stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,213900,6612014885,4655,4655,4655,4655,26268
20230531,213800,6612014885,4655,4655,4655,4655,0
20230531,213700,6612014885,4655,4655,4655,4655,0
20230531,213600,6612014885,4655,4655,4655,4655,0
20230531,213500,6612014885,4655,4655,4655,4655,0
20230531,213400,6612014885,4655,4655,4655,4655,0
20230531,213300,6612014885,4655,4655,4655,4655,0
20230531,213200,6612014885,4655,4655,4655,4655,0
20230531,213100,6612014885,4655,4655,4655,4655,0
20230531,213000,6612014885,4655,4655,4655,4655,0
20230531,212900,6612014885,4655,4655,4655,4655,0
20230531,212800,6612014885,4655,4655,4655,4655,0
20230531,212700,6612014885,4655,4655,4655,4655,0
20230531,212600,6612014885,4655,4655,4655,4655,0
20230531,212500,6612014885,4655,4655,4655,4655,0
20230531,212400,6612014885,4655,4655,4655,4655,0
20230531,212300,6612014885,4655,4655,4655,4655,0
20230531,212200,6612014885,4655,4655,4655,4655,0
20230531,212100,6612014885,4655,4655,4655,4655,0
20230531,212000,6612014885,4655,4655,4655,4655,0
20230531,211900,6612014885,4655,4655,4655,4655,0
20230531,211800,6612014885,4655,4655,4655,4655,0
20230531,211700,6612014885,4655,4655,4655,4655,0
20230531,211600,6612014885,4655,4655,4655,4655,0
20230531,211500,6612014885,4655,4655,4655,4655,0
20230531,211400,6612014885,4655,4655,4655,4655,0
20230531,211300,6612014885,4655,4655,4655,4655,0
20230531,211200,6612014885,4655,4655,4655,4655,0
20230531,211100,6612014885,4655,4655,4655,4655,0
20230531,211000,6612014885,4655,4655,4655,4655,0
20230531,210900,6612014885,4655,4655,4655,4655,26268
20230531,210800,6612014885,4655,4655,4655,4655,0
20230531,210700,6612014885,4655,4655,4655,4655,0
20230531,210600,6612014885,4655,4655,4655,4655,0
20230531,210500,6612014885,4655,4655,4655,4655,0
20230531,210400,6612014885,4655,4655,4655,4655,0
20230531,210300,6612014885,4655,4655,4655,4655,0
20230531,210200,6612014885,4655,4655,4655,4655,0
20230531,210100,6612014885,4655,4655,4655,4655,0
20230531,210000,6612014885,4655,4655,4655,4655,0
20230531,205900,6612014885,4655,4655,4655,4655,0
20230531,205800,6612014885,4655,4655,4655,4655,0
20230531,205700,6612014885,4655,4655,4655,4655,0
20230531,205600,6612014885,4655,4655,4655,4655,0
20230531,205500,6612014885,4655,4655,4655,4655,0
20230531,205400,6612014885,4655,4655,4655,4655,0
20230531,205300,6612014885,4655,4655,4655,4655,0
20230531,205200,6612014885,4655,4655,4655,4655,0
20230531,205100,6612014885,4655,4655,4655,4655,0
20230531,205000,6612014885,4655,4655,4655,4655,0
20230531,204900,6612014885,4655,4655,4655,4655,0
20230531,204800,6612014885,4655,4655,4655,4655,0
20230531,204700,6612014885,4655,4655,4655,4655,0
20230531,204600,6612014885,4655,4655,4655,4655,0
20230531,204500,6612014885,4655,4655,4655,4655,0
20230531,204400,6612014885,4655,4655,4655,4655,0
20230531,204300,6612014885,4655,4655,4655,4655,0
20230531,204200,6612014885,4655,4655,4655,4655,0
20230531,204100,6612014885,4655,4655,4655,4655,0
20230531,204000,6612014885,4655,4655,4655,4655,0
20230531,203900,6612014885,4655,4655,4655,4655,26268
20230531,203800,6612014885,4655,4655,4655,4655,0
20230531,203700,6612014885,4655,4655,4655,4655,0
20230531,203600,6612014885,4655,4655,4655,4655,0
20230531,203500,6612014885,4655,4655,4655,4655,0
20230531,203400,6612014885,4655,4655,4655,4655,0
20230531,203300,6612014885,4655,4655,4655,4655,0
20230531,203200,6612014885,4655,4655,4655,4655,0
20230531,203100,6612014885,4655,4655,4655,4655,0
20230531,203000,6612014885,4655,4655,4655,4655,0
20230531,202900,6612014885,4655,4655,4655,4655,0
20230531,202800,6612014885,4655,4655,4655,4655,0
20230531,202700,6612014885,4655,4655,4655,4655,0
20230531,202600,6612014885,4655,4655,4655,4655,0
20230531,202500,6612014885,4655,4655,4655,4655,0
20230531,202400,6612014885,4655,4655,4655,4655,0
20230531,202300,6612014885,4655,4655,4655,4655,0
20230531,202200,6612014885,4655,4655,4655,4655,0
20230531,202100,6612014885,4655,4655,4655,4655,0
20230531,202000,6612014885,4655,4655,4655,4655,0
20230531,201900,6612014885,4655,4655,4655,4655,0
20230531,201800,6612014885,4655,4655,4655,4655,0
20230531,201700,6612014885,4655,4655,4655,4655,0
20230531,201600,6612014885,4655,4655,4655,4655,0
20230531,201500,6612014885,4655,4655,4655,4655,0
20230531,201400,6612014885,4655,4655,4655,4655,0
20230531,201300,6612014885,4655,4655,4655,4655,0
20230531,201200,6612014885,4655,4655,4655,4655,0
20230531,201100,6612014885,4655,4655,4655,4655,0
20230531,201000,6612014885,4655,4655,4655,4655,0
20230531,200900,6612014885,4655,4655,4655,4655,26268
20230531,200800,6612014885,4655,4655,4655,4655,0
20230531,200700,6612014885,4655,4655,4655,4655,0
20230531,200600,6612014885,4655,4655,4655,4655,0
20230531,200500,6612014885,4655,4655,4655,4655,0
20230531,200400,6612014885,4655,4655,4655,4655,0
20230531,200300,6612014885,4655,4655,4655,4655,0
20230531,200200,6612014885,4655,4655,4655,4655,0
20230531,200100,6612014885,4655,4655,4655,4655,0
20230531,200000,6612014885,4655,4655,4655,4655,0
20230531,195900,6612014885,4655,4655,4655,4655,0
20230531,195800,6612014885,4655,4655,4655,4655,0
20230531,195700,6612014885,4655,4655,4655,4655,0
20230531,195600,6612014885,4655,4655,4655,4655,0
20230531,195500,6612014885,4655,4655,4655,4655,0
20230531,195400,6612014885,4655,4655,4655,4655,0
20230531,195300,6612014885,4655,4655,4655,4655,0
20230531,195200,6612014885,4655,4655,4655,4655,0
20230531,195100,6612014885,4655,4655,4655,4655,0
20230531,195000,6612014885,4655,4655,4655,4655,0
20230531,194900,6612014885,4655,4655,4655,4655,0
20230531,194800,6612014885,4655,4655,4655,4655,0
20230531,194700,6612014885,4655,4655,4655,4655,0
20230531,194600,6612014885,4655,4655,4655,4655,0
20230531,194500,6612014885,4655,4655,4655,4655,0
20230531,194400,6612014885,4655,4655,4655,4655,0
20230531,194300,6612014885,4655,4655,4655,4655,0
20230531,194200,6612014885,4655,4655,4655,4655,0
20230531,194100,6612014885,4655,4655,4655,4655,0
20230531,194000,6612014885,4655,4655,4655,4655,0
20230531,193900,6612014885,4655,4655,4655,4655,26268
20230531,193800,6612014885,4655,4655,4655,4655,0
20230531,193700,6612014885,4655,4655,4655,4655,0
20230531,193600,6612014885,4655,4655,4655,4655,0
20230531,193500,6612014885,4655,4655,4655,4655,0
20230531,193400,6612014885,4655,4655,4655,4655,0
20230531,193300,6612014885,4655,4655,4655,4655,0
20230531,193200,6612014885,4655,4655,4655,4655,0
20230531,193100,6612014885,4655,4655,4655,4655,0
20230531,193000,6612014885,4655,4655,4655,4655,0
20230531,192900,6612014885,4655,4655,4655,4655,0
20230531,192800,6612014885,4655,4655,4655,4655,0
20230531,192700,6612014885,4655,4655,4655,4655,0
20230531,192600,6612014885,4655,4655,4655,4655,0
20230531,192500,6612014885,4655,4655,4655,4655,0
20230531,192400,6612014885,4655,4655,4655,4655,0
20230531,192300,6612014885,4655,4655,4655,4655,0
20230531,192200,6612014885,4655,4655,4655,4655,0
20230531,192100,6612014885,4655,4655,4655,4655,0
20230531,192000,6612014885,4655,4655,4655,4655,0
20230531,191900,6612014885,4655,4655,4655,4655,0
20230531,191800,6612014885,4655,4655,4655,4655,0
20230531,191700,6612014885,4655,4655,4655,4655,0
20230531,191600,6612014885,4655,4655,4655,4655,0
20230531,191500,6612014885,4655,4655,4655,4655,0
20230531,191400,6612014885,4655,4655,4655,4655,0
20230531,191300,6612014885,4655,4655,4655,4655,0
20230531,191200,6612014885,4655,4655,4655,4655,0
20230531,191100,6612014885,4655,4655,4655,4655,0
20230531,191000,6612014885,4655,4655,4655,4655,0
20230531,190900,6612014885,4655,4655,4655,4655,26268
20230531,190800,6612014885,4655,4655,4655,4655,0
20230531,190700,6612014885,4655,4655,4655,4655,0
20230531,190600,6612014885,4655,4655,4655,4655,0
20230531,190500,6612014885,4655,4655,4655,4655,0
20230531,190400,6612014885,4655,4655,4655,4655,0
20230531,190300,6612014885,4655,4655,4655,4655,0
20230531,190200,6612014885,4655,4655,4655,4655,0
20230531,190100,6612014885,4655,4655,4655,4655,0
20230531,190000,6612014885,4655,4655,4655,4655,0
20230531,185900,6612014885,4655,4655,4655,4655,0
20230531,185800,6612014885,4655,4655,4655,4655,0
20230531,185700,6612014885,4655,4655,4655,4655,0
20230531,185600,6612014885,4655,4655,4655,4655,0
20230531,185500,6612014885,4655,4655,4655,4655,0
20230531,185400,6612014885,4655,4655,4655,4655,0
20230531,185300,6612014885,4655,4655,4655,4655,0
20230531,185200,6612014885,4655,4655,4655,4655,0
20230531,185100,6612014885,4655,4655,4655,4655,0
20230531,185000,6612014885,4655,4655,4655,4655,0
20230531,184900,6612014885,4655,4655,4655,4655,0
20230531,184800,6612014885,4655,4655,4655,4655,0
20230531,184700,6612014885,4655,4655,4655,4655,0
20230531,184600,6612014885,4655,4655,4655,4655,0
20230531,184500,6612014885,4655,4655,4655,4655,0
20230531,184400,6612014885,4655,4655,4655,4655,0
20230531,184300,6612014885,4655,4655,4655,4655,0
20230531,184200,6612014885,4655,4655,4655,4655,0
20230531,184100,6612014885,4655,4655,4655,4655,0
20230531,184000,6612014885,4655,4655,4655,4655,0
20230531,183900,6612014885,4655,4655,4655,4655,26268
20230531,183800,6612014885,4655,4655,4655,4655,0
20230531,183700,6612014885,4655,4655,4655,4655,0
20230531,183600,6612014885,4655,4655,4655,4655,0
20230531,183500,6612014885,4655,4655,4655,4655,0
20230531,183400,6612014885,4655,4655,4655,4655,0
20230531,183300,6612014885,4655,4655,4655,4655,0
20230531,183200,6612014885,4655,4655,4655,4655,0
20230531,183100,6612014885,4655,4655,4655,4655,0
20230531,183000,6612014885,4655,4655,4655,4655,0
20230531,182900,6612014885,4655,4655,4655,4655,0
20230531,182800,6612014885,4655,4655,4655,4655,0
20230531,182700,6612014885,4655,4655,4655,4655,0
20230531,182600,6612014885,4655,4655,4655,4655,0
20230531,182500,6612014885,4655,4655,4655,4655,0
20230531,182400,6612014885,4655,4655,4655,4655,0
20230531,182300,6612014885,4655,4655,4655,4655,0
20230531,182200,6612014885,4655,4655,4655,4655,0
20230531,182100,6612014885,4655,4655,4655,4655,0
20230531,182000,6612014885,4655,4655,4655,4655,0
20230531,181900,6612014885,4655,4655,4655,4655,0
20230531,181800,6612014885,4655,4655,4655,4655,0
20230531,181700,6612014885,4655,4655,4655,4655,0
20230531,181600,6612014885,4655,4655,4655,4655,0
20230531,181500,6612014885,4655,4655,4655,4655,0
20230531,181400,6612014885,4655,4655,4655,4655,0
20230531,181300,6612014885,4655,4655,4655,4655,0
20230531,181200,6612014885,4655,4655,4655,4655,0
20230531,181100,6612014885,4655,4655,4655,4655,0
20230531,181000,6612014885,4655,4655,4655,4655,0
20230531,180900,6612014885,4655,4655,4655,4655,26268
20230531,180800,6612014885,4655,4655,4655,4655,0
20230531,180700,6612014885,4655,4655,4655,4655,0
20230531,180600,6612014885,4655,4655,4655,4655,0
20230531,180500,6612014885,4655,4655,4655,4655,0
20230531,180400,6612014885,4655,4655,4655,4655,0
20230531,180300,6612014885,4655,4655,4655,4655,0
20230531,180200,6612014885,4655,4655,4655,4655,0
20230531,180100,6612014885,4655,4655,4655,4655,0
20230531,180000,6612014885,4655,4655,4655,4655,0
20230531,175900,6612014885,4655,4655,4655,4655,0
20230531,175800,6612014885,4655,4655,4655,4655,0
20230531,175700,6612014885,4655,4655,4655,4655,0
20230531,175600,6612014885,4655,4655,4655,4655,0
20230531,175500,6612014885,4655,4655,4655,4655,0
20230531,175400,6612014885,4655,4655,4655,4655,0
20230531,175300,6612014885,4655,4655,4655,4655,0
20230531,175200,6612014885,4655,4655,4655,4655,0
20230531,175100,6612014885,4655,4655,4655,4655,0
20230531,175000,6612014885,4655,4655,4655,4655,0
20230531,174900,6612014885,4655,4655,4655,4655,0
20230531,174800,6612014885,4655,4655,4655,4655,0
20230531,174700,6612014885,4655,4655,4655,4655,0
20230531,174600,6612014885,4655,4655,4655,4655,0
20230531,174500,6612014885,4655,4655,4655,4655,0
20230531,174400,6612014885,4655,4655,4655,4655,0
20230531,174300,6612014885,4655,4655,4655,4655,0
20230531,174200,6612014885,4655,4655,4655,4655,0
20230531,174100,6612014885,4655,4655,4655,4655,0
20230531,174000,6612014885,4655,4655,4655,4655,0
20230531,173900,6612014885,4655,4655,4655,4655,26268
20230531,173800,6612014885,4655,4655,4655,4655,0
20230531,173700,6612014885,4655,4655,4655,4655,0
20230531,173600,6612014885,4655,4655,4655,4655,0
20230531,173500,6612014885,4655,4655,4655,4655,0
20230531,173400,6612014885,4655,4655,4655,4655,0
20230531,173300,6612014885,4655,4655,4655,4655,0
20230531,173200,6612014885,4655,4655,4655,4655,0
20230531,173100,6612014885,4655,4655,4655,4655,0
20230531,173000,6612014885,4655,4655,4655,4655,0
20230531,172900,6612014885,4655,4655,4655,4655,0
20230531,172800,6612014885,4655,4655,4655,4655,0
20230531,172700,6612014885,4655,4655,4655,4655,0
20230531,172600,6612014885,4655,4655,4655,4655,0
20230531,172500,6612014885,4655,4655,4655,4655,0
20230531,172400,6612014885,4655,4655,4655,4655,0
20230531,172300,6612014885,4655,4655,4655,4655,0
20230531,172200,6612014885,4655,4655,4655,4655,0
20230531,172100,6612014885,4655,4655,4655,4655,0
20230531,172000,6612014885,4655,4655,4655,4655,0
20230531,171900,6612014885,4655,4655,4655,4655,0
20230531,171800,6612014885,4655,4655,4655,4655,0
20230531,171700,6612014885,4655,4655,4655,4655,0
20230531,171600,6612014885,4655,4655,4655,4655,0
20230531,171500,6612014885,4655,4655,4655,4655,0
20230531,171400,6612014885,4655,4655,4655,4655,0
20230531,171300,6612014885,4655,4655,4655,4655,0
20230531,171200,6612014885,4655,4655,4655,4655,0
20230531,171100,6612014885,4655,4655,4655,4655,0
20230531,171000,6612014885,4655,4655,4655,4655,0
20230531,170900,6612014885,4655,4655,4655,4655,26268
20230531,170800,6612014885,4655,4655,4655,4655,0
20230531,170700,6612014885,4655,4655,4655,4655,0
20230531,170600,6612014885,4655,4655,4655,4655,0
20230531,170500,6612014885,4655,4655,4655,4655,0
20230531,170400,6612014885,4655,4655,4655,4655,0
20230531,170300,6612014885,4655,4655,4655,4655,0
20230531,170200,6612014885,4655,4655,4655,4655,0
20230531,170100,6612014885,4655,4655,4655,4655,0
20230531,170000,6612014885,4655,4655,4655,4655,0
20230531,165900,6612014885,4655,4655,4655,4655,0
20230531,165800,6612014885,4655,4655,4655,4655,0
20230531,165700,6612014885,4655,4655,4655,4655,0
20230531,165600,6612014885,4655,4655,4655,4655,0
20230531,165500,6612014885,4655,4655,4655,4655,0
20230531,165400,6612014885,4655,4655,4655,4655,0
20230531,165300,6612014885,4655,4655,4655,4655,0
20230531,165200,6612014885,4655,4655,4655,4655,0
20230531,165100,6612014885,4655,4655,4655,4655,0
20230531,165000,6612014885,4655,4655,4655,4655,0
20230531,164900,6612014885,4655,4655,4655,4655,0
20230531,164800,6612014885,4655,4655,4655,4655,0
20230531,164700,6612014885,4655,4655,4655,4655,0
20230531,164600,6612014885,4655,4655,4655,4655,0
20230531,164500,6612014885,4655,4655,4655,4655,0
20230531,164400,6612014885,4655,4655,4655,4655,0
20230531,164300,6612014885,4655,4655,4655,4655,0
20230531,164200,6612014885,4655,4655,4655,4655,0
20230531,164100,6612014885,4655,4655,4655,4655,0
20230531,164000,6612014885,4655,4655,4655,4655,0
20230531,163900,6612014885,4655,4655,4655,4655,26268
20230531,163800,6612014885,4655,4655,4655,4655,0
20230531,163700,6612014885,4655,4655,4655,4655,0
20230531,163600,6612014885,4655,4655,4655,4655,0
20230531,163500,6612014885,4655,4655,4655,4655,0
20230531,163400,6612014885,4655,4655,4655,4655,0
20230531,163300,6612014885,4655,4655,4655,4655,0
20230531,163200,6612014885,4655,4655,4655,4655,0
20230531,163100,6612014885,4655,4655,4655,4655,0
20230531,163000,6612014885,4655,4655,4655,4655,0
20230531,162900,6612014885,4655,4655,4655,4655,0
20230531,162800,6612014885,4655,4655,4655,4655,0
20230531,162700,6612014885,4655,4655,4655,4655,0
20230531,162600,6612014885,4655,4655,4655,4655,0
20230531,162500,6612014885,4655,4655,4655,4655,0
20230531,162400,6612014885,4655,4655,4655,4655,0
20230531,162300,6612014885,4655,4655,4655,4655,0
20230531,162200,6612014885,4655,4655,4655,4655,0
20230531,162100,6612014885,4655,4655,4655,4655,0
20230531,162000,6612014885,4655,4655,4655,4655,0
20230531,161900,6612014885,4655,4655,4655,4655,0
20230531,161800,6612014885,4655,4655,4655,4655,0
20230531,161700,6612014885,4655,4655,4655,4655,0
20230531,161600,6612014885,4655,4655,4655,4655,0
20230531,161500,6612014885,4655,4655,4655,4655,0
20230531,161400,6612014885,4655,4655,4655,4655,0
20230531,161300,6612014885,4655,4655,4655,4655,0
20230531,161200,6612014885,4655,4655,4655,4655,0
20230531,161100,6612014885,4655,4655,4655,4655,0
20230531,161000,6612014885,4655,4655,4655,4655,0
20230531,160900,6612014885,4655,4655,4655,4655,26268
20230531,160800,6612014885,4655,4655,4655,4655,0
20230531,160700,6612014885,4655,4655,4655,4655,0
20230531,160600,6612014885,4655,4655,4655,4655,0
20230531,160500,6612014885,4655,4655,4655,4655,0
20230531,160400,6612014885,4655,4655,4655,4655,0
20230531,160300,6612014885,4655,4655,4655,4655,0
20230531,160200,6612014885,4655,4655,4655,4655,0
20230531,160100,6612014885,4655,4655,4655,4655,0
20230531,160000,6612014885,4655,4655,4655,4655,0
20230531,155900,6612014885,4655,4655,4655,4655,0
20230531,155800,6612014885,4655,4655,4655,4655,0
20230531,155700,6612014885,4655,4655,4655,4655,0
20230531,155600,6612014885,4655,4655,4655,4655,0
20230531,155500,6612014885,4655,4655,4655,4655,0
20230531,155400,6612014885,4655,4655,4655,4655,0
20230531,155300,6612014885,4655,4655,4655,4655,0
20230531,155200,6612014885,4655,4655,4655,4655,0
20230531,155100,6612014885,4655,4655,4655,4655,0
20230531,155000,6612014885,4655,4655,4655,4655,0
20230531,154900,6612014885,4655,4655,4655,4655,0
20230531,154800,6612014885,4655,4655,4655,4655,0
20230531,154700,6612014885,4655,4655,4655,4655,0
20230531,154600,6612014885,4655,4655,4655,4655,0
20230531,154500,6612014885,4655,4655,4655,4655,0
20230531,154400,6612014885,4655,4655,4655,4655,0
20230531,154300,6612014885,4655,4655,4655,4655,0
20230531,154200,6612014885,4655,4655,4655,4655,0
20230531,154100,6612014885,4655,4655,4655,4655,0
20230531,154000,6612014885,4655,4655,4655,4655,0
20230531,153900,6612014885,4655,4655,4655,4655,26268
20230531,153800,6612014885,4655,4655,4655,4655,0
20230531,153700,6612014885,4655,4655,4655,4655,0
20230531,153600,6612014885,4655,4655,4655,4655,0
20230531,153500,6612014885,4655,4655,4655,4655,0
20230531,153400,6612014885,4655,4655,4655,4655,0
20230531,153300,6612014885,4655,4655,4655,4655,0
20230531,153200,6612014885,4655,4655,4655,4655,0
20230531,153100,6612014885,4655,4655,4655,4655,0
20230531,153000,6612014885,4655,4655,4655,4655,26268
20230531,152900,6489737345,4680,4680,4680,4680,0
20230531,152800,6489737345,4680,4680,4680,4680,0
20230531,152700,6489737345,4680,4680,4680,4680,0
20230531,152600,6489737345,4680,4680,4680,4680,0
20230531,152500,6489737345,4680,4680,4680,4680,0
20230531,152400,6489737345,4680,4680,4680,4680,0
20230531,152300,6489737345,4680,4680,4680,4680,0
20230531,152200,6489737345,4680,4680,4680,4680,0
20230531,152100,6489737345,4680,4680,4680,4680,0
20230531,152000,6489737345,4680,4680,4680,4680,0
20230531,151900,6489737345,4680,4690,4690,4680,3658
20230531,151800,6472587910,4690,4695,4695,4680,2342
20230531,151700,6461603865,4695,4700,4700,4665,6434
20230531,151600,6431495715,4700,4670,4700,4650,30204
20230531,151500,6290376840,4670,4660,4680,4660,1257
20230531,151400,6284514990,4660,4660,4665,4660,3394
20230531,151300,6268689520,4660,4665,4665,4655,3579
20230531,151200,6252011675,4665,4675,4675,4665,3771
20230531,151100,6234409235,4680,4680,4685,4670,1948
20230531,151000,6225301655,4685,4690,4695,4685,638
20230531,150900,6222311105,4690,4675,4695,4670,5042
20230531,150800,6198696480,4675,4665,4675,4660,521
20230531,150700,6196262060,4665,4655,4670,4650,2477
20230531,150600,6184725485,4655,4655,4660,4655,2656
20230531,150500,6172356635,4655,4660,4670,4655,2472
20230531,150400,6160840615,4670,4675,4675,4660,2261
20230531,150300,6150299855,4670,4680,4680,4665,979
20230531,150200,6145725000,4680,4675,4680,4675,519
20230531,150100,6143298670,4665,4670,4675,4665,1754
20230531,150000,6135109750,4675,4670,4675,4670,636
20230531,145900,6132139625,4670,4665,4670,4665,1458
20230531,145800,6125337540,4660,4660,4665,4655,2104
20230531,145700,6115533745,4660,4660,4665,4660,2606
20230531,145600,6103382590,4660,4670,4675,4660,1604
20230531,145500,6095904325,4660,4660,4690,4660,3145
20230531,145400,6081245570,4660,4665,4685,4655,5287
20230531,145300,6056623230,4665,4665,4670,4660,4167
20230531,145200,6037190320,4660,4675,4675,4660,1194
20230531,145100,6031616135,4680,4680,4680,4675,1510
20230531,145000,6024549590,4675,4670,4675,4665,1929
20230531,144900,6015541585,4670,4685,4685,4670,3171
20230531,144800,6000701020,4685,4690,4690,4685,311
20230531,144700,5999243180,4690,4695,4695,4690,170
20230531,144600,5998445780,4695,4695,4695,4695,153
20230531,144500,5997727445,4695,4690,4705,4675,6481
20230531,144400,5967324800,4690,4660,4690,4660,1495
20230531,144300,5960338270,4660,4675,4675,4655,4115
20230531,144200,5941156375,4675,4680,4680,4675,1524
20230531,144100,5934030620,4680,4680,4680,4670,614
20230531,144000,5931159600,4680,4680,4680,4680,430
20230531,143900,5929147200,4680,4675,4680,4670,4165
20230531,143800,5909669385,4675,4660,4675,4660,2153
20230531,143700,5899613585,4670,4660,4670,4660,500
20230531,143600,5897283485,4660,4660,4660,4660,868
20230531,143500,5893238605,4660,4670,4670,4660,891
20230531,143400,5889082290,4665,4665,4665,4665,328
20230531,143300,5887552170,4665,4665,4670,4665,1715
20230531,143200,5879550630,4670,4675,4675,4670,86
20230531,143100,5879149005,4680,4675,4680,4665,216
20230531,143000,5878140445,4675,4670,4675,4665,646
20230531,142900,5875123615,4675,4685,4685,4675,854
20230531,142800,5871131055,4675,4675,4685,4675,752
20230531,142700,5867609935,4675,4670,4685,4670,83
20230531,142600,5867222225,4685,4675,4685,4670,113
20230531,142500,5866693995,4685,4685,4685,4685,6
20230531,142400,5866665885,4670,4685,4685,4670,226
20230531,142300,5865608100,4685,4670,4685,4670,259
20230531,142200,5864398045,4670,4660,4670,4655,2068
20230531,142100,5854748065,4660,4650,4660,4650,1852
20230531,142000,5846127900,4650,4655,4655,4645,2447
20230531,141900,5834749385,4655,4660,4660,4650,1479
20230531,141800,5827863905,4660,4655,4660,4650,615
20230531,141700,5825000765,4655,4660,4670,4640,2053
20230531,141600,5815453540,4645,4670,4670,4645,14977
20230531,141500,5745785100,4665,4665,4665,4660,2110
20230531,141400,5735945500,4665,4680,4680,4665,116
20230531,141300,5735403030,4680,4680,4680,4660,1350
20230531,141200,5729105030,4680,4680,4680,4655,752
20230531,141100,5725599750,4655,4670,4675,4655,6405
20230531,141000,5695751605,4675,4675,4680,4675,784
20230531,140900,5692085740,4675,4675,4675,4675,722
20230531,140800,5688710390,4680,4655,4680,4655,702
20230531,140700,5685436530,4660,4680,4680,4655,12065
20230531,140600,5629165355,4680,4680,4680,4670,1903
20230531,140500,5620268700,4675,4685,4685,4675,492
20230531,140400,5617966835,4675,4695,4695,4675,470
20230531,140300,5615764220,4690,4700,4700,4690,4
20230531,140200,5615745435,4670,4685,4685,4670,1988
20230531,140100,5606442985,4700,4685,4700,4685,101
20230531,140000,5605969785,4700,4700,4700,4700,1178
20230531,135900,5600433185,4700,4680,4700,4675,2453
20230531,135800,5588928955,4670,4675,4675,4670,5536
20230531,135700,5563069290,4680,4685,4685,4680,5905
20230531,135600,5535422045,4685,4690,4690,4685,237
20230531,135500,5534310615,4690,4690,4695,4685,3546
20230531,135400,5517681490,4690,4690,4690,4685,893
20230531,135300,5513493370,4690,4685,4690,4680,11111
20230531,135200,5461470415,4690,4695,4695,4690,1607
20230531,135100,5453931525,4695,4695,4695,4690,1675
20230531,135000,5446069900,4695,4695,4695,4695,147
20230531,134900,5445379735,4700,4695,4700,4695,759
20230531,134800,5441815225,4695,4695,4695,4680,5095
20230531,134700,5417933950,4695,4695,4700,4695,324
20230531,134600,5416412655,4695,4685,4695,4685,283
20230531,134500,5415085740,4685,4690,4690,4680,3218
20230531,134400,5400016415,4695,4700,4700,4690,2465
20230531,134300,5388451450,4695,4700,4700,4695,3783
20230531,134200,5370690165,4715,4705,4715,4695,3627
20230531,134100,5353638730,4715,4715,4715,4715,50
20230531,134000,5353402980,4720,4720,4720,4720,0
20230531,133900,5353402980,4720,4705,4720,4705,82
20230531,133800,5353016390,4700,4710,4710,4700,3572
20230531,133700,5336210220,4705,4715,4715,4705,196
20230531,133600,5335286985,4720,4720,4720,4720,3
20230531,133500,5335272825,4705,4705,4705,4705,5
20230531,133400,5335249300,4705,4720,4720,4705,1934
20230531,133300,5326135880,4720,4710,4720,4705,1412
20230531,133200,5319492045,4720,4725,4725,4720,31
20230531,133100,5319345720,4695,4705,4725,4685,11697
20230531,133000,5264428275,4705,4705,4730,4705,61
20230531,132900,5264140485,4700,4715,4715,4700,4654
20230531,132800,5242223045,4715,4715,4715,4710,746
20230531,132700,5238705905,4730,4715,4730,4715,77
20230531,132600,5238342395,4710,4710,4710,4705,443
20230531,132500,5236256705,4710,4735,4735,4710,187
20230531,132400,5235374680,4715,4735,4735,4715,582
20230531,132300,5232628735,4710,4735,4740,4710,2668
20230531,132200,5220050205,4715,4715,4715,4715,366
20230531,132100,5218324515,4715,4725,4750,4715,576
20230531,132000,5215604250,4770,4745,4770,4745,67
20230531,131900,5215284785,4785,4715,4785,4715,3009
20230531,131800,5200990305,4700,4715,4715,4700,1246
20230531,131700,5195129535,4705,4725,4725,4705,2265
20230531,131600,5184459965,4715,4720,4725,4715,1717
20230531,131500,5176360365,4725,4730,4730,4725,555
20230531,131400,5173737305,4725,4740,4740,4725,1152
20230531,131300,5168277710,4715,4735,4735,4715,5205
20230531,131200,5143713410,4740,4735,4740,4735,725
20230531,131100,5140280240,4735,4735,4735,4735,581
20230531,131000,5137529205,4735,4730,4735,4730,247
20230531,130900,5136360850,4730,4735,4740,4730,362
20230531,130800,5134647555,4735,4740,4745,4730,1102
20230531,130700,5129425865,4740,4750,4785,4740,2232
20230531,130600,5118820955,4790,4760,4795,4760,1749
20230531,130500,5110491225,4800,4755,4800,4730,4435
20230531,130400,5089363420,4755,4755,4755,4755,159
20230531,130300,5088607375,4760,4770,4785,4760,658
20230531,130200,5085468815,4770,4740,4815,4735,3460
20230531,130100,5068904355,4740,4755,4755,4740,1265
20230531,130000,5062901975,4755,4780,4780,4755,1239
20230531,125900,5056999375,4770,4750,4810,4750,295
20230531,125800,5055592575,4815,4735,4815,4735,8291
20230531,125700,5016035665,4745,4755,4760,4735,1726
20230531,125600,5007849185,4755,4750,4775,4750,6893
20230531,125500,4975010225,4750,4720,4750,4720,3578
20230531,125400,4958053520,4725,4725,4725,4720,869
20230531,125300,4953948995,4730,4725,4730,4725,1773
20230531,125200,4945571200,4720,4715,4720,4710,198
20230531,125100,4944636890,4705,4705,4705,4705,0
20230531,125000,4944636890,4705,4705,4705,4700,1858
20230531,124900,4935903190,4705,4695,4705,4695,269
20230531,124800,4934638310,4695,4695,4700,4685,1274
20230531,124700,4928655995,4695,4685,4695,4670,39156
20230531,124600,4745742055,4685,4695,4695,4685,701
20230531,124500,4742456790,4695,4700,4700,4695,502
20230531,124400,4740099890,4700,4695,4700,4690,1823
20230531,124300,4731540160,4685,4680,4705,4680,615
20230531,124200,4728658870,4675,4700,4700,4675,12758
20230531,124100,4668917215,4690,4705,4705,4690,2328
20230531,124000,4657984970,4700,4700,4700,4700,364
20230531,123900,4656274170,4695,4700,4700,4695,516
20230531,123800,4653850725,4700,4695,4700,4695,195
20230531,123700,4652935175,4695,4695,4695,4695,1385
20230531,123600,4646432600,4695,4700,4700,4695,911
20230531,123500,4642154675,4700,4700,4705,4700,476
20230531,123400,4639917220,4695,4695,4695,4695,255
20230531,123300,4638719995,4695,4695,4695,4685,1953
20230531,123200,4629566465,4690,4705,4705,4690,5046
20230531,123100,4605883575,4705,4715,4715,4705,854
20230531,123000,4601864295,4715,4725,4725,4710,595
20230531,122900,4599060910,4710,4720,4720,4710,1167
20230531,122800,4593562840,4715,4725,4725,4715,2444
20230531,122700,4582024940,4725,4715,4725,4715,2590
20230531,122600,4569791480,4725,4725,4725,4725,594
20230531,122500,4566984830,4725,4720,4725,4720,8
20230531,122400,4566947035,4725,4720,4725,4705,715
20230531,122300,4563578660,4720,4700,4725,4700,1001
20230531,122200,4558861345,4700,4700,4700,4695,793
20230531,122100,4555135250,4695,4695,4700,4695,1568
20230531,122000,4547769630,4695,4700,4700,4695,1043
20230531,121900,4542872695,4700,4700,4700,4695,502
20230531,121800,4540515330,4700,4690,4700,4690,1345
20230531,121700,4534205175,4690,4705,4705,4685,12981
20230531,121600,4473257830,4705,4715,4720,4705,4269
20230531,121500,4453148855,4720,4720,4720,4715,275
20230531,121400,4451851065,4715,4710,4715,4705,995
20230531,121300,4447160965,4715,4715,4715,4710,184
20230531,121200,4446293785,4705,4715,4720,4705,4022
20230531,121100,4427352270,4710,4715,4715,4710,429
20230531,121000,4425330850,4715,4715,4715,4710,2854
20230531,120900,4411880250,4720,4720,4730,4720,676
20230531,120800,4408689520,4720,4725,4725,4720,584
20230531,120700,4405930675,4730,4740,4740,4730,924
20230531,120600,4401554455,4745,4735,4745,4735,69
20230531,120500,4401227555,4735,4740,4740,4735,183
20230531,120400,4400360570,4740,4740,4745,4740,698
20230531,120300,4397049585,4735,4735,4735,4735,1459
20230531,120200,4390141220,4735,4730,4735,4730,249
20230531,120100,4388962530,4730,4735,4735,4725,318
20230531,120000,4387458775,4720,4735,4735,4720,29
20230531,115900,4387321760,4735,4715,4735,4710,2487
20230531,115800,4375604940,4740,4730,4745,4710,842
20230531,115700,4371632760,4740,4740,4745,4740,240
20230531,115600,4370495110,4735,4725,4735,4720,205
20230531,115500,4369526880,4710,4710,4725,4710,2579
20230531,115400,4357379350,4710,4715,4720,4705,9026
20230531,115300,4314856695,4715,4730,4730,4715,6100
20230531,115200,4286064705,4730,4740,4745,4730,6649
20230531,115100,4254566695,4745,4745,4745,4745,264
20230531,115000,4253314015,4745,4745,4750,4745,197
20230531,114900,4252379200,4740,4745,4745,4740,978
20230531,114800,4247738640,4745,4745,4750,4745,114
20230531,114700,4247197360,4750,4750,4750,4750,30
20230531,114600,4247054860,4740,4740,4740,4740,35
20230531,114500,4246888960,4740,4765,4765,4740,4010
20230531,114400,4227869680,4745,4760,4760,4745,1939
20230531,114300,4218662275,4765,4760,4765,4755,2355
20230531,114200,4207456975,4765,4770,4770,4765,404
20230531,114100,4205531405,4770,4770,4770,4770,236
20230531,114000,4204405685,4770,4765,4775,4765,368
20230531,113900,4202650325,4765,4775,4775,4765,71
20230531,113800,4202311750,4785,4785,4785,4785,33
20230531,113700,4202153845,4785,4780,4785,4780,80
20230531,113600,4201771190,4785,4785,4785,4785,17
20230531,113500,4201689845,4795,4775,4795,4775,1769
20230531,113400,4193220830,4775,4760,4775,4760,800
20230531,113300,4189405750,4750,4765,4765,4750,121
20230531,113200,4188829825,4765,4765,4765,4760,33
20230531,113100,4188672585,4760,4755,4760,4750,1262
20230531,113000,4182666655,4755,4745,4755,4745,35
20230531,112900,4182500540,4760,4760,4760,4760,3
20230531,112800,4182486260,4765,4760,4765,4745,83
20230531,112700,4182092320,4745,4750,4750,4735,2700
20230531,112600,4169302640,4750,4750,4750,4740,1106
20230531,112500,4164054970,4780,4745,4785,4745,2712
20230531,112400,4151111470,4755,4760,4760,4740,4071
20230531,112300,4131780170,4760,4750,4775,4745,1951
20230531,112200,4122517050,4750,4775,4780,4750,2972
20230531,112100,4108377530,4775,4785,4785,4775,121
20230531,112000,4107799600,4785,4785,4785,4785,2
20230531,111900,4107790030,4780,4785,4785,4775,836
20230531,111800,4103793170,4785,4780,4785,4780,1170
20230531,111700,4098200440,4780,4750,4780,4750,22096
20230531,111600,3993222425,4745,4755,4765,4740,5144
20230531,111500,3968764290,4740,4770,4770,4740,10699
20230531,111400,3917909880,4770,4775,4775,4770,604
20230531,111300,3915027700,4775,4780,4780,4755,4021
20230531,111200,3895889805,4765,4780,4780,4765,1901
20230531,111100,3886825165,4780,4800,4800,4780,1548
20230531,111000,3879419075,4795,4785,4795,4785,1308
20230531,110900,3873150215,4785,4785,4800,4785,627
20230531,110800,3870149635,4780,4775,4790,4775,1069
20230531,110700,3865043235,4780,4765,4780,4760,1549
20230531,110600,3857658430,4765,4765,4765,4750,7173
20230531,110500,3823523820,4760,4775,4775,4760,1840
20230531,110400,3814752075,4775,4780,4780,4775,74
20230531,110300,3814398360,4780,4780,4780,4760,1003
20230531,110200,3809624020,4760,4770,4775,4760,1298
20230531,110100,3803436055,4770,4805,4805,4760,25153
20230531,110000,3683262685,4810,4820,4820,4810,3403
20230531,105900,3666884765,4820,4820,4830,4820,1121
20230531,105800,3661476505,4820,4825,4825,4820,821
20230531,105700,3657518960,4825,4825,4830,4825,367
20230531,105600,3655748155,4825,4825,4825,4820,1027
20230531,105500,3650795345,4825,4810,4830,4810,739
20230531,105400,3647231025,4810,4815,4820,4810,2152
20230531,105300,3636873095,4820,4815,4820,4810,1771
20230531,105200,3628350860,4820,4830,4830,4815,19705
20230531,105100,3533370670,4830,4830,4830,4820,562
20230531,105000,3530660265,4830,4835,4840,4825,2948
20230531,104900,3516429875,4840,4840,4855,4840,1856
20230531,104800,3507445380,4855,4845,4855,4840,4966
20230531,104700,3483398355,4845,4860,4860,4840,3359
20230531,104600,3467120735,4860,4845,4860,4845,13670
20230531,104500,3400758000,4850,4845,4850,4845,3375
20230531,104400,3384396620,4845,4840,4850,4840,1061
20230531,104300,3379258060,4840,4855,4855,4840,2099
20230531,104200,3369080960,4855,4840,4855,4840,3033
20230531,104100,3354378360,4840,4815,4840,4815,4732
20230531,104000,3331501210,4815,4825,4825,4815,626
20230531,103900,3328486285,4825,4825,4830,4815,5600
20230531,103800,3301489970,4825,4830,4830,4825,1903
20230531,103700,3292303750,4830,4830,4835,4825,2392
20230531,103600,3280753005,4825,4830,4830,4825,1402
20230531,103500,3273985965,4830,4840,4840,4820,5241
20230531,103400,3248684125,4840,4830,4850,4830,13816
20230531,103300,3181823030,4830,4825,4835,4820,6553
20230531,103200,3150200415,4825,4830,4830,4825,2292
20230531,103100,3139130060,4830,4830,4845,4825,7755
20230531,103000,3101620280,4830,4850,4860,4830,30055
20230531,102900,2955733910,4850,4835,4855,4830,9577
20230531,102800,2909316850,4835,4810,4835,4795,11713
20230531,102700,2852900555,4815,4820,4825,4815,5653
20230531,102600,2825664185,4820,4850,4855,4820,3538
20230531,102500,2808565250,4845,4790,4855,4790,36024
20230531,102400,2634388960,4785,4785,4785,4775,3249
20230531,102300,2618852960,4790,4790,4795,4775,3330
20230531,102200,2602907455,4790,4765,4790,4765,3898
20230531,102100,2584283990,4765,4745,4765,4745,4079
20230531,102000,2564885490,4745,4740,4745,4740,510
20230531,101900,2562467490,4735,4740,4740,4735,2580
20230531,101800,2550247230,4735,4765,4765,4735,1355
20230531,101700,2543809685,4765,4750,4770,4750,11917
20230531,101600,2487044945,4750,4740,4750,4740,5807
20230531,101500,2459491095,4740,4720,4740,4720,813
20230531,101400,2455650695,4715,4725,4725,4715,2807
20230531,101300,2442395400,4735,4735,4735,4720,317
20230531,101200,2440894630,4740,4715,4740,4715,32
20230531,101100,2440743000,4715,4735,4745,4715,4434
20230531,101000,2419799440,4735,4740,4750,4735,1983
20230531,100900,2410392630,4740,4725,4740,4720,4645
20230531,100800,2388415645,4720,4720,4720,4715,411
20230531,100700,2386476270,4715,4715,4720,4705,2367
20230531,100600,2375323680,4715,4715,4715,4715,531
20230531,100500,2372820015,4715,4715,4715,4710,1797
20230531,100400,2364351370,4710,4710,4710,4705,3912
20230531,100300,2345944695,4705,4705,4720,4705,487
20230531,100200,2343653160,4705,4715,4715,4705,8209
20230531,100100,2304955355,4720,4705,4720,4705,1505
20230531,100000,2297862130,4705,4710,4715,4705,3681
20230531,095900,2280526500,4710,4695,4710,4695,2239
20230531,095800,2270002430,4695,4690,4695,4690,1233
20230531,095700,2264218900,4690,4675,4690,4675,747
20230531,095600,2260715740,4675,4675,4690,4670,3236
20230531,095500,2245587640,4670,4675,4675,4665,4036
20230531,095400,2226735605,4675,4685,4685,4675,1504
20230531,095300,2219701450,4680,4700,4705,4680,2920
20230531,095200,2206012485,4705,4700,4710,4700,1647
20230531,095100,2198260620,4705,4695,4705,4685,3642
20230531,095000,2181175960,4695,4695,4710,4685,2487
20230531,094900,2169510305,4695,4710,4710,4695,925
20230531,094800,2165159355,4710,4710,4715,4710,281
20230531,094700,2163835770,4710,4710,4710,4700,528
20230531,094600,2161349450,4710,4700,4710,4685,5615
20230531,094500,2134962920,4695,4690,4695,4680,2216
20230531,094400,2124573035,4675,4700,4700,4675,5002
20230531,094300,2101155750,4700,4685,4700,4675,2513
20230531,094200,2089387075,4685,4675,4695,4670,2835
20230531,094100,2076138825,4690,4685,4695,4670,1948
20230531,094000,2067028540,4680,4700,4700,4680,3329
20230531,093900,2051414670,4700,4700,4700,4690,1685
20230531,093800,2043504230,4700,4710,4710,4700,3318
20230531,093700,2027899985,4710,4715,4720,4705,1580
20230531,093600,2020462760,4715,4710,4715,4705,1291
20230531,093500,2014382610,4710,4715,4725,4710,3259
20230531,093400,1999006945,4720,4710,4720,4710,3182
20230531,093300,1984002125,4705,4675,4705,4660,7537
20230531,093200,1948664945,4675,4660,4695,4620,24195
20230531,093100,1836282935,4660,4700,4705,4660,6126
20230531,093000,1807621675,4700,4695,4705,4645,26084
20230531,092900,1685882130,4695,4720,4730,4690,5929
20230531,092800,1658010485,4710,4740,4740,4710,4948
20230531,092700,1634653800,4740,4735,4755,4725,2043
20230531,092600,1624959310,4755,4740,4755,4720,2454
20230531,092500,1613345505,4735,4730,4770,4720,3297
20230531,092400,1597733135,4710,4770,4780,4665,23629
20230531,092300,1486475755,4755,4770,4790,4755,2840
20230531,092200,1472943915,4765,4800,4800,4765,3819
20230531,092100,1454686645,4800,4775,4860,4775,18016
20230531,092000,1367965525,4770,4770,4780,4765,1874
20230531,091900,1359033445,4770,4775,4790,4770,1845
20230531,091800,1350210940,4790,4785,4795,4760,6187
20230531,091700,1320598875,4785,4775,4800,4775,7164
20230531,091600,1286262330,4780,4800,4805,4760,4277
20230531,091500,1265790605,4800,4740,4800,4735,13685
20230531,091400,1200547925,4755,4745,4755,4730,4434
20230531,091300,1179528350,4745,4740,4745,4730,4717
20230531,091200,1157187120,4740,4695,4745,4695,10329
20230531,091100,1108495750,4690,4665,4695,4665,8790
20230531,091000,1067416020,4670,4715,4715,4665,27119
20230531,090900,940434620,4715,4700,4720,4695,8552
20230531,090800,900162550,4725,4735,4765,4675,43705
20230531,090700,694901475,4735,4755,4770,4735,8360
20230531,090600,655201065,4755,4735,4755,4710,35781
20230531,090500,486094795,4740,4790,4790,4740,11705
20230531,090400,430285785,4785,4725,4790,4720,9184
20230531,090300,386541895,4715,4760,4765,4705,28907
20230531,090200,249670600,4760,4800,4800,4755,23763
20230531,090100,136175480,4795,4805,4805,4795,6579
20230531,090000,104599170,4805,4825,4830,4805,20859