stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,202100,1161978110,8550,8550,8550,8550,1416
20230531,202000,1161978110,8550,8550,8550,8550,0
20230531,201900,1161978110,8550,8550,8550,8550,0
20230531,201800,1161978110,8550,8550,8550,8550,0
20230531,201700,1161978110,8550,8550,8550,8550,0
20230531,201600,1161978110,8550,8550,8550,8550,0
20230531,201500,1161978110,8550,8550,8550,8550,0
20230531,201400,1161978110,8550,8550,8550,8550,0
20230531,201300,1161978110,8550,8550,8550,8550,0
20230531,201200,1161978110,8550,8550,8550,8550,0
20230531,201100,1161978110,8550,8550,8550,8550,0
20230531,201000,1161978110,8550,8550,8550,8550,0
20230531,200900,1161978110,8550,8550,8550,8550,0
20230531,200800,1161978110,8550,8550,8550,8550,0
20230531,200700,1161978110,8550,8550,8550,8550,0
20230531,200600,1161978110,8550,8550,8550,8550,0
20230531,200500,1161978110,8550,8550,8550,8550,0
20230531,200400,1161978110,8550,8550,8550,8550,0
20230531,200300,1161978110,8550,8550,8550,8550,0
20230531,200200,1161978110,8550,8550,8550,8550,0
20230531,200100,1161978110,8550,8550,8550,8550,0
20230531,200000,1161978110,8550,8550,8550,8550,0
20230531,195900,1161978110,8550,8550,8550,8550,0
20230531,195800,1161978110,8550,8550,8550,8550,0
20230531,195700,1161978110,8550,8550,8550,8550,0
20230531,195600,1161978110,8550,8550,8550,8550,0
20230531,195500,1161978110,8550,8550,8550,8550,0
20230531,195400,1161978110,8550,8550,8550,8550,0
20230531,195300,1161978110,8550,8550,8550,8550,0
20230531,195200,1161978110,8550,8550,8550,8550,0
20230531,195100,1161978110,8550,8550,8550,8550,1416
20230531,195000,1161978110,8550,8550,8550,8550,0
20230531,194900,1161978110,8550,8550,8550,8550,0
20230531,194800,1161978110,8550,8550,8550,8550,0
20230531,194700,1161978110,8550,8550,8550,8550,0
20230531,194600,1161978110,8550,8550,8550,8550,0
20230531,194500,1161978110,8550,8550,8550,8550,0
20230531,194400,1161978110,8550,8550,8550,8550,0
20230531,194300,1161978110,8550,8550,8550,8550,0
20230531,194200,1161978110,8550,8550,8550,8550,0
20230531,194100,1161978110,8550,8550,8550,8550,0
20230531,194000,1161978110,8550,8550,8550,8550,0
20230531,193900,1161978110,8550,8550,8550,8550,0
20230531,193800,1161978110,8550,8550,8550,8550,0
20230531,193700,1161978110,8550,8550,8550,8550,0
20230531,193600,1161978110,8550,8550,8550,8550,0
20230531,193500,1161978110,8550,8550,8550,8550,0
20230531,193400,1161978110,8550,8550,8550,8550,0
20230531,193300,1161978110,8550,8550,8550,8550,0
20230531,193200,1161978110,8550,8550,8550,8550,0
20230531,193100,1161978110,8550,8550,8550,8550,0
20230531,193000,1161978110,8550,8550,8550,8550,0
20230531,192900,1161978110,8550,8550,8550,8550,0
20230531,192800,1161978110,8550,8550,8550,8550,0
20230531,192700,1161978110,8550,8550,8550,8550,0
20230531,192600,1161978110,8550,8550,8550,8550,0
20230531,192500,1161978110,8550,8550,8550,8550,0
20230531,192400,1161978110,8550,8550,8550,8550,0
20230531,192300,1161978110,8550,8550,8550,8550,0
20230531,192200,1161978110,8550,8550,8550,8550,0
20230531,192100,1161978110,8550,8550,8550,8550,1416
20230531,192000,1161978110,8550,8550,8550,8550,0
20230531,191900,1161978110,8550,8550,8550,8550,0
20230531,191800,1161978110,8550,8550,8550,8550,0
20230531,191700,1161978110,8550,8550,8550,8550,0
20230531,191600,1161978110,8550,8550,8550,8550,0
20230531,191500,1161978110,8550,8550,8550,8550,0
20230531,191400,1161978110,8550,8550,8550,8550,0
20230531,191300,1161978110,8550,8550,8550,8550,0
20230531,191200,1161978110,8550,8550,8550,8550,0
20230531,191100,1161978110,8550,8550,8550,8550,0
20230531,191000,1161978110,8550,8550,8550,8550,0
20230531,190900,1161978110,8550,8550,8550,8550,0
20230531,190800,1161978110,8550,8550,8550,8550,0
20230531,190700,1161978110,8550,8550,8550,8550,0
20230531,190600,1161978110,8550,8550,8550,8550,0
20230531,190500,1161978110,8550,8550,8550,8550,0
20230531,190400,1161978110,8550,8550,8550,8550,0
20230531,190300,1161978110,8550,8550,8550,8550,0
20230531,190200,1161978110,8550,8550,8550,8550,0
20230531,190100,1161978110,8550,8550,8550,8550,0
20230531,190000,1161978110,8550,8550,8550,8550,0
20230531,185900,1161978110,8550,8550,8550,8550,0
20230531,185800,1161978110,8550,8550,8550,8550,0
20230531,185700,1161978110,8550,8550,8550,8550,0
20230531,185600,1161978110,8550,8550,8550,8550,0
20230531,185500,1161978110,8550,8550,8550,8550,0
20230531,185400,1161978110,8550,8550,8550,8550,0
20230531,185300,1161978110,8550,8550,8550,8550,0
20230531,185200,1161978110,8550,8550,8550,8550,0
20230531,185100,1161978110,8550,8550,8550,8550,1416
20230531,185000,1161978110,8550,8550,8550,8550,0
20230531,184900,1161978110,8550,8550,8550,8550,0
20230531,184800,1161978110,8550,8550,8550,8550,0
20230531,184700,1161978110,8550,8550,8550,8550,0
20230531,184600,1161978110,8550,8550,8550,8550,0
20230531,184500,1161978110,8550,8550,8550,8550,0
20230531,184400,1161978110,8550,8550,8550,8550,0
20230531,184300,1161978110,8550,8550,8550,8550,0
20230531,184200,1161978110,8550,8550,8550,8550,0
20230531,184100,1161978110,8550,8550,8550,8550,0
20230531,184000,1161978110,8550,8550,8550,8550,0
20230531,183900,1161978110,8550,8550,8550,8550,0
20230531,183800,1161978110,8550,8550,8550,8550,0
20230531,183700,1161978110,8550,8550,8550,8550,0
20230531,183600,1161978110,8550,8550,8550,8550,0
20230531,183500,1161978110,8550,8550,8550,8550,0
20230531,183400,1161978110,8550,8550,8550,8550,0
20230531,183300,1161978110,8550,8550,8550,8550,0
20230531,183200,1161978110,8550,8550,8550,8550,0
20230531,183100,1161978110,8550,8550,8550,8550,0
20230531,183000,1161978110,8550,8550,8550,8550,0
20230531,182900,1161978110,8550,8550,8550,8550,0
20230531,182800,1161978110,8550,8550,8550,8550,0
20230531,182700,1161978110,8550,8550,8550,8550,0
20230531,182600,1161978110,8550,8550,8550,8550,0
20230531,182500,1161978110,8550,8550,8550,8550,0
20230531,182400,1161978110,8550,8550,8550,8550,0
20230531,182300,1161978110,8550,8550,8550,8550,0
20230531,182200,1161978110,8550,8550,8550,8550,0
20230531,182100,1161978110,8550,8550,8550,8550,1416
20230531,182000,1161978110,8550,8550,8550,8550,0
20230531,181900,1161978110,8550,8550,8550,8550,0
20230531,181800,1161978110,8550,8550,8550,8550,0
20230531,181700,1161978110,8550,8550,8550,8550,0
20230531,181600,1161978110,8550,8550,8550,8550,0
20230531,181500,1161978110,8550,8550,8550,8550,0
20230531,181400,1161978110,8550,8550,8550,8550,0
20230531,181300,1161978110,8550,8550,8550,8550,0
20230531,181200,1161978110,8550,8550,8550,8550,0
20230531,181100,1161978110,8550,8550,8550,8550,0
20230531,181000,1161978110,8550,8550,8550,8550,0
20230531,180900,1161978110,8550,8550,8550,8550,0
20230531,180800,1161978110,8550,8550,8550,8550,0
20230531,180700,1161978110,8550,8550,8550,8550,0
20230531,180600,1161978110,8550,8550,8550,8550,0
20230531,180500,1161978110,8550,8550,8550,8550,0
20230531,180400,1161978110,8550,8550,8550,8550,0
20230531,180300,1161978110,8550,8550,8550,8550,0
20230531,180200,1161978110,8550,8550,8550,8550,0
20230531,180100,1161978110,8550,8550,8550,8550,0
20230531,180000,1161978110,8550,8550,8550,8550,0
20230531,175900,1161978110,8550,8550,8550,8550,0
20230531,175800,1161978110,8550,8550,8550,8550,0
20230531,175700,1161978110,8550,8550,8550,8550,0
20230531,175600,1161978110,8550,8550,8550,8550,0
20230531,175500,1161978110,8550,8550,8550,8550,0
20230531,175400,1161978110,8550,8550,8550,8550,0
20230531,175300,1161978110,8550,8550,8550,8550,0
20230531,175200,1161978110,8550,8550,8550,8550,0
20230531,175100,1161978110,8550,8550,8550,8550,1416
20230531,175000,1161978110,8550,8550,8550,8550,0
20230531,174900,1161978110,8550,8550,8550,8550,0
20230531,174800,1161978110,8550,8550,8550,8550,0
20230531,174700,1161978110,8550,8550,8550,8550,0
20230531,174600,1161978110,8550,8550,8550,8550,0
20230531,174500,1161978110,8550,8550,8550,8550,0
20230531,174400,1161978110,8550,8550,8550,8550,0
20230531,174300,1161978110,8550,8550,8550,8550,0
20230531,174200,1161978110,8550,8550,8550,8550,0
20230531,174100,1161978110,8550,8550,8550,8550,0
20230531,174000,1161978110,8550,8550,8550,8550,0
20230531,173900,1161978110,8550,8550,8550,8550,0
20230531,173800,1161978110,8550,8550,8550,8550,0
20230531,173700,1161978110,8550,8550,8550,8550,0
20230531,173600,1161978110,8550,8550,8550,8550,0
20230531,173500,1161978110,8550,8550,8550,8550,0
20230531,173400,1161978110,8550,8550,8550,8550,0
20230531,173300,1161978110,8550,8550,8550,8550,0
20230531,173200,1161978110,8550,8550,8550,8550,0
20230531,173100,1161978110,8550,8550,8550,8550,0
20230531,173000,1161978110,8550,8550,8550,8550,0
20230531,172900,1161978110,8550,8550,8550,8550,0
20230531,172800,1161978110,8550,8550,8550,8550,0
20230531,172700,1161978110,8550,8550,8550,8550,0
20230531,172600,1161978110,8550,8550,8550,8550,0
20230531,172500,1161978110,8550,8550,8550,8550,0
20230531,172400,1161978110,8550,8550,8550,8550,0
20230531,172300,1161978110,8550,8550,8550,8550,0
20230531,172200,1161978110,8550,8550,8550,8550,0
20230531,172100,1161978110,8550,8550,8550,8550,1416
20230531,172000,1161978110,8550,8550,8550,8550,0
20230531,171900,1161978110,8550,8550,8550,8550,0
20230531,171800,1161978110,8550,8550,8550,8550,0
20230531,171700,1161978110,8550,8550,8550,8550,0
20230531,171600,1161978110,8550,8550,8550,8550,0
20230531,171500,1161978110,8550,8550,8550,8550,0
20230531,171400,1161978110,8550,8550,8550,8550,0
20230531,171300,1161978110,8550,8550,8550,8550,0
20230531,171200,1161978110,8550,8550,8550,8550,0
20230531,171100,1161978110,8550,8550,8550,8550,0
20230531,171000,1161978110,8550,8550,8550,8550,0
20230531,170900,1161978110,8550,8550,8550,8550,0
20230531,170800,1161978110,8550,8550,8550,8550,0
20230531,170700,1161978110,8550,8550,8550,8550,0
20230531,170600,1161978110,8550,8550,8550,8550,0
20230531,170500,1161978110,8550,8550,8550,8550,0
20230531,170400,1161978110,8550,8550,8550,8550,0
20230531,170300,1161978110,8550,8550,8550,8550,0
20230531,170200,1161978110,8550,8550,8550,8550,0
20230531,170100,1161978110,8550,8550,8550,8550,0
20230531,170000,1161978110,8550,8550,8550,8550,0
20230531,165900,1161978110,8550,8550,8550,8550,0
20230531,165800,1161978110,8550,8550,8550,8550,0
20230531,165700,1161978110,8550,8550,8550,8550,0
20230531,165600,1161978110,8550,8550,8550,8550,0
20230531,165500,1161978110,8550,8550,8550,8550,0
20230531,165400,1161978110,8550,8550,8550,8550,0
20230531,165300,1161978110,8550,8550,8550,8550,0
20230531,165200,1161978110,8550,8550,8550,8550,0
20230531,165100,1161978110,8550,8550,8550,8550,1416
20230531,165000,1161978110,8550,8550,8550,8550,0
20230531,164900,1161978110,8550,8550,8550,8550,0
20230531,164800,1161978110,8550,8550,8550,8550,0
20230531,164700,1161978110,8550,8550,8550,8550,0
20230531,164600,1161978110,8550,8550,8550,8550,0
20230531,164500,1161978110,8550,8550,8550,8550,0
20230531,164400,1161978110,8550,8550,8550,8550,0
20230531,164300,1161978110,8550,8550,8550,8550,0
20230531,164200,1161978110,8550,8550,8550,8550,0
20230531,164100,1161978110,8550,8550,8550,8550,0
20230531,164000,1161978110,8550,8550,8550,8550,0
20230531,163900,1161978110,8550,8550,8550,8550,0
20230531,163800,1161978110,8550,8550,8550,8550,0
20230531,163700,1161978110,8550,8550,8550,8550,0
20230531,163600,1161978110,8550,8550,8550,8550,0
20230531,163500,1161978110,8550,8550,8550,8550,0
20230531,163400,1161978110,8550,8550,8550,8550,0
20230531,163300,1161978110,8550,8550,8550,8550,0
20230531,163200,1161978110,8550,8550,8550,8550,0
20230531,163100,1161978110,8550,8550,8550,8550,0
20230531,163000,1161978110,8550,8550,8550,8550,0
20230531,162900,1161978110,8550,8550,8550,8550,0
20230531,162800,1161978110,8550,8550,8550,8550,0
20230531,162700,1161978110,8550,8550,8550,8550,0
20230531,162600,1161978110,8550,8550,8550,8550,0
20230531,162500,1161978110,8550,8550,8550,8550,0
20230531,162400,1161978110,8550,8550,8550,8550,0
20230531,162300,1161978110,8550,8550,8550,8550,0
20230531,162200,1161978110,8550,8550,8550,8550,0
20230531,162100,1161978110,8550,8550,8550,8550,1416
20230531,162000,1161978110,8550,8550,8550,8550,0
20230531,161900,1161978110,8550,8550,8550,8550,0
20230531,161800,1161978110,8550,8550,8550,8550,0
20230531,161700,1161978110,8550,8550,8550,8550,0
20230531,161600,1161978110,8550,8550,8550,8550,0
20230531,161500,1161978110,8550,8550,8550,8550,0
20230531,161400,1161978110,8550,8550,8550,8550,0
20230531,161300,1161978110,8550,8550,8550,8550,0
20230531,161200,1161978110,8550,8550,8550,8550,0
20230531,161100,1161978110,8550,8550,8550,8550,0
20230531,161000,1161978110,8550,8550,8550,8550,0
20230531,160900,1161978110,8550,8550,8550,8550,0
20230531,160800,1161978110,8550,8550,8550,8550,0
20230531,160700,1161978110,8550,8550,8550,8550,0
20230531,160600,1161978110,8550,8550,8550,8550,0
20230531,160500,1161978110,8550,8550,8550,8550,0
20230531,160400,1161978110,8550,8550,8550,8550,0
20230531,160300,1161978110,8550,8550,8550,8550,0
20230531,160200,1161978110,8550,8550,8550,8550,0
20230531,160100,1161978110,8550,8550,8550,8550,0
20230531,160000,1161978110,8550,8550,8550,8550,0
20230531,155900,1161978110,8550,8550,8550,8550,0
20230531,155800,1161978110,8550,8550,8550,8550,0
20230531,155700,1161978110,8550,8550,8550,8550,0
20230531,155600,1161978110,8550,8550,8550,8550,0
20230531,155500,1161978110,8550,8550,8550,8550,0
20230531,155400,1161978110,8550,8550,8550,8550,0
20230531,155300,1161978110,8550,8550,8550,8550,0
20230531,155200,1161978110,8550,8550,8550,8550,0
20230531,155100,1161978110,8550,8550,8550,8550,1416
20230531,155000,1161978110,8550,8550,8550,8550,0
20230531,154900,1161978110,8550,8550,8550,8550,0
20230531,154800,1161978110,8550,8550,8550,8550,0
20230531,154700,1161978110,8550,8550,8550,8550,0
20230531,154600,1161978110,8550,8550,8550,8550,0
20230531,154500,1161978110,8550,8550,8550,8550,0
20230531,154400,1161978110,8550,8550,8550,8550,0
20230531,154300,1161978110,8550,8550,8550,8550,0
20230531,154200,1161978110,8550,8550,8550,8550,0
20230531,154100,1161978110,8550,8550,8550,8550,0
20230531,154000,1161978110,8550,8550,8550,8550,0
20230531,153900,1161978110,8550,8550,8550,8550,0
20230531,153800,1161978110,8550,8550,8550,8550,0
20230531,153700,1161978110,8550,8550,8550,8550,0
20230531,153600,1161978110,8550,8550,8550,8550,0
20230531,153500,1161978110,8550,8550,8550,8550,0
20230531,153400,1161978110,8550,8550,8550,8550,0
20230531,153300,1161978110,8550,8550,8550,8550,0
20230531,153200,1161978110,8550,8550,8550,8550,0
20230531,153100,1161978110,8550,8550,8550,8550,0
20230531,153000,1161978110,8550,8550,8550,8550,1416
20230531,152900,1149871310,8550,8550,8550,8550,0
20230531,152800,1149871310,8550,8550,8550,8550,0
20230531,152700,1149871310,8550,8550,8550,8550,0
20230531,152600,1149871310,8550,8550,8550,8550,0
20230531,152500,1149871310,8550,8550,8550,8550,0
20230531,152400,1149871310,8550,8550,8550,8550,0
20230531,152300,1149871310,8550,8550,8550,8550,0
20230531,152200,1149871310,8550,8550,8550,8550,0
20230531,152100,1149871310,8550,8550,8550,8550,0
20230531,152000,1149871310,8550,8550,8550,8550,0
20230531,151900,1149871310,8550,8530,8550,8520,627
20230531,151800,1144518190,8530,8530,8540,8530,505
20230531,151700,1140210500,8530,8520,8530,8520,314
20230531,151600,1137532650,8520,8530,8530,8520,227
20230531,151500,1135598380,8530,8520,8530,8510,172
20230531,151400,1134132440,8520,8520,8520,8520,13
20230531,151300,1134021680,8530,8530,8530,8520,136
20230531,151200,1132862180,8530,8520,8530,8520,76
20230531,151100,1132214170,8520,8520,8520,8520,0
20230531,151000,1132214170,8520,8520,8540,8520,139
20230531,150900,1131028890,8520,8540,8540,8520,2601
20230531,150800,1108841010,8550,8550,8550,8550,34
20230531,150700,1108550310,8540,8550,8550,8540,558
20230531,150600,1103784480,8550,8550,8550,8550,0
20230531,150500,1103784480,8550,8550,8560,8550,21
20230531,150400,1103604910,8550,8550,8550,8550,359
20230531,150300,1100535460,8540,8540,8540,8540,0
20230531,150200,1100535460,8540,8550,8550,8540,220
20230531,150100,1098655800,8550,8550,8550,8550,32
20230531,150000,1098382200,8560,8560,8560,8560,0
20230531,145900,1098382200,8560,8560,8560,8560,11
20230531,145800,1098288040,8550,8550,8550,8550,0
20230531,145700,1098288040,8550,8550,8550,8550,0
20230531,145600,1098288040,8550,8550,8550,8550,0
20230531,145500,1098288040,8550,8550,8550,8550,0
20230531,145400,1098288040,8550,8550,8550,8550,46
20230531,145300,1097894740,8540,8540,8540,8540,0
20230531,145200,1097894740,8540,8540,8540,8540,1000
20230531,145100,1089354740,8540,8540,8560,8540,551
20230531,145000,1084647200,8540,8540,8540,8540,50
20230531,144900,1084220200,8540,8550,8550,8540,192
20230531,144800,1082579500,8550,8550,8550,8550,1100
20230531,144700,1073174500,8550,8550,8560,8550,152
20230531,144600,1071874840,8550,8550,8550,8550,0
20230531,144500,1071874840,8550,8550,8550,8550,0
20230531,144400,1071874840,8550,8550,8550,8550,177
20230531,144300,1070361490,8550,8550,8550,8550,0
20230531,144200,1070361490,8550,8550,8550,8550,250
20230531,144100,1068223990,8550,8560,8560,8550,7
20230531,144000,1068164080,8560,8560,8560,8560,15
20230531,143900,1068035680,8550,8550,8550,8550,80
20230531,143800,1067351680,8550,8550,8550,8550,126
20230531,143700,1066274380,8550,8550,8550,8550,0
20230531,143600,1066274380,8550,8550,8550,8550,140
20230531,143500,1065077380,8550,8550,8550,8550,0
20230531,143400,1065077380,8550,8550,8550,8550,0
20230531,143300,1065077380,8550,8550,8550,8550,1
20230531,143200,1065068830,8550,8550,8550,8550,0
20230531,143100,1065068830,8550,8550,8550,8550,103
20230531,143000,1064188180,8550,8560,8560,8550,100
20230531,142900,1063332730,8570,8570,8570,8570,33
20230531,142800,1063049920,8570,8570,8570,8570,7
20230531,142700,1062989930,8570,8570,8570,8570,30
20230531,142600,1062732830,8570,8570,8570,8570,116
20230531,142500,1061738710,8570,8570,8570,8570,0
20230531,142400,1061738710,8570,8570,8570,8570,118
20230531,142300,1060727450,8570,8570,8570,8570,0
20230531,142200,1060727450,8570,8570,8570,8570,1
20230531,142100,1060718880,8560,8560,8560,8560,343
20230531,142000,1057782800,8560,8560,8560,8560,135
20230531,141900,1056627200,8570,8560,8570,8560,102
20230531,141800,1055754060,8560,8560,8560,8560,0
20230531,141700,1055754060,8560,8570,8570,8560,24
20230531,141600,1055548590,8570,8570,8570,8570,10
20230531,141500,1055462890,8570,8570,8570,8570,78
20230531,141400,1054794430,8570,8570,8570,8570,50
20230531,141300,1054365930,8570,8570,8570,8570,24
20230531,141200,1054160250,8570,8570,8570,8570,200
20230531,141100,1052446250,8570,8570,8570,8570,31
20230531,141000,1052180580,8580,8580,8580,8580,7
20230531,140900,1052120520,8580,8580,8580,8580,44
20230531,140800,1051743000,8580,8570,8580,8570,73
20230531,140700,1051116860,8570,8590,8590,8570,388
20230531,140600,1047790590,8590,8610,8610,8590,140
20230531,140500,1046586440,8630,8630,8630,8630,11
20230531,140400,1046491510,8640,8640,8640,8640,100
20230531,140300,1045627510,8650,8580,8650,8570,35
20230531,140200,1045326810,8570,8570,8570,8570,0
20230531,140100,1045326810,8570,8620,8620,8570,55
20230531,140000,1044854160,8620,8590,8620,8590,1447
20230531,135900,1032398980,8570,8570,8570,8570,0
20230531,135800,1032398980,8570,8570,8570,8570,10
20230531,135700,1032313280,8570,8570,8570,8570,0
20230531,135600,1032313280,8570,8570,8570,8570,0
20230531,135500,1032313280,8570,8570,8570,8570,0
20230531,135400,1032313280,8570,8570,8570,8570,0
20230531,135300,1032313280,8570,8600,8600,8560,223
20230531,135200,1030401770,8600,8600,8600,8600,1
20230531,135100,1030393170,8600,8600,8600,8600,243
20230531,135000,1028303370,8580,8560,8580,8560,2064
20230531,134900,1010613930,8560,8560,8560,8560,2
20230531,134800,1010596810,8560,8520,8560,8520,21
20230531,134700,1010417850,8510,8550,8550,8510,4025
20230531,134600,976097600,8560,8570,8570,8560,11
20230531,134500,976003430,8550,8570,8570,8550,8
20230531,134400,975935010,8540,8550,8550,8540,783
20230531,134300,969245020,8550,8550,8550,8550,183
20230531,134200,967680370,8570,8560,8570,8560,2
20230531,134100,967663240,8560,8550,8560,8550,194
20230531,134000,966004280,8560,8560,8570,8560,1087
20230531,133900,956690560,8560,8560,8560,8560,22
20230531,133800,956502240,8560,8560,8570,8560,27
20230531,133700,956271100,8550,8560,8560,8550,12
20230531,133600,956168400,8560,8560,8560,8560,10
20230531,133500,956082800,8560,8550,8560,8550,37
20230531,133400,955766320,8550,8550,8550,8550,100
20230531,133300,954911320,8550,8550,8550,8550,375
20230531,133200,951705070,8550,8550,8550,8550,198
20230531,133100,950012170,8560,8550,8560,8550,532
20230531,133000,945463360,8540,8540,8540,8540,34
20230531,132900,945173000,8540,8540,8540,8540,0
20230531,132800,945173000,8540,8550,8550,8540,148
20230531,132700,943908890,8550,8550,8550,8540,1361
20230531,132600,932276280,8560,8560,8560,8560,67
20230531,132500,931702760,8570,8570,8570,8570,12
20230531,132400,931599920,8570,8570,8570,8570,20
20230531,132300,931428520,8560,8560,8560,8560,0
20230531,132200,931428520,8560,8560,8560,8560,176
20230531,132100,929921960,8560,8570,8570,8550,309
20230531,132000,927276790,8570,8560,8570,8560,20
20230531,131900,927105490,8560,8560,8560,8560,255
20230531,131800,924922690,8560,8560,8560,8560,22
20230531,131700,924734370,8560,8560,8560,8560,2
20230531,131600,924717250,8560,8550,8560,8550,62
20230531,131500,924187130,8560,8560,8560,8560,0
20230531,131400,924187130,8560,8560,8560,8560,7
20230531,131300,924127210,8550,8560,8560,8550,40
20230531,131200,923784900,8560,8560,8560,8560,82
20230531,131100,923082980,8550,8550,8550,8550,383
20230531,131000,919808330,8560,8560,8560,8560,0
20230531,130900,919808330,8560,8560,8560,8560,1
20230531,130800,919799770,8580,8580,8580,8560,2780
20230531,130700,895973290,8600,8590,8600,8580,111
20230531,130600,895019890,8590,8590,8590,8590,231
20230531,130500,893035600,8590,8580,8590,8580,1778
20230531,130400,877777170,8590,8590,8590,8590,81
20230531,130300,877081380,8590,8600,8600,8590,1039
20230531,130200,868150200,8610,8610,8610,8610,93
20230531,130100,867349470,8610,8610,8610,8610,10
20230531,130000,867263370,8610,8610,8610,8610,100
20230531,125900,866402370,8610,8610,8610,8610,60
20230531,125800,865885770,8610,8610,8610,8610,202
20230531,125700,864146550,8620,8620,8620,8620,20
20230531,125600,863974150,8660,8650,8660,8650,33
20230531,125500,863688680,8660,8620,8660,8620,300
20230531,125400,861097270,8630,8630,8630,8630,1
20230531,125300,861088640,8630,8630,8630,8630,34
20230531,125200,860795220,8630,8610,8630,8610,449
20230531,125100,856922350,8610,8610,8610,8610,804
20230531,125000,849999910,8610,8610,8610,8610,0
20230531,124900,849999910,8610,8610,8610,8610,0
20230531,124800,849999910,8610,8610,8610,8610,0
20230531,124700,849999910,8610,8610,8610,8610,0
20230531,124600,849999910,8610,8610,8610,8610,0
20230531,124500,849999910,8610,8620,8620,8610,700
20230531,124400,843971880,8610,8610,8610,8610,0
20230531,124300,843971880,8610,8610,8610,8610,5
20230531,124200,843928830,8620,8620,8620,8620,18
20230531,124100,843773670,8620,8620,8620,8620,0
20230531,124000,843773670,8620,8620,8620,8620,0
20230531,123900,843773670,8620,8620,8620,8620,1052
20230531,123800,834705430,8670,8670,8670,8670,90
20230531,123700,833925130,8670,8670,8670,8670,0
20230531,123600,833925130,8670,8650,8670,8610,301
20230531,123500,831329960,8700,8630,8700,8630,477
20230531,123400,827212390,8630,8630,8630,8630,5
20230531,123300,827169240,8630,8630,8630,8630,7
20230531,123200,827108830,8590,8590,8590,8590,0
20230531,123100,827108830,8590,8590,8590,8590,0
20230531,123000,827108830,8590,8590,8590,8590,12
20230531,122900,827005750,8580,8610,8610,8580,2839
20230531,122800,802623480,8610,8610,8610,8610,104
20230531,122700,801728040,8600,8610,8610,8600,1810
20230531,122600,786155930,8620,8620,8620,8620,256
20230531,122500,783949210,8620,8620,8620,8620,4
20230531,122400,783914730,8620,8620,8620,8620,259
20230531,122300,781682150,8620,8620,8620,8620,0
20230531,122200,781682150,8620,8620,8620,8620,0
20230531,122100,781682150,8620,8620,8620,8620,0
20230531,122000,781682150,8620,8620,8620,8620,0
20230531,121900,781682150,8620,8620,8620,8620,0
20230531,121800,781682150,8620,8620,8620,8620,15
20230531,121700,781552850,8620,8620,8620,8620,709
20230531,121600,775441270,8620,8650,8650,8620,1791
20230531,121500,759981990,8640,8640,8650,8640,175
20230531,121400,758469640,8640,8650,8650,8640,373
20230531,121300,755243320,8650,8650,8650,8650,6
20230531,121200,755191420,8650,8650,8650,8650,0
20230531,121100,755191420,8650,8650,8650,8650,0
20230531,121000,755191420,8650,8650,8650,8650,0
20230531,120900,755191420,8650,8660,8660,8650,353
20230531,120800,752137290,8660,8670,8670,8660,984
20230531,120700,743613420,8670,8670,8670,8670,4
20230531,120600,743578740,8670,8680,8680,8670,76
20230531,120500,742919680,8680,8690,8690,8680,32
20230531,120400,742641620,8710,8710,8710,8710,0
20230531,120300,742641620,8710,8710,8710,8700,33
20230531,120200,742354200,8720,8700,8720,8700,100
20230531,120100,741482980,8700,8690,8700,8690,100
20230531,120000,740613810,8680,8660,8680,8660,301
20230531,115900,738001150,8680,8680,8680,8680,0
20230531,115800,738001150,8680,8680,8680,8680,115
20230531,115700,737002950,8680,8680,8680,8680,0
20230531,115600,737002950,8680,8680,8680,8680,0
20230531,115500,737002950,8680,8680,8680,8680,0
20230531,115400,737002950,8680,8680,8680,8680,74
20230531,115300,736360630,8680,8680,8680,8680,0
20230531,115200,736360630,8680,8680,8680,8680,1
20230531,115100,736351950,8650,8650,8650,8650,1
20230531,115000,736343300,8650,8650,8650,8650,0
20230531,114900,736343300,8650,8650,8650,8650,0
20230531,114800,736343300,8650,8650,8650,8650,0
20230531,114700,736343300,8650,8650,8650,8650,1
20230531,114600,736334650,8650,8650,8650,8650,0
20230531,114500,736334650,8650,8650,8650,8650,2
20230531,114400,736317350,8680,8660,8680,8660,102
20230531,114300,735432840,8660,8650,8660,8650,443
20230531,114200,731597290,8640,8640,8640,8640,0
20230531,114100,731597290,8640,8640,8640,8640,0
20230531,114000,731597290,8640,8640,8640,8640,39
20230531,113900,731260330,8640,8630,8640,8630,4
20230531,113800,731225800,8630,8630,8630,8630,0
20230531,113700,731225800,8630,8630,8630,8630,0
20230531,113600,731225800,8630,8640,8640,8630,134
20230531,113500,730068710,8640,8640,8640,8640,0
20230531,113400,730068710,8640,8640,8640,8640,197
20230531,113300,728366630,8640,8640,8640,8640,10
20230531,113200,728280230,8640,8640,8640,8640,89
20230531,113100,727511270,8640,8640,8640,8640,972
20230531,113000,719113190,8640,8650,8650,8640,1191
20230531,112900,708815670,8660,8660,8660,8660,30
20230531,112800,708555870,8660,8660,8660,8660,534
20230531,112700,703931430,8660,8660,8660,8660,677
20230531,112600,698068610,8660,8660,8660,8660,103
20230531,112500,697176630,8660,8670,8670,8660,319
20230531,112400,694413090,8670,8670,8670,8670,0
20230531,112300,694413090,8670,8670,8670,8670,59
20230531,112200,693901560,8670,8670,8670,8670,600
20230531,112100,688699560,8670,8670,8670,8670,1
20230531,112000,688690890,8670,8670,8670,8670,0
20230531,111900,688690890,8670,8670,8670,8670,6
20230531,111800,688638870,8670,8680,8680,8670,128
20230531,111700,687528810,8680,8680,8680,8680,5
20230531,111600,687485410,8690,8690,8690,8690,0
20230531,111500,687485410,8690,8700,8700,8690,1248
20230531,111400,676629800,8700,8700,8700,8700,110
20230531,111300,675672800,8700,8700,8700,8700,0
20230531,111200,675672800,8700,8720,8720,8700,102
20230531,111100,674785350,8720,8720,8720,8720,1
20230531,111000,674776630,8720,8730,8730,8720,272
20230531,110900,672402080,8730,8730,8730,8730,240
20230531,110800,670306880,8720,8720,8720,8720,5
20230531,110700,670263280,8720,8720,8720,8720,177
20230531,110600,668719840,8700,8700,8700,8700,155
20230531,110500,667371340,8690,8690,8690,8690,1
20230531,110400,667362650,8680,8680,8680,8680,0
20230531,110300,667362650,8680,8680,8680,8680,230
20230531,110200,665366250,8700,8700,8700,8700,360
20230531,110100,662234250,8720,8700,8720,8700,50
20230531,110000,661798360,8680,8700,8700,8680,93
20230531,105900,660990340,8700,8700,8700,8700,30
20230531,105800,660729340,8700,8720,8720,8700,401
20230531,105700,657240620,8680,8680,8680,8680,0
20230531,105600,657240620,8680,8680,8680,8680,0
20230531,105500,657240620,8680,8680,8680,8680,5
20230531,105400,657197220,8660,8740,8740,8660,653
20230531,105300,651533950,8710,8700,8710,8700,335
20230531,105200,648617460,8700,8670,8700,8670,3
20230531,105100,648591420,8700,8700,8700,8700,190
20230531,105000,646938420,8700,8700,8700,8700,1
20230531,104900,646929720,8660,8680,8680,8660,376
20230531,104800,643670200,8670,8680,8680,8670,230
20230531,104700,641675430,8680,8680,8680,8680,0
20230531,104600,641675430,8680,8710,8710,8680,390
20230531,104500,638287140,8680,8680,8680,8680,20
20230531,104400,638113540,8670,8670,8670,8670,0
20230531,104300,638113540,8670,8680,8680,8670,270
20230531,104200,635772610,8710,8710,8710,8710,2
20230531,104100,635755190,8660,8710,8710,8660,1328
20230531,104000,624223610,8740,8730,8740,8730,11
20230531,103900,624127490,8720,8720,8720,8720,0
20230531,103800,624127490,8720,8710,8720,8710,61
20230531,103700,623595580,8710,8740,8750,8710,760
20230531,103600,616956330,8740,8700,8740,8700,2180
20230531,103500,597950470,8700,8700,8700,8700,89
20230531,103400,597176170,8670,8670,8670,8670,255
20230531,103300,594965320,8670,8680,8680,8670,159
20230531,103200,593585740,8700,8700,8700,8700,436
20230531,103100,589792540,8700,8700,8700,8700,141
20230531,103000,588565840,8680,8680,8680,8680,9
20230531,102900,588487720,8680,8680,8680,8680,86
20230531,102800,587741240,8680,8690,8690,8680,39
20230531,102700,587402690,8700,8700,8700,8700,424
20230531,102600,583713890,8700,8700,8700,8700,0
20230531,102500,583713890,8700,8700,8700,8700,91
20230531,102400,582922190,8700,8710,8710,8700,591
20230531,102300,577778520,8710,8710,8710,8700,161
20230531,102200,576376220,8710,8710,8710,8710,6
20230531,102100,576323960,8710,8700,8710,8700,1589
20230531,102000,562483780,8700,8700,8700,8700,45
20230531,101900,562092280,8710,8710,8710,8710,0
20230531,101800,562092280,8710,8710,8710,8710,50
20230531,101700,561656780,8710,8680,8710,8680,520
20230531,101600,557134280,8680,8680,8680,8680,80
20230531,101500,556439880,8640,8640,8640,8640,0
20230531,101400,556439880,8640,8640,8640,8640,200
20230531,101300,554711880,8640,8720,8720,8640,679
20230531,101200,548815800,8730,8730,8730,8730,0
20230531,101100,548815800,8730,8730,8730,8730,0
20230531,101000,548815800,8730,8730,8730,8730,10
20230531,100900,548728500,8730,8730,8730,8730,1
20230531,100800,548719770,8690,8750,8750,8690,65
20230531,100700,548154690,8750,8700,8750,8700,1574
20230531,100600,534416670,8650,8690,8700,8650,1640
20230531,100500,520158710,8690,8690,8690,8690,0
20230531,100400,520158710,8690,8690,8690,8690,0
20230531,100300,520158710,8690,8640,8690,8640,23
20230531,100200,519958990,8690,8690,8690,8690,0
20230531,100100,519958990,8690,8660,8690,8660,1097
20230531,100000,510457860,8640,8660,8660,8640,265
20230531,095900,508165580,8660,8660,8660,8660,420
20230531,095800,504528380,8670,8670,8670,8670,2
20230531,095700,504511040,8670,8670,8670,8670,109
20230531,095600,503566010,8670,8680,8680,8670,192
20230531,095500,501901260,8680,8690,8690,8680,1256
20230531,095400,490986850,8690,8690,8690,8690,30
20230531,095300,490726150,8690,8690,8690,8690,11
20230531,095200,490630560,8670,8670,8670,8670,300
20230531,095100,488029560,8670,8670,8670,8670,627
20230531,095000,482593470,8650,8650,8650,8650,11
20230531,094900,482498320,8700,8700,8700,8700,85
20230531,094800,481758820,8700,8620,8700,8620,408
20230531,094700,478226150,8600,8610,8610,8600,200
20230531,094600,476504390,8590,8590,8590,8590,276
20230531,094500,474133550,8580,8650,8650,8580,1816
20230531,094400,458521330,8660,8650,8660,8650,34
20230531,094300,458227210,8650,8610,8650,8610,103
20230531,094200,457336300,8650,8610,8650,8610,14
20230531,094100,457215600,8610,8610,8610,8610,821
20230531,094000,450146790,8610,8640,8640,8610,871
20230531,093900,442642130,8650,8650,8650,8650,50
20230531,093800,442209630,8650,8650,8650,8650,1
20230531,093700,442200980,8610,8620,8620,8610,591
20230531,093600,437112190,8660,8660,8660,8660,10
20230531,093500,437025590,8660,8660,8660,8660,501
20230531,093400,432686930,8680,8680,8680,8680,0
20230531,093300,432686930,8680,8680,8680,8680,13
20230531,093200,432574090,8680,8680,8680,8680,8
20230531,093100,432504650,8600,8650,8680,8600,602
20230531,093000,427301740,8650,8640,8650,8590,397
20230531,092900,423879000,8630,8600,8630,8600,250
20230531,092800,421724500,8590,8640,8640,8590,628
20230531,092700,416321080,8620,8620,8640,8620,310
20230531,092600,413648680,8620,8640,8640,8600,2942
20230531,092500,388305600,8640,8670,8670,8640,2128
20230531,092400,369867410,8690,8700,8700,8690,124
20230531,092300,368789660,8720,8690,8720,8690,356
20230531,092200,365694070,8690,8690,8690,8690,11
20230531,092100,365598480,8700,8700,8700,8700,34
20230531,092000,365302680,8700,8670,8700,8670,269
20230531,091900,362969400,8670,8710,8710,8660,4278
20230531,091800,325856300,8730,8730,8730,8720,540
20230531,091700,321142120,8740,8710,8740,8710,403
20230531,091600,317631960,8710,8710,8710,8680,3423
20230531,091500,287893940,8740,8690,8750,8680,2746
20230531,091400,263982620,8680,8720,8720,8680,703
20230531,091300,257871500,8720,8710,8720,8710,333
20230531,091200,254968740,8680,8710,8710,8680,147
20230531,091100,253692750,8670,8670,8680,8670,670
20230531,091000,247883750,8670,8680,8680,8670,147
20230531,090900,246609080,8670,8740,8750,8670,2114
20230531,090800,228194640,8750,8750,8780,8710,3684
20230531,090700,196005700,8760,8760,8770,8760,373
20230531,090600,192738200,8730,8770,8800,8730,2624
20230531,090500,169780930,8770,8800,8800,8770,1361
20230531,090400,157810230,8800,8770,8800,8750,2025
20230531,090300,140011580,8770,8740,8770,8740,1353
20230531,090200,128180370,8740,8780,8850,8740,5372
20230531,090100,80894000,8780,8720,8780,8720,1959
20230531,090000,63744010,8700,8670,8710,8660,7344