181000,6768426250,3130,3130,3130,3130,0
20230531,180900,6768426250,3130,3130,3130,3130,0
20230531,180800,6768426250,3130,3130,3130,3130,0
20230531,180700,6768426250,3130,3130,3130,3130,0
20230531,180600,6768426250,3130,3130,3130,3130,0
20230531,180500,6768426250,3130,3130,3130,3130,0
20230531,180400,6768426250,3130,3130,3130,3130,0
20230531,180300,6768426250,3130,3130,3130,3130,0
20230531,180200,6768426250,3130,3130,3130,3130,0
20230531,180100,6768426250,3130,3130,3130,3130,0
20230531,180000,6768426250,3130,3130,3130,3130,0
20230531,175900,6768426250,3130,3130,3130,3130,0
20230531,175800,6768426250,3130,3130,3130,3130,0
20230531,175700,6768426250,3130,3130,3130,3130,0
20230531,175600,6768426250,3130,3130,3130,3130,0
20230531,175500,6768426250,3130,3130,3130,3130,0
20230531,175400,6768426250,3130,3130,3130,3130,0
20230531,175300,6768426250,3130,3130,3130,3130,0
20230531,175200,6768426250,3130,3130,3130,3130,0
20230531,175100,6768426250,3130,3130,3130,3130,0
20230531,175000,6768426250,3130,3130,3130,3130,0
20230531,174900,6768426250,3130,3130,3130,3130,0
20230531,174800,6768426250,3130,3130,3130,3130,0
20230531,174700,6768426250,3130,3130,3130,3130,0
20230531,174600,6768426250,3130,3130,3130,3130,0
20230531,174500,6768426250,3130,3130,3130,3130,0
20230531,174400,6768426250,3130,3130,3130,3130,29138
20230531,174300,6768426250,3130,3130,3130,3130,0
20230531,174200,6768426250,3130,3130,3130,3130,0
20230531,174100,6768426250,3130,3130,3130,3130,0
20230531,174000,6768426250,3130,3130,3130,3130,0
20230531,173900,6768426250,3130,3130,3130,3130,0
20230531,173800,6768426250,3130,3130,3130,3130,0
20230531,173700,6768426250,3130,3130,3130,3130,0
20230531,173600,6768426250,3130,3130,3130,3130,0
20230531,173500,6768426250,3130,3130,3130,3130,0
20230531,173400,6768426250,3130,3130,3130,3130,0
20230531,173300,6768426250,3130,3130,3130,3130,0
20230531,173200,6768426250,3130,3130,3130,3130,0
20230531,173100,6768426250,3130,3130,3130,3130,0
20230531,173000,6768426250,3130,3130,3130,3130,0
20230531,172900,6768426250,3130,3130,3130,3130,0
20230531,172800,6768426250,3130,3130,3130,3130,0
20230531,172700,6768426250,3130,3130,3130,3130,0
20230531,172600,6768426250,3130,3130,3130,3130,0
20230531,172500,6768426250,3130,3130,3130,3130,0
20230531,172400,6768426250,3130,3130,3130,3130,0
20230531,172300,6768426250,3130,3130,3130,3130,0
20230531,172200,6768426250,3130,3130,3130,3130,0
20230531,172100,6768426250,3130,3130,3130,3130,0
20230531,172000,6768426250,3130,3130,3130,3130,0
20230531,171900,6768426250,3130,3130,3130,3130,0
20230531,171800,6768426250,3130,3130,3130,3130,0
20230531,171700,6768426250,3130,3130,3130,3130,0
20230531,171600,6768426250,3130,3130,3130,3130,0
20230531,171500,6768426250,3130,3130,3130,3130,0
20230531,171400,6768426250,3130,3130,3130,3130,29138
20230531,171300,6768426250,3130,3130,3130,3130,0
20230531,171200,6768426250,3130,3130,3130,3130,0
20230531,171100,6768426250,3130,3130,3130,3130,0
20230531,171000,6768426250,3130,3130,3130,3130,0
20230531,170900,6768426250,3130,3130,3130,3130,0
20230531,170800,6768426250,3130,3130,3130,3130,0
20230531,170700,6768426250,3130,3130,3130,3130,0
20230531,170600,6768426250,3130,3130,3130,3130,0
20230531,170500,6768426250,3130,3130,3130,3130,0
20230531,170400,6768426250,3130,3130,3130,3130,0
20230531,170300,6768426250,3130,3130,3130,3130,0
20230531,170200,6768426250,3130,3130,3130,3130,0
20230531,170100,6768426250,3130,3130,3130,3130,0
20230531,170000,6768426250,3130,3130,3130,3130,0
20230531,165900,6768426250,3130,3130,3130,3130,0
20230531,165800,6768426250,3130,3130,3130,3130,0
20230531,165700,6768426250,3130,3130,3130,3130,0
20230531,165600,6768426250,3130,3130,3130,3130,0
20230531,165500,6768426250,3130,3130,3130,3130,0
20230531,165400,6768426250,3130,3130,3130,3130,0
20230531,165300,6768426250,3130,3130,3130,3130,0
20230531,165200,6768426250,3130,3130,3130,3130,0
20230531,165100,6768426250,3130,3130,3130,3130,0
20230531,165000,6768426250,3130,3130,3130,3130,0
20230531,164900,6768426250,3130,3130,3130,3130,0
20230531,164800,6768426250,3130,3130,3130,3130,0
20230531,164700,6768426250,3130,3130,3130,3130,0
20230531,164600,6768426250,3130,3130,3130,3130,0
20230531,164500,6768426250,3130,3130,3130,3130,0
20230531,164400,6768426250,3130,3130,3130,3130,29138
20230531,164300,6768426250,3130,3130,3130,3130,0
20230531,164200,6768426250,3130,3130,3130,3130,0
20230531,164100,6768426250,3130,3130,3130,3130,0
20230531,164000,6768426250,3130,3130,3130,3130,0
20230531,163900,6768426250,3130,3130,3130,3130,0
20230531,163800,6768426250,3130,3130,3130,3130,0
20230531,163700,6768426250,3130,3130,3130,3130,0
20230531,163600,6768426250,3130,3130,3130,3130,0
20230531,163500,6768426250,3130,3130,3130,3130,0
20230531,163400,6768426250,3130,3130,3130,3130,0
20230531,163300,6768426250,3130,3130,3130,3130,0
20230531,163200,6768426250,3130,3130,3130,3130,0
20230531,163100,6768426250,3130,3130,3130,3130,0
20230531,163000,6768426250,3130,3130,3130,3130,0
20230531,162900,6768426250,3130,3130,3130,3130,0
20230531,162800,6768426250,3130,3130,3130,3130,0
20230531,162700,6768426250,3130,3130,3130,3130,0
20230531,162600,6768426250,3130,3130,3130,3130,0
20230531,162500,6768426250,3130,3130,3130,3130,0
20230531,162400,6768426250,3130,3130,3130,3130,0
20230531,162300,6768426250,3130,3130,3130,3130,0
20230531,162200,6768426250,3130,3130,3130,3130,0
20230531,162100,6768426250,3130,3130,3130,3130,0
20230531,162000,6768426250,3130,3130,3130,3130,0
20230531,161900,6768426250,3130,3130,3130,3130,0
20230531,161800,6768426250,3130,3130,3130,3130,0
20230531,161700,6768426250,3130,3130,3130,3130,0
20230531,161600,6768426250,3130,3130,3130,3130,0
20230531,161500,6768426250,3130,3130,3130,3130,0
20230531,161400,6768426250,3130,3130,3130,3130,29138
20230531,161300,6768426250,3130,3130,3130,3130,0
20230531,161200,6768426250,3130,3130,3130,3130,0
20230531,161100,6768426250,3130,3130,3130,3130,0
20230531,161000,6768426250,3130,3130,3130,3130,0
20230531,160900,6768426250,3130,3130,3130,3130,0
20230531,160800,6768426250,3130,3130,3130,3130,0
20230531,160700,6768426250,3130,3130,3130,3130,0
20230531,160600,6768426250,3130,3130,3130,3130,0
20230531,160500,6768426250,3130,3130,3130,3130,0
20230531,160400,6768426250,3130,3130,3130,3130,0
20230531,160300,6768426250,3130,3130,3130,3130,0
20230531,160200,6768426250,3130,3130,3130,3130,0
20230531,160100,6768426250,3130,3130,3130,3130,0
20230531,160000,6768426250,3130,3130,3130,3130,0
20230531,155900,6768426250,3130,3130,3130,3130,0
20230531,155800,6768426250,3130,3130,3130,3130,0
20230531,155700,6768426250,3130,3130,3130,3130,0
20230531,155600,6768426250,3130,3130,3130,3130,0
20230531,155500,6768426250,3130,3130,3130,3130,0
20230531,155400,6768426250,3130,3130,3130,3130,0
20230531,155300,6768426250,3130,3130,3130,3130,0
20230531,155200,6768426250,3130,3130,3130,3130,0
20230531,155100,6768426250,3130,3130,3130,3130,0
20230531,155000,6768426250,3130,3130,3130,3130,0
20230531,154900,6768426250,3130,3130,3130,3130,0
20230531,154800,6768426250,3130,3130,3130,3130,0
20230531,154700,6768426250,3130,3130,3130,3130,0
20230531,154600,6768426250,3130,3130,3130,3130,0
20230531,154500,6768426250,3130,3130,3130,3130,0
20230531,154400,6768426250,3130,3130,3130,3130,29138
20230531,154300,6768426250,3130,3130,3130,3130,0
20230531,154200,6768426250,3130,3130,3130,3130,0
20230531,154100,6768426250,3130,3130,3130,3130,0
20230531,154000,6768426250,3130,3130,3130,3130,0
20230531,153900,6768426250,3130,3130,3130,3130,0
20230531,153800,6768426250,3130,3130,3130,3130,0
20230531,153700,6768426250,3130,3130,3130,3130,0
20230531,153600,6768426250,3130,3130,3130,3130,0
20230531,153500,6768426250,3130,3130,3130,3130,0
20230531,153400,6768426250,3130,3130,3130,3130,0
20230531,153300,6768426250,3130,3130,3130,3130,0
20230531,153200,6768426250,3130,3130,3130,3130,0
20230531,153100,6768426250,3130,3130,3130,3130,0
20230531,153000,6768426250,3130,3130,3130,3130,29138
20230531,152900,6677224310,3130,3130,3130,3130,0
20230531,152800,6677224310,3130,3130,3130,3130,0
20230531,152700,6677224310,3130,3130,3130,3130,0
20230531,152600,6677224310,3130,3130,3130,3130,0
20230531,152500,6677224310,3130,3130,3130,3130,0
20230531,152400,6677224310,3130,3130,3130,3130,0
20230531,152300,6677224310,3130,3130,3130,3130,0
20230531,152200,6677224310,3130,3130,3130,3130,0
20230531,152100,6677224310,3130,3130,3130,3130,0
20230531,152000,6677224310,3130,3130,3130,3130,0
20230531,151900,6677224310,3130,3120,3130,3115,33386
20230531,151800,6572933295,3115,3105,3115,3105,8759
20230531,151700,6545668940,3105,3100,3105,3100,3880
20230531,151600,6533624640,3105,3100,3105,3095,4404
20230531,151500,6519961935,3100,3090,3100,3090,3004
20230531,151400,6510661660,3090,3090,3090,3085,6751
20230531,151300,6489803790,3090,3095,3095,3090,4432
20230531,151200,6476106520,3095,3095,3095,3090,2632
20230531,151100,6467961320,3095,3100,3100,3090,13315
20230531,151000,6426795730,3100,3100,3100,3100,1700
20230531,150900,6421525730,3095,3090,3095,3090,4120
20230531,150800,6408776295,3095,3095,3100,3090,2031
20230531,150700,6402491725,3100,3095,3100,3095,2963
20230531,150600,6393306430,3100,3100,3100,3100,150
20230531,150500,6392841430,3100,3100,3105,3095,15454
20230531,150400,6344982910,3100,3105,3105,3100,4150
20230531,150300,6332112550,3105,3100,3105,3100,1083
20230531,150200,6328754575,3105,3110,3110,3105,1637
20230531,150100,6323670690,3110,3105,3110,3100,2192
20230531,150000,6316865755,3100,3100,3105,3100,1507
20230531,145900,6312194050,3100,3100,3105,3100,2853
20230531,145800,6303337270,3105,3110,3110,3100,7703
20230531,145700,6279440400,3110,3105,3110,3100,4177
20230531,145600,6266467760,3105,3105,3105,3105,7966
20230531,145500,6241733330,3110,3115,3115,3110,6301
20230531,145400,6222109100,3115,3115,3115,3110,13937
20230531,145300,6178703615,3115,3110,3115,3105,899
20230531,145200,6175907485,3110,3120,3120,3110,1410
20230531,145100,6171519400,3120,3115,3120,3115,3739
20230531,145000,6159872310,3110,3110,3115,3105,1505
20230531,144900,6155192690,3115,3115,3115,3115,0
20230531,144800,6155192690,3115,3115,3115,3115,1601
20230531,144700,6150205575,3110,3105,3110,3105,1760
20230531,144600,6144733750,3110,3110,3110,3110,131
20230531,144500,6144326340,3115,3115,3115,3115,270
20230531,144400,6143485290,3115,3110,3115,3105,2467
20230531,144300,6135811095,3100,3100,3100,3095,1957
20230531,144200,6129744400,3100,3110,3110,3100,3409
20230531,144100,6119176130,3100,3105,3105,3100,4749
20230531,144000,6104453230,3100,3100,3105,3100,494
20230531,143900,6102920330,3100,3105,3110,3100,3181
20230531,143800,6093049680,3105,3110,3110,3100,2253
20230531,143700,6086048590,3110,3105,3110,3100,1299
20230531,143600,6082015510,3100,3100,3100,3100,2016
20230531,143500,6075765910,3100,3110,3110,3100,5783
20230531,143400,6057816560,3105,3110,3110,3105,7611
20230531,143300,6034183855,3105,3110,3110,3105,3632
20230531,143200,6022899805,3110,3110,3115,3105,1020
20230531,143100,6019727860,3110,3110,3110,3110,725
20230531,143000,6017473110,3115,3115,3115,3115,1177
20230531,142900,6013806755,3120,3125,3125,3120,3573
20230531,142800,6002657885,3125,3125,3125,3120,1695
20230531,142700,5997365155,3125,3120,3125,3120,1121
20230531,142600,5993866110,3120,3110,3120,3110,3189
20230531,142500,5983932670,3110,3115,3115,3110,324
20230531,142400,5982924525,3115,3115,3115,3100,6836
20230531,142300,5961670500,3105,3110,3110,3105,3379
20230531,142200,5951176075,3110,3110,3115,3110,3772
20230531,142100,5939430030,3110,3115,3115,3110,1000
20230531,142000,5936317900,3125,3115,3125,3115,972
20230531,141900,5933290110,3115,3125,3125,3115,1663
20230531,141800,5928109095,3120,3125,3130,3120,3873
20230531,141700,5916020020,3130,3130,3130,3125,6072
20230531,141600,5897021670,3135,3125,3135,3120,7481
20230531,141500,5873612260,3125,3125,3130,3125,2019
20230531,141400,5867300360,3125,3130,3135,3120,6038
20230531,141300,5848404610,3130,3125,3130,3125,5376
20230531,141200,5831583165,3125,3120,3125,3115,4901
20230531,141100,5816292055,3120,3110,3120,3110,11480
20230531,141000,5780554440,3110,3110,3110,3110,1485
20230531,140900,5775936090,3110,3100,3110,3100,603
20230531,140800,5774066780,3110,3100,3110,3100,574
20230531,140700,5772286640,3110,3100,3110,3100,3233
20230531,140600,5762237280,3105,3100,3105,3100,2993
20230531,140500,5752951710,3100,3110,3110,3100,610
20230531,140400,5751059610,3105,3105,3105,3105,3513
20230531,140300,5740151745,3105,3100,3105,3100,1656
20230531,140200,5735015880,3100,3105,3105,3095,2363
20230531,140100,5727687830,3105,3110,3110,3095,13549
20230531,140000,5685701860,3110,3110,3115,3105,152
20230531,135900,5685229715,3110,3110,3110,3110,1321
20230531,135800,5681121405,3110,3110,3110,3110,6637
20230531,135700,5660480335,3105,3100,3105,3100,8152
20230531,135600,5635189720,3100,3095,3100,3095,1974
20230531,135500,5629075740,3100,3090,3100,3090,5764
20230531,135400,5611226770,3090,3095,3095,3090,1627
20230531,135300,5606198760,3095,3090,3095,3090,1729
20230531,135200,5600856050,3095,3100,3100,3095,186
20230531,135100,5600279880,3105,3095,3105,3095,1429
20230531,135000,5595850945,3090,3085,3095,3085,673
20230531,134900,5593771375,3095,3095,3095,3090,855
20230531,134800,5591125160,3090,3105,3105,3090,3349
20230531,134700,5580748385,3110,3110,3110,3110,2972
20230531,134600,5571505465,3110,3110,3110,3110,2353
20230531,134500,5564187635,3110,3115,3120,3090,11065
20230531,134400,5529707660,3115,3070,3115,3070,43410
20230531,134300,5395274565,3075,3075,3075,3075,201
20230531,134200,5394656490,3070,3070,3070,3070,1060
20230531,134100,5391402290,3075,3075,3075,3075,2076
20230531,134000,5385018590,3075,3075,3075,3075,161
20230531,133900,5384523515,3075,3075,3080,3075,1391
20230531,133800,5380246185,3080,3075,3080,3075,870
20230531,133700,5377570910,3075,3075,3075,3075,1408
20230531,133600,5373241310,3075,3075,3075,3075,0
20230531,133500,5373241310,3075,3075,3075,3075,3455
20230531,133400,5362617185,3075,3075,3075,3075,5070
20230531,133300,5347026935,3080,3080,3080,3080,6
20230531,133200,5347008455,3080,3080,3080,3080,38
20230531,133100,5346891415,3080,3080,3080,3080,540
20230531,133000,5345228215,3080,3080,3080,3075,15990
20230531,132900,5296038845,3080,3085,3085,3080,745
20230531,132800,5293742175,3085,3075,3085,3075,4319
20230531,132700,5280436820,3065,3065,3065,3065,16
20230531,132600,5280387780,3065,3070,3070,3065,5530
20230531,132500,5263437400,3065,3065,3065,3065,0
20230531,132400,5263437400,3065,3065,3065,3065,0
20230531,132300,5263437400,3065,3070,3070,3065,2000
20230531,132200,5257302300,3080,3070,3080,3065,3039
20230531,132100,5247976595,3070,3070,3070,3070,482
20230531,132000,5246496855,3070,3070,3070,3070,818
20230531,131900,5243985595,3070,3080,3080,3070,2038
20230531,131800,5237721915,3070,3070,3070,3070,0
20230531,131700,5237721915,3070,3080,3080,3070,622
20230531,131600,5235811255,3070,3085,3085,3070,12717
20230531,131500,5196703520,3085,3085,3090,3085,770
20230531,131400,5194326550,3085,3090,3090,3085,612
20230531,131300,5192438375,3090,3085,3090,3085,1192
20230531,131200,5188756345,3080,3085,3090,3080,547
20230531,131100,5187067340,3085,3080,3085,3080,5806
20230531,131000,5169162380,3075,3075,3075,3075,900
20230531,130900,5166394880,3075,3070,3080,3070,1663
20230531,130800,5161289415,3070,3070,3070,3070,0
20230531,130700,5161289415,3070,3070,3070,3070,587
20230531,130600,5159487325,3070,3070,3070,3070,196
20230531,130500,5158885605,3070,3075,3080,3070,326
20230531,130400,5157883645,3080,3080,3085,3080,3489
20230531,130300,5147137520,3085,3080,3085,3080,3898
20230531,130200,5135123895,3080,3075,3080,3075,3840
20230531,130100,5123299210,3075,3075,3075,3075,1322
20230531,130000,5119234060,3070,3070,3075,3070,1013
20230531,125900,5116124145,3070,3070,3070,3065,1501
20230531,125800,5111516080,3070,3065,3070,3065,32
20230531,125700,5111417990,3070,3055,3070,3055,783
20230531,125600,5109025890,3065,3060,3070,3050,547
20230531,125500,5107354940,3065,3065,3070,3065,1062
20230531,125400,5104099760,3050,3060,3060,3050,2344
20230531,125300,5096949545,3065,3065,3065,3060,595
20230531,125200,5095126050,3065,3065,3065,3065,1629
20230531,125100,5090133165,3065,3065,3065,3065,24
20230531,125000,5090059605,3075,3075,3075,3075,0
20230531,124900,5090059605,3075,3050,3075,3050,1558
20230531,124800,5085307090,3080,3065,3080,3050,1109
20230531,124700,5081915915,3065,3070,3070,3065,519
20230531,124600,5080322600,3070,3075,3075,3070,776
20230531,124500,5077936500,3080,3055,3080,3050,2286
20230531,124400,5070928335,3060,3065,3065,3055,251
20230531,124300,5070160085,3065,3050,3065,3050,1672
20230531,124200,5065060335,3050,3070,3070,3050,1213
20230531,124100,5061340425,3070,3055,3070,3050,2271
20230531,124000,5054401230,3060,3060,3060,3055,2008
20230531,123900,5048258750,3060,3060,3070,3060,5851
20230531,123800,5030354490,3060,3060,3065,3060,305
20230531,123700,5029421185,3060,3060,3060,3060,1078
20230531,123600,5026122505,3060,3065,3065,3060,362
20230531,123500,5025013975,3065,3065,3075,3065,285
20230531,123400,5024140300,3075,3075,3075,3065,1148
20230531,123300,5020617015,3075,3075,3075,3075,1
20230531,123200,5020613940,3080,3065,3080,3065,1605
20230531,123100,5015678785,3065,3070,3070,3065,895
20230531,123000,5012932460,3070,3070,3070,3070,3
20230531,122900,5012923250,3065,3060,3065,3060,1391
20230531,122800,5008666455,3065,3060,3065,3060,1136
20230531,122700,5005190280,3060,3070,3070,3060,261
20230531,122600,5004389810,3070,3060,3070,3060,741
20230531,122500,5002121475,3060,3060,3060,3060,781
20230531,122400,4999731615,3050,3050,3060,3050,1040
20230531,122300,4996559555,3040,3040,3050,3035,691
20230531,122200,4994458920,3040,3035,3040,3035,576
20230531,122100,4992708380,3035,3055,3055,3035,14593
20230531,122000,4948257405,3060,3060,3060,3055,150
20230531,121900,4947798505,3060,3060,3060,3060,386
20230531,121800,4946617345,3060,3070,3070,3055,250
20230531,121700,4945853040,3055,3070,3070,3055,7298
20230531,121600,4923448750,3070,3070,3070,3070,2740
20230531,121500,4915036950,3070,3065,3070,3065,1129
20230531,121400,4911572420,3070,3070,3070,3070,361
20230531,121300,4910464150,3070,3070,3070,3040,13959
20230531,121200,4867863065,3060,3060,3060,3060,1021
20230531,121100,4864738805,3060,3080,3080,3060,6878
20230531,121000,4843596155,3080,3085,3085,3080,1233
20230531,120900,4839798450,3085,3090,3090,3080,1146
20230531,120800,4836262740,3080,3090,3090,3080,1156
20230531,120700,4832695775,3095,3085,3095,3085,177
20230531,120600,4832149120,3085,3080,3090,3080,1465
20230531,120500,4827629745,3080,3085,3085,3080,12852
20230531,120400,4788035585,3085,3085,3095,3085,785
20230531,120300,4785613830,3080,3100,3100,3080,15435
20230531,120200,4737998670,3100,3105,3110,3100,5046
20230531,120100,4722322295,3105,3105,3110,3105,4269
20230531,120000,4709053775,3110,3110,3110,3105,777
20230531,115900,4706637350,3115,3115,3115,3105,5037
20230531,115800,4690962175,3115,3100,3120,3095,25170
20230531,115700,4612784960,3100,3095,3100,3090,5982
20230531,115600,4594257865,3095,3080,3100,3080,7152
20230531,115500,4572103220,3080,3090,3095,3080,6205
20230531,115400,4552933025,3095,3095,3100,3095,3453
20230531,115300,4542245980,3095,3100,3100,3090,12562
20230531,115200,4503336670,3100,3080,3100,3080,32747
20230531,115100,4402182330,3080,3070,3080,3070,18115
20230531,115000,4346492450,3070,3065,3070,3065,2664
20230531,114900,4338327255,3065,3060,3065,3060,10452
20230531,114800,4306335565,3060,3060,3060,3060,589
20230531,114700,4304533225,3060,3060,3060,3060,10
20230531,114600,4304502625,3060,3060,3060,3060,251
20230531,114500,4303734565,3055,3055,3055,3055,3627
20230531,114400,4292654080,3050,3050,3050,3050,2466
20230531,114300,4285132780,3050,3050,3050,3050,468
20230531,114200,4283705380,3055,3050,3055,3050,104
20230531,114100,4283387680,3055,3055,3055,3055,296
20230531,114000,4282483400,3055,3050,3055,3050,267
20230531,113900,4281669025,3050,3050,3050,3050,1030
20230531,113800,4278527525,3050,3050,3050,3050,1578
20230531,113700,4273714625,3050,3050,3050,3050,4043
20230531,113600,4261383475,3050,3055,3055,3050,497
20230531,113500,4259867575,3055,3055,3055,3055,105
20230531,113400,4259546800,3055,3055,3055,3055,1235
20230531,113300,4255773875,3055,3055,3055,3055,642
20230531,113200,4253812565,3055,3055,3055,3055,1510
20230531,113100,4249199515,3055,3055,3055,3055,1016
20230531,113000,4246095635,3055,3055,3055,3055,90
20230531,112900,4245820685,3055,3055,3055,3055,314
20230531,112800,4244861415,3055,3050,3055,3050,1333
20230531,112700,4240794100,3050,3055,3055,3050,2
20230531,112600,4240787995,3055,3050,3055,3050,4654
20230531,112500,4226573200,3055,3055,3055,3055,1100
20230531,112400,4223212700,3055,3050,3055,3050,204
20230531,112300,4222589680,3050,3050,3050,3050,4
20230531,112200,4222577480,3050,3050,3055,3050,1412
20230531,112100,4218270375,3050,3050,3050,3045,6318
20230531,112000,4199017500,3050,3045,3050,3045,365
20230531,111900,4197904815,3050,3050,3050,3050,3488
20230531,111800,4187266415,3050,3050,3050,3050,10
20230531,111700,4187235915,3050,3045,3050,3045,402
20230531,111600,4186011325,3045,3045,3045,3045,1006
20230531,111500,4182948055,3045,3045,3045,3045,4
20230531,111400,4182935875,3045,3040,3045,3040,1774
20230531,111300,4177542320,3040,3045,3045,3040,71
20230531,111200,4177326460,3040,3035,3045,3035,1698
20230531,111100,4172166180,3035,3035,3035,3035,270
20230531,111000,4171346730,3035,3035,3035,3035,3805
20230531,110900,4159798555,3030,3030,3030,3030,428
20230531,110800,4158501715,3035,3035,3035,3035,471
20230531,110700,4157072230,3035,3035,3035,3035,500
20230531,110600,4155554730,3035,3035,3035,3030,2795
20230531,110500,4147085480,3030,3035,3040,3030,3728
20230531,110400,4135765560,3035,3035,3035,3035,1406
20230531,110300,4131498350,3035,3035,3035,3035,812
20230531,110200,4129033930,3035,3035,3035,3035,470
20230531,110100,4127607480,3040,3040,3040,3040,4
20230531,110000,4127595320,3040,3040,3040,3040,722
20230531,105900,4125400440,3040,3050,3050,3040,2420
20230531,105800,4118026175,3050,3050,3050,3045,4767
20230531,105700,4103489325,3050,3055,3055,3050,1120
20230531,105600,4100070225,3055,3055,3060,3055,2272
20230531,105500,4093129260,3055,3055,3055,3050,1705
20230531,105400,4087925485,3055,3050,3055,3050,1001
20230531,105300,4084872430,3050,3055,3055,3050,1889
20230531,105200,4079103435,3055,3055,3055,3050,2248
20230531,105100,4072236665,3055,3055,3055,3050,5150
20230531,105000,4056503450,3050,3055,3055,3050,17
20230531,104900,4056451595,3050,3050,3050,3045,2046
20230531,104800,4050211455,3045,3045,3045,3045,287
20230531,104700,4049337540,3045,3040,3045,3040,4722
20230531,104600,4034979600,3040,3045,3045,3040,241
20230531,104500,4034246900,3045,3045,3045,3045,400
20230531,104400,4033028900,3045,3045,3045,3040,1246
20230531,104300,4029237310,3045,3045,3045,3040,2563
20230531,104200,4021433475,3045,3045,3045,3045,720
20230531,104100,4019241075,3045,3045,3045,3045,566
20230531,104000,4017517605,3045,3040,3045,3040,254
20230531,103900,4016745405,3040,3040,3045,3040,361
20230531,103800,4015647660,3040,3040,3040,3040,533
20230531,103700,4014027340,3040,3035,3040,3035,396
20230531,103600,4012825220,3035,3040,3040,3035,939
20230531,103500,4009975305,3040,3045,3045,3040,557
20230531,103400,4008279795,3040,3040,3045,3040,786
20230531,103300,4005890335,3040,3040,3040,3030,10427
20230531,103200,3974244625,3040,3040,3040,3040,505
20230531,103100,3972709425,3040,3035,3040,3035,1000
20230531,103000,3969672645,3035,3030,3035,3025,833
20230531,102900,3967151630,3035,3030,3035,3030,351
20230531,102800,3966086545,3035,3025,3035,3025,764
20230531,102700,3963769160,3025,3025,3025,3025,2889
20230531,102600,3955029935,3025,3025,3025,3025,32
20230531,102500,3954933135,3030,3030,3030,3025,5113
20230531,102400,3939465605,3030,3035,3040,3030,3301
20230531,102300,3929454205,3035,3035,3040,3035,2999
20230531,102200,3920347865,3040,3040,3040,3040,125
20230531,102100,3919967865,3040,3030,3040,3030,4600
20230531,102000,3906021220,3025,3025,3030,3025,2399
20230531,101900,3898763525,3020,3030,3030,3020,5782
20230531,101800,3881273575,3030,3030,3035,3030,3608
20230531,101700,3870340330,3030,3035,3040,3030,2849
20230531,101600,3861691715,3035,3030,3040,3030,164
20230531,101500,3861193650,3035,3040,3040,3030,1831
20230531,101400,3855641260,3045,3050,3050,3040,2401
20230531,101300,3848323550,3050,3040,3055,3040,17496
20230531,101200,3794980055,3040,3035,3040,3030,19976
20230531,101100,3734298025,3035,3030,3035,3030,4771
20230531,101000,3719826620,3050,3020,3050,3015,11548
20230531,100900,3684789385,3020,3020,3020,3015,621
20230531,100800,3682916465,3020,3020,3020,3015,1265
20230531,100700,3679096275,3020,3025,3025,3010,6160
20230531,100600,3660490755,3020,3020,3025,3010,1945
20230531,100500,3654615665,3025,3010,3030,3010,10676
20230531,100400,3622381065,3010,3015,3015,3005,924
20230531,100300,3619596185,3020,3015,3020,3005,12975
20230531,100200,3580490340,3015,3005,3020,3005,2784
20230531,100100,3572118355,3005,2990,3005,2990,1354
20230531,100000,3568058005,2990,2985,2995,2985,11652
20230531,095900,3533174650,2985,2985,2990,2985,1661
20230531,095800,3528210275,2985,2985,2990,2985,2737
20230531,095700,3520029795,2985,2975,2985,2975,2128
20230531,095600,3513686205,2975,2975,2980,2975,1652
20230531,095500,3508770290,2975,2975,2975,2970,1792
20230531,095400,3503441335,2975,2970,2975,2970,4426
20230531,095300,3490283115,2970,2970,2980,2970,8348
20230531,095200,3465455720,2970,2985,2985,2970,27204
20230531,095100,3384464875,2980,2980,2980,2975,3826
20230531,095000,3373064170,2980,2985,2985,2975,13880
20230531,094900,3331729220,2980,2985,2995,2980,3193
20230531,094800,3322207680,2980,2975,2980,2975,12834
20230531,094700,3284007020,2975,2990,2990,2975,50800
20230531,094600,3132609645,2980,3005,3005,2980,48659
20230531,094500,2986983125,3005,3005,3010,3000,4862
20230531,094400,2972376320,3015,3005,3015,3005,338
20230531,094300,2971357520,3005,3000,3005,3000,1719
20230531,094200,2966197260,3000,3025,3025,3000,9948
20230531,094100,2936281825,3025,3010,3025,3010,464
20230531,094000,2934883610,3010,3005,3010,3000,2310
20230531,093900,2927938390,3005,3000,3005,2995,6168
20230531,093800,2909431385,3000,2995,3000,2990,8934
20230531,093700,2882700640,2995,2995,3000,2995,7180
20230531,093600,2861195750,3000,3000,3000,2995,3823
20230531,093500,2849739355,3005,2995,3005,2995,5066
20230531,093400,2834553910,2990,2985,2990,2985,5804
20230531,093300,2817221435,2985,3010,3010,2985,91053
20230531,093200,2543897955,3010,3020,3020,3010,3992
20230531,093100,2531864650,3020,3025,3030,3020,6586
20230531,093000,2511963460,3025,3035,3035,3025,995
20230531,092900,2508951605,3035,3020,3045,3020,7053
20230531,092800,2487518645,3020,3015,3045,3015,8730
20230531,092700,2461058605,3015,3030,3030,3010,6563
20230531,092600,2441278760,3030,3025,3030,3015,9284
20230531,092500,2413238710,3025,3040,3040,3005,30147
20230531,092400,2322347365,3040,3035,3045,3030,5504
20230531,092300,2305643615,3035,3025,3035,3025,6048
20230531,092200,2287309175,3025,3025,3035,3015,11069
20230531,092100,2253835760,3020,3015,3020,3010,8338
20230531,092000,2228673040,3015,3020,3020,3000,39352
20230531,091900,2110304890,3015,3045,3045,3015,52491
20230531,091800,1951250375,3045,3060,3060,3045,10825
20230531,091700,1918250080,3060,3065,3065,3050,9110
20230531,091600,1890404730,3065,3065,3070,3055,8572
20230531,091500,1864160305,3065,3060,3065,3060,4354
20230531,091400,1850828725,3065,3060,3065,3055,10065
20230531,091300,1820043570,3065,3065,3070,3060,8515
20230531,091200,1793977055,3070,3070,3070,3060,16453
20230531,091100,1743509520,3070,3080,3080,3070,12501
20230531,091000,1705055975,3075,3095,3110,3075,12488
20230531,090900,1666575685,3095,3105,3120,3075,28310
20230531,090800,1578795140,3105,3045,3110,3045,24702
20230531,090700,1502596385,3045,3085,3085,3015,65366
20230531,090600,1303247075,3085,3105,3105,3080,36850
20230531,090500,1189097520,3105,3130,3160,3105,49627
20230531,090400,1034031115,3125,3190,3200,3115,76851
20230531,090300,791470390,3200,3145,3200,3140,115169
20230531,090200,425626020,3140,3145,3145,3135,32750
20230531,090100,322740805,3140,3100,3145,3100,60361
20230531,090000,134403295,3100,3080,3125,3080,42331