stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,201200,1885737770,6680,6680,6680,6680,5563
20230531,201100,1885737770,6680,6680,6680,6680,0
20230531,201000,1885737770,6680,6680,6680,6680,0
20230531,200900,1885737770,6680,6680,6680,6680,0
20230531,200800,1885737770,6680,6680,6680,6680,0
20230531,200700,1885737770,6680,6680,6680,6680,0
20230531,200600,1885737770,6680,6680,6680,6680,0
20230531,200500,1885737770,6680,6680,6680,6680,0
20230531,200400,1885737770,6680,6680,6680,6680,0
20230531,200300,1885737770,6680,6680,6680,6680,0
20230531,200200,1885737770,6680,6680,6680,6680,0
20230531,200100,1885737770,6680,6680,6680,6680,0
20230531,200000,1885737770,6680,6680,6680,6680,0
20230531,195900,1885737770,6680,6680,6680,6680,0
20230531,195800,1885737770,6680,6680,6680,6680,0
20230531,195700,1885737770,6680,6680,6680,6680,0
20230531,195600,1885737770,6680,6680,6680,6680,0
20230531,195500,1885737770,6680,6680,6680,6680,0
20230531,195400,1885737770,6680,6680,6680,6680,0
20230531,195300,1885737770,6680,6680,6680,6680,0
20230531,195200,1885737770,6680,6680,6680,6680,0
20230531,195100,1885737770,6680,6680,6680,6680,0
20230531,195000,1885737770,6680,6680,6680,6680,0
20230531,194900,1885737770,6680,6680,6680,6680,0
20230531,194800,1885737770,6680,6680,6680,6680,0
20230531,194700,1885737770,6680,6680,6680,6680,0
20230531,194600,1885737770,6680,6680,6680,6680,0
20230531,194500,1885737770,6680,6680,6680,6680,0
20230531,194400,1885737770,6680,6680,6680,6680,0
20230531,194300,1885737770,6680,6680,6680,6680,0
20230531,194200,1885737770,6680,6680,6680,6680,5563
20230531,194100,1885737770,6680,6680,6680,6680,0
20230531,194000,1885737770,6680,6680,6680,6680,0
20230531,193900,1885737770,6680,6680,6680,6680,0
20230531,193800,1885737770,6680,6680,6680,6680,0
20230531,193700,1885737770,6680,6680,6680,6680,0
20230531,193600,1885737770,6680,6680,6680,6680,0
20230531,193500,1885737770,6680,6680,6680,6680,0
20230531,193400,1885737770,6680,6680,6680,6680,0
20230531,193300,1885737770,6680,6680,6680,6680,0
20230531,193200,1885737770,6680,6680,6680,6680,0
20230531,193100,1885737770,6680,6680,6680,6680,0
20230531,193000,1885737770,6680,6680,6680,6680,0
20230531,192900,1885737770,6680,6680,6680,6680,0
20230531,192800,1885737770,6680,6680,6680,6680,0
20230531,192700,1885737770,6680,6680,6680,6680,0
20230531,192600,1885737770,6680,6680,6680,6680,0
20230531,192500,1885737770,6680,6680,6680,6680,0
20230531,192400,1885737770,6680,6680,6680,6680,0
20230531,192300,1885737770,6680,6680,6680,6680,0
20230531,192200,1885737770,6680,6680,6680,6680,0
20230531,192100,1885737770,6680,6680,6680,6680,0
20230531,192000,1885737770,6680,6680,6680,6680,0
20230531,191900,1885737770,6680,6680,6680,6680,0
20230531,191800,1885737770,6680,6680,6680,6680,0
20230531,191700,1885737770,6680,6680,6680,6680,0
20230531,191600,1885737770,6680,6680,6680,6680,0
20230531,191500,1885737770,6680,6680,6680,6680,0
20230531,191400,1885737770,6680,6680,6680,6680,0
20230531,191300,1885737770,6680,6680,6680,6680,0
20230531,191200,1885737770,6680,6680,6680,6680,5563
20230531,191100,1885737770,6680,6680,6680,6680,0
20230531,191000,1885737770,6680,6680,6680,6680,0
20230531,190900,1885737770,6680,6680,6680,6680,0
20230531,190800,1885737770,6680,6680,6680,6680,0
20230531,190700,1885737770,6680,6680,6680,6680,0
20230531,190600,1885737770,6680,6680,6680,6680,0
20230531,190500,1885737770,6680,6680,6680,6680,0
20230531,190400,1885737770,6680,6680,6680,6680,0
20230531,190300,1885737770,6680,6680,6680,6680,0
20230531,190200,1885737770,6680,6680,6680,6680,0
20230531,190100,1885737770,6680,6680,6680,6680,0
20230531,190000,1885737770,6680,6680,6680,6680,0
20230531,185900,1885737770,6680,6680,6680,6680,0
20230531,185800,1885737770,6680,6680,6680,6680,0
20230531,185700,1885737770,6680,6680,6680,6680,0
20230531,185600,1885737770,6680,6680,6680,6680,0
20230531,185500,1885737770,6680,6680,6680,6680,0
20230531,185400,1885737770,6680,6680,6680,6680,0
20230531,185300,1885737770,6680,6680,6680,6680,0
20230531,185200,1885737770,6680,6680,6680,6680,0
20230531,185100,1885737770,6680,6680,6680,6680,0
20230531,185000,1885737770,6680,6680,6680,6680,0
20230531,184900,1885737770,6680,6680,6680,6680,0
20230531,184800,1885737770,6680,6680,6680,6680,0
20230531,184700,1885737770,6680,6680,6680,6680,0
20230531,184600,1885737770,6680,6680,6680,6680,0
20230531,184500,1885737770,6680,6680,6680,6680,0
20230531,184400,1885737770,6680,6680,6680,6680,0
20230531,184300,1885737770,6680,6680,6680,6680,0
20230531,184200,1885737770,6680,6680,6680,6680,5563
20230531,184100,1885737770,6680,6680,6680,6680,0
20230531,184000,1885737770,6680,6680,6680,6680,0
20230531,183900,1885737770,6680,6680,6680,6680,0
20230531,183800,1885737770,6680,6680,6680,6680,0
20230531,183700,1885737770,6680,6680,6680,6680,0
20230531,183600,1885737770,6680,6680,6680,6680,0
20230531,183500,1885737770,6680,6680,6680,6680,0
20230531,183400,1885737770,6680,6680,6680,6680,0
20230531,183300,1885737770,6680,6680,6680,6680,0
20230531,183200,1885737770,6680,6680,6680,6680,0
20230531,183100,1885737770,6680,6680,6680,6680,0
20230531,183000,1885737770,6680,6680,6680,6680,0
20230531,182900,1885737770,6680,6680,6680,6680,0
20230531,182800,1885737770,6680,6680,6680,6680,0
20230531,182700,1885737770,6680,6680,6680,6680,0
20230531,182600,1885737770,6680,6680,6680,6680,0
20230531,182500,1885737770,6680,6680,6680,6680,0
20230531,182400,1885737770,6680,6680,6680,6680,0
20230531,182300,1885737770,6680,6680,6680,6680,0
20230531,182200,1885737770,6680,6680,6680,6680,0
20230531,182100,1885737770,6680,6680,6680,6680,0
20230531,182000,1885737770,6680,6680,6680,6680,0
20230531,181900,1885737770,6680,6680,6680,6680,0
20230531,181800,1885737770,6680,6680,6680,6680,0
20230531,181700,1885737770,6680,6680,6680,6680,0
20230531,181600,1885737770,6680,6680,6680,6680,0
20230531,181500,1885737770,6680,6680,6680,6680,0
20230531,181400,1885737770,6680,6680,6680,6680,0
20230531,181300,1885737770,6680,6680,6680,6680,0
20230531,181200,1885737770,6680,6680,6680,6680,5563
20230531,181100,1885737770,6680,6680,6680,6680,0
20230531,181000,1885737770,6680,6680,6680,6680,0
20230531,180900,1885737770,6680,6680,6680,6680,0
20230531,180800,1885737770,6680,6680,6680,6680,0
20230531,180700,1885737770,6680,6680,6680,6680,0
20230531,180600,1885737770,6680,6680,6680,6680,0
20230531,180500,1885737770,6680,6680,6680,6680,0
20230531,180400,1885737770,6680,6680,6680,6680,0
20230531,180300,1885737770,6680,6680,6680,6680,0
20230531,180200,1885737770,6680,6680,6680,6680,0
20230531,180100,1885737770,6680,6680,6680,6680,0
20230531,180000,1885737770,6680,6680,6680,6680,0
20230531,175900,1885737770,6680,6680,6680,6680,0
20230531,175800,1885737770,6680,6680,6680,6680,0
20230531,175700,1885737770,6680,6680,6680,6680,0
20230531,175600,1885737770,6680,6680,6680,6680,0
20230531,175500,1885737770,6680,6680,6680,6680,0
20230531,175400,1885737770,6680,6680,6680,6680,0
20230531,175300,1885737770,6680,6680,6680,6680,0
20230531,175200,1885737770,6680,6680,6680,6680,0
20230531,175100,1885737770,6680,6680,6680,6680,0
20230531,175000,1885737770,6680,6680,6680,6680,0
20230531,174900,1885737770,6680,6680,6680,6680,0
20230531,174800,1885737770,6680,6680,6680,6680,0
20230531,174700,1885737770,6680,6680,6680,6680,0
20230531,174600,1885737770,6680,6680,6680,6680,0
20230531,174500,1885737770,6680,6680,6680,6680,0
20230531,174400,1885737770,6680,6680,6680,6680,0
20230531,174300,1885737770,6680,6680,6680,6680,0
20230531,174200,1885737770,6680,6680,6680,6680,5563
20230531,174100,1885737770,6680,6680,6680,6680,0
20230531,174000,1885737770,6680,6680,6680,6680,0
20230531,173900,1885737770,6680,6680,6680,6680,0
20230531,173800,1885737770,6680,6680,6680,6680,0
20230531,173700,1885737770,6680,6680,6680,6680,0
20230531,173600,1885737770,6680,6680,6680,6680,0
20230531,173500,1885737770,6680,6680,6680,6680,0
20230531,173400,1885737770,6680,6680,6680,6680,0
20230531,173300,1885737770,6680,6680,6680,6680,0
20230531,173200,1885737770,6680,6680,6680,6680,0
20230531,173100,1885737770,6680,6680,6680,6680,0
20230531,173000,1885737770,6680,6680,6680,6680,0
20230531,172900,1885737770,6680,6680,6680,6680,0
20230531,172800,1885737770,6680,6680,6680,6680,0
20230531,172700,1885737770,6680,6680,6680,6680,0
20230531,172600,1885737770,6680,6680,6680,6680,0
20230531,172500,1885737770,6680,6680,6680,6680,0
20230531,172400,1885737770,6680,6680,6680,6680,0
20230531,172300,1885737770,6680,6680,6680,6680,0
20230531,172200,1885737770,6680,6680,6680,6680,0
20230531,172100,1885737770,6680,6680,6680,6680,0
20230531,172000,1885737770,6680,6680,6680,6680,0
20230531,171900,1885737770,6680,6680,6680,6680,0
20230531,171800,1885737770,6680,6680,6680,6680,0
20230531,171700,1885737770,6680,6680,6680,6680,0
20230531,171600,1885737770,6680,6680,6680,6680,0
20230531,171500,1885737770,6680,6680,6680,6680,0
20230531,171400,1885737770,6680,6680,6680,6680,0
20230531,171300,1885737770,6680,6680,6680,6680,0
20230531,171200,1885737770,6680,6680,6680,6680,5563
20230531,171100,1885737770,6680,6680,6680,6680,0
20230531,171000,1885737770,6680,6680,6680,6680,0
20230531,170900,1885737770,6680,6680,6680,6680,0
20230531,170800,1885737770,6680,6680,6680,6680,0
20230531,170700,1885737770,6680,6680,6680,6680,0
20230531,170600,1885737770,6680,6680,6680,6680,0
20230531,170500,1885737770,6680,6680,6680,6680,0
20230531,170400,1885737770,6680,6680,6680,6680,0
20230531,170300,1885737770,6680,6680,6680,6680,0
20230531,170200,1885737770,6680,6680,6680,6680,0
20230531,170100,1885737770,6680,6680,6680,6680,0
20230531,170000,1885737770,6680,6680,6680,6680,0
20230531,165900,1885737770,6680,6680,6680,6680,0
20230531,165800,1885737770,6680,6680,6680,6680,0
20230531,165700,1885737770,6680,6680,6680,6680,0
20230531,165600,1885737770,6680,6680,6680,6680,0
20230531,165500,1885737770,6680,6680,6680,6680,0
20230531,165400,1885737770,6680,6680,6680,6680,0
20230531,165300,1885737770,6680,6680,6680,6680,0
20230531,165200,1885737770,6680,6680,6680,6680,0
20230531,165100,1885737770,6680,6680,6680,6680,0
20230531,165000,1885737770,6680,6680,6680,6680,0
20230531,164900,1885737770,6680,6680,6680,6680,0
20230531,164800,1885737770,6680,6680,6680,6680,0
20230531,164700,1885737770,6680,6680,6680,6680,0
20230531,164600,1885737770,6680,6680,6680,6680,0
20230531,164500,1885737770,6680,6680,6680,6680,0
20230531,164400,1885737770,6680,6680,6680,6680,0
20230531,164300,1885737770,6680,6680,6680,6680,0
20230531,164200,1885737770,6680,6680,6680,6680,5563
20230531,164100,1885737770,6680,6680,6680,6680,0
20230531,164000,1885737770,6680,6680,6680,6680,0
20230531,163900,1885737770,6680,6680,6680,6680,0
20230531,163800,1885737770,6680,6680,6680,6680,0
20230531,163700,1885737770,6680,6680,6680,6680,0
20230531,163600,1885737770,6680,6680,6680,6680,0
20230531,163500,1885737770,6680,6680,6680,6680,0
20230531,163400,1885737770,6680,6680,6680,6680,0
20230531,163300,1885737770,6680,6680,6680,6680,0
20230531,163200,1885737770,6680,6680,6680,6680,0
20230531,163100,1885737770,6680,6680,6680,6680,0
20230531,163000,1885737770,6680,6680,6680,6680,0
20230531,162900,1885737770,6680,6680,6680,6680,0
20230531,162800,1885737770,6680,6680,6680,6680,0
20230531,162700,1885737770,6680,6680,6680,6680,0
20230531,162600,1885737770,6680,6680,6680,6680,0
20230531,162500,1885737770,6680,6680,6680,6680,0
20230531,162400,1885737770,6680,6680,6680,6680,0
20230531,162300,1885737770,6680,6680,6680,6680,0
20230531,162200,1885737770,6680,6680,6680,6680,0
20230531,162100,1885737770,6680,6680,6680,6680,0
20230531,162000,1885737770,6680,6680,6680,6680,0
20230531,161900,1885737770,6680,6680,6680,6680,0
20230531,161800,1885737770,6680,6680,6680,6680,0
20230531,161700,1885737770,6680,6680,6680,6680,0
20230531,161600,1885737770,6680,6680,6680,6680,0
20230531,161500,1885737770,6680,6680,6680,6680,0
20230531,161400,1885737770,6680,6680,6680,6680,0
20230531,161300,1885737770,6680,6680,6680,6680,0
20230531,161200,1885737770,6680,6680,6680,6680,5563
20230531,161100,1885737770,6680,6680,6680,6680,0
20230531,161000,1885737770,6680,6680,6680,6680,0
20230531,160900,1885737770,6680,6680,6680,6680,0
20230531,160800,1885737770,6680,6680,6680,6680,0
20230531,160700,1885737770,6680,6680,6680,6680,0
20230531,160600,1885737770,6680,6680,6680,6680,0
20230531,160500,1885737770,6680,6680,6680,6680,0
20230531,160400,1885737770,6680,6680,6680,6680,0
20230531,160300,1885737770,6680,6680,6680,6680,0
20230531,160200,1885737770,6680,6680,6680,6680,0
20230531,160100,1885737770,6680,6680,6680,6680,0
20230531,160000,1885737770,6680,6680,6680,6680,0
20230531,155900,1885737770,6680,6680,6680,6680,0
20230531,155800,1885737770,6680,6680,6680,6680,0
20230531,155700,1885737770,6680,6680,6680,6680,0
20230531,155600,1885737770,6680,6680,6680,6680,0
20230531,155500,1885737770,6680,6680,6680,6680,0
20230531,155400,1885737770,6680,6680,6680,6680,0
20230531,155300,1885737770,6680,6680,6680,6680,0
20230531,155200,1885737770,6680,6680,6680,6680,0
20230531,155100,1885737770,6680,6680,6680,6680,0
20230531,155000,1885737770,6680,6680,6680,6680,0
20230531,154900,1885737770,6680,6680,6680,6680,0
20230531,154800,1885737770,6680,6680,6680,6680,0
20230531,154700,1885737770,6680,6680,6680,6680,0
20230531,154600,1885737770,6680,6680,6680,6680,0
20230531,154500,1885737770,6680,6680,6680,6680,0
20230531,154400,1885737770,6680,6680,6680,6680,0
20230531,154300,1885737770,6680,6680,6680,6680,0
20230531,154200,1885737770,6680,6680,6680,6680,5563
20230531,154100,1885737770,6680,6680,6680,6680,0
20230531,154000,1885737770,6680,6680,6680,6680,0
20230531,153900,1885737770,6680,6680,6680,6680,0
20230531,153800,1885737770,6680,6680,6680,6680,0
20230531,153700,1885737770,6680,6680,6680,6680,0
20230531,153600,1885737770,6680,6680,6680,6680,0
20230531,153500,1885737770,6680,6680,6680,6680,0
20230531,153400,1885737770,6680,6680,6680,6680,0
20230531,153300,1885737770,6680,6680,6680,6680,0
20230531,153200,1885737770,6680,6680,6680,6680,0
20230531,153100,1885737770,6680,6680,6680,6680,0
20230531,153000,1885737770,6680,6680,6680,6680,5563
20230531,152900,1848576930,6730,6730,6730,6730,0
20230531,152800,1848576930,6730,6730,6730,6730,0
20230531,152700,1848576930,6730,6730,6730,6730,0
20230531,152600,1848576930,6730,6730,6730,6730,0
20230531,152500,1848576930,6730,6730,6730,6730,0
20230531,152400,1848576930,6730,6730,6730,6730,0
20230531,152300,1848576930,6730,6730,6730,6730,0
20230531,152200,1848576930,6730,6730,6730,6730,0
20230531,152100,1848576930,6730,6730,6730,6730,0
20230531,152000,1848576930,6730,6730,6730,6730,0
20230531,151900,1848576930,6730,6730,6730,6710,191
20230531,151800,1847291990,6710,6720,6730,6710,137
20230531,151700,1846371350,6730,6740,6740,6730,16
20230531,151600,1846263640,6730,6720,6740,6720,160
20230531,151500,1845186870,6740,6740,6740,6730,525
20230531,151400,1841652110,6740,6720,6740,6710,915
20230531,151300,1835502110,6710,6720,6720,6710,160
20230531,151200,1834427090,6720,6720,6720,6720,3
20230531,151100,1834406930,6710,6710,6710,6710,1
20230531,151000,1834400220,6730,6730,6730,6730,1
20230531,150900,1834393490,6710,6710,6710,6710,30
20230531,150800,1834192190,6710,6730,6730,6710,785
20230531,150700,1828924780,6730,6730,6730,6730,3
20230531,150600,1828904590,6730,6730,6730,6700,162
20230531,150500,1827818830,6700,6700,6700,6700,0
20230531,150400,1827818830,6700,6700,6720,6700,1016
20230531,150300,1821006610,6700,6700,6700,6700,149
20230531,150200,1820008310,6700,6720,6720,6700,1212
20230531,150100,1811887670,6700,6710,6710,6700,4000
20230531,150000,1785085100,6710,6720,6720,6710,1003
20230531,145900,1778349800,6730,6730,6730,6730,7
20230531,145800,1778302690,6730,6730,6730,6730,137
20230531,145700,1777380680,6720,6720,6720,6720,0
20230531,145600,1777380680,6720,6730,6730,6720,1143
20230531,145500,1769692030,6730,6720,6730,6720,153
20230531,145400,1768662350,6730,6720,6730,6720,141
20230531,145300,1767713750,6710,6730,6730,6710,99
20230531,145200,1767047740,6730,6730,6730,6700,338
20230531,145100,1764782720,6700,6730,6730,6700,21
20230531,145000,1764641990,6730,6730,6730,6730,0
20230531,144900,1764641990,6730,6730,6730,6730,11
20230531,144800,1764567960,6730,6730,6730,6730,0
20230531,144700,1764567960,6730,6720,6730,6700,1653
20230531,144600,1753483080,6730,6730,6730,6730,20
20230531,144500,1753348480,6730,6720,6730,6720,82
20230531,144400,1752796630,6720,6720,6720,6720,61
20230531,144300,1752386710,6720,6720,6720,6720,1
20230531,144200,1752379990,6720,6720,6720,6720,3
20230531,144100,1752359830,6720,6720,6720,6720,10
20230531,144000,1752292630,6700,6690,6720,6690,344
20230531,143900,1749987820,6690,6690,6690,6690,980
20230531,143800,1743431620,6690,6690,6690,6690,0
20230531,143700,1743431620,6690,6690,6690,6690,2
20230531,143600,1743418240,6700,6700,6700,6700,0
20230531,143500,1743418240,6700,6700,6700,6700,368
20230531,143400,1740952640,6660,6690,6690,6660,2479
20230531,143300,1724405280,6700,6710,6710,6700,428
20230531,143200,1721535820,6720,6720,6720,6720,0
20230531,143100,1721535820,6720,6730,6730,6720,763
20230531,143000,1716408330,6730,6730,6730,6730,215
20230531,142900,1714961380,6730,6730,6730,6720,745
20230531,142800,1709953430,6730,6720,6730,6720,1765
20230531,142700,1698092530,6720,6720,6720,6720,34
20230531,142600,1697864050,6720,6720,6720,6720,60
20230531,142500,1697460850,6720,6720,6720,6720,243
20230531,142400,1695827890,6720,6710,6720,6710,7
20230531,142300,1695780860,6720,6720,6720,6720,6
20230531,142200,1695740540,6720,6720,6720,6720,0
20230531,142100,1695740540,6720,6720,6720,6720,6
20230531,142000,1695700220,6690,6690,6690,6690,0
20230531,141900,1695700220,6690,6690,6690,6690,0
20230531,141800,1695700220,6690,6700,6700,6690,201
20230531,141700,1694355520,6700,6700,6700,6700,57
20230531,141600,1693973620,6700,6700,6700,6700,261
20230531,141500,1692224920,6670,6700,6700,6670,2046
20230531,141400,1678565590,6710,6710,6710,6710,10
20230531,141300,1678498490,6710,6710,6710,6710,386
20230531,141200,1675908430,6710,6710,6710,6710,0
20230531,141100,1675908430,6710,6720,6720,6710,211
20230531,141000,1674491090,6730,6750,6750,6730,175
20230531,140900,1673313300,6760,6730,6760,6730,19
20230531,140800,1673185270,6710,6700,6710,6700,180
20230531,140700,1671979120,6710,6710,6710,6710,0
20230531,140600,1671979120,6710,6710,6710,6710,2
20230531,140500,1671965700,6690,6690,6690,6690,2265
20230531,140400,1656812850,6700,6710,6710,6690,4042
20230531,140300,1629724180,6720,6720,6720,6720,254
20230531,140200,1628017300,6730,6730,6730,6730,0
20230531,140100,1628017300,6730,6730,6730,6730,630
20230531,140000,1623777400,6730,6740,6760,6720,1411
20230531,135900,1614259780,6710,6720,6720,6710,30
20230531,135800,1614058330,6710,6740,6740,6710,2704
20230531,135700,1595877740,6740,6740,6740,6740,8
20230531,135600,1595823820,6740,6740,6740,6740,0
20230531,135500,1595823820,6740,6740,6740,6740,206
20230531,135400,1594435380,6750,6760,6760,6750,170
20230531,135300,1593287840,6760,6760,6760,6760,446
20230531,135200,1590272880,6750,6750,6750,6750,143
20230531,135100,1589307630,6760,6750,6760,6750,584
20230531,135000,1585365610,6750,6750,6750,6730,106
20230531,134900,1584650130,6750,6750,6750,6730,367
20230531,134800,1582176880,6750,6740,6750,6740,146
20230531,134700,1581191890,6740,6740,6740,6740,17
20230531,134600,1581077310,6740,6740,6740,6740,10
20230531,134500,1581009910,6740,6740,6740,6740,2
20230531,134400,1580996430,6750,6750,6750,6750,0
20230531,134300,1580996430,6750,6740,6750,6740,689
20230531,134200,1576349270,6750,6750,6750,6750,21
20230531,134100,1576207520,6760,6760,6760,6760,0
20230531,134000,1576207520,6760,6760,6760,6760,5
20230531,133900,1576173720,6760,6760,6760,6760,4
20230531,133800,1576146680,6730,6760,6760,6730,20
20230531,133700,1576012050,6720,6760,6760,6720,10104
20230531,133600,1507884230,6770,6780,6780,6770,669
20230531,133500,1503352790,6770,6770,6770,6770,5
20230531,133400,1503318940,6790,6790,6790,6790,6
20230531,133300,1503278200,6790,6790,6790,6790,0
20230531,133200,1503278200,6790,6790,6790,6790,6
20230531,133100,1503237460,6790,6790,6790,6790,202
20230531,133000,1501865880,6790,6790,6790,6790,3
20230531,132900,1501845510,6790,6790,6790,6790,0
20230531,132800,1501845510,6790,6790,6790,6790,1
20230531,132700,1501838720,6760,6790,6790,6760,7035
20230531,132600,1454240920,6790,6790,6790,6790,6
20230531,132500,1454200180,6770,6770,6770,6770,122
20230531,132400,1453374240,6770,6770,6770,6770,0
20230531,132300,1453374240,6770,6790,6790,6770,6
20230531,132200,1453333600,6780,6780,6780,6780,519
20230531,132100,1449814780,6790,6770,6790,6770,1106
20230531,132000,1442313850,6770,6780,6780,6770,25
20230531,131900,1442144460,6780,6780,6780,6780,65
20230531,131800,1441703760,6780,6780,6780,6780,115
20230531,131700,1440924060,6780,6780,6780,6780,11
20230531,131600,1440849480,6780,6780,6780,6780,372
20230531,131500,1438327320,6790,6790,6790,6790,6
20230531,131400,1438286580,6790,6780,6790,6780,540
20230531,131300,1434621780,6770,6780,6780,6770,16
20230531,131200,1434513400,6780,6780,6780,6780,3
20230531,131100,1434493060,6780,6780,6780,6780,66
20230531,131000,1434045580,6780,6780,6780,6780,0
20230531,130900,1434045580,6780,6780,6780,6780,0
20230531,130800,1434045580,6780,6790,6790,6780,210
20230531,130700,1432621680,6800,6800,6800,6780,4049
20230531,130600,1405167380,6800,6800,6800,6800,6
20230531,130500,1405126580,6800,6800,6800,6800,0
20230531,130400,1405126580,6800,6800,6800,6800,0
20230531,130300,1405126580,6800,6800,6800,6800,1
20230531,130200,1405119780,6800,6800,6800,6800,0
20230531,130100,1405119780,6800,6800,6800,6800,0
20230531,130000,1405119780,6800,6790,6800,6790,865
20230531,125900,1399246420,6800,6800,6800,6800,321
20230531,125800,1397063620,6810,6810,6810,6810,88
20230531,125700,1396464340,6810,6810,6810,6810,0
20230531,125600,1396464340,6810,6810,6810,6800,314
20230531,125500,1394326070,6810,6820,6820,6810,112
20230531,125400,1393562530,6820,6820,6820,6800,19
20230531,125300,1393432970,6820,6820,6820,6820,0
20230531,125200,1393432970,6820,6820,6820,6820,375
20230531,125100,1390875470,6820,6820,6820,6800,140
20230531,125000,1389923350,6800,6800,6800,6800,0
20230531,124900,1389923350,6800,6810,6810,6800,635
20230531,124800,1385599190,6810,6820,6820,6810,225
20230531,124700,1384065390,6810,6810,6810,6810,1519
20230531,124600,1373721000,6810,6810,6810,6800,89
20230531,124500,1373114940,6810,6810,6810,6800,139
20230531,124400,1372168730,6800,6800,6800,6790,1318
20230531,124300,1363206340,6800,6800,6800,6800,8
20230531,124200,1363151940,6800,6800,6800,6800,0
20230531,124100,1363151940,6800,6800,6800,6800,153
20230531,124000,1362111540,6800,6800,6800,6800,0
20230531,123900,1362111540,6800,6800,6800,6800,1
20230531,123800,1362104740,6790,6790,6790,6790,0
20230531,123700,1362104740,6790,6800,6800,6790,981
20230531,123600,1355433970,6810,6810,6810,6810,220
20230531,123500,1353935770,6810,6800,6810,6800,41
20230531,123400,1353656960,6800,6800,6800,6800,78
20230531,123300,1353126560,6810,6810,6810,6810,15
20230531,123200,1353024410,6810,6810,6810,6810,7
20230531,123100,1352976740,6810,6800,6810,6800,51
20230531,123000,1352629930,6800,6810,6810,6800,35
20230531,122900,1352391920,6810,6810,6810,6810,74
20230531,122800,1351887980,6820,6820,6820,6820,6
20230531,122700,1351847060,6820,6800,6820,6800,460
20230531,122600,1348718980,6800,6800,6800,6800,8
20230531,122500,1348664580,6790,6790,6800,6790,583
20230531,122400,1344705780,6800,6820,6820,6800,810
20230531,122300,1339195160,6820,6810,6820,6800,1427
20230531,122200,1329490780,6820,6810,6820,6810,1333
20230531,122100,1320406990,6810,6820,6820,6810,505
20230531,122000,1316964890,6820,6820,6820,6820,1
20230531,121900,1316958070,6810,6810,6810,6810,1001
20230531,121800,1310141260,6820,6820,6820,6820,439
20230531,121700,1307147280,6820,6820,6820,6820,9
20230531,121600,1307085900,6810,6820,6820,6810,160
20230531,121500,1305994800,6820,6810,6820,6810,110
20230531,121400,1305245680,6810,6810,6810,6810,216
20230531,121300,1303774720,6820,6810,6820,6810,410
20230531,121200,1300981600,6800,6820,6820,6800,735
20230531,121100,1295978590,6820,6820,6820,6820,0
20230531,121000,1295978590,6820,6820,6820,6820,0
20230531,120900,1295978590,6820,6820,6820,6820,44
20230531,120800,1295678510,6820,6820,6820,6820,32
20230531,120700,1295460270,6820,6820,6820,6820,58
20230531,120600,1295064710,6820,6820,6830,6820,644
20230531,120500,1290669630,6820,6810,6820,6810,506
20230531,120400,1287218810,6820,6820,6820,6820,170
20230531,120300,1286059410,6830,6810,6830,6810,1072
20230531,120200,1278757210,6830,6810,6830,6810,55
20230531,120100,1278382040,6810,6830,6830,6810,221
20230531,120000,1276874750,6820,6830,6840,6820,2002
20230531,115900,1263201550,6830,6840,6840,6830,2590
20230531,115800,1245489850,6830,6820,6840,6820,2131
20230531,115700,1230934860,6830,6820,6830,6810,2628
20230531,115600,1213010550,6810,6800,6810,6800,2154
20230531,115500,1198346160,6800,6780,6800,6780,4873
20230531,115400,1165218380,6790,6790,6790,6790,1941
20230531,115300,1152038990,6790,6790,6790,6790,88
20230531,115200,1151441470,6780,6780,6780,6780,1537
20230531,115100,1141020610,6780,6780,6780,6780,68
20230531,115000,1140559570,6780,6770,6780,6770,1135
20230531,114900,1132875570,6770,6770,6770,6770,149
20230531,114800,1131866840,6760,6760,6760,6760,2018
20230531,114700,1118225160,6760,6760,6760,6760,5
20230531,114600,1118191360,6770,6770,6770,6770,529
20230531,114500,1114610030,6780,6780,6780,6780,92
20230531,114400,1113986270,6780,6780,6780,6780,5
20230531,114300,1113952370,6770,6770,6770,6770,149
20230531,114200,1112943640,6780,6780,6780,6780,103
20230531,114100,1112245300,6770,6770,6770,6770,0
20230531,114000,1112245300,6770,6770,6770,6770,0
20230531,113900,1112245300,6770,6780,6780,6770,358
20230531,113800,1109821570,6780,6780,6780,6780,137
20230531,113700,1108892710,6780,6780,6780,6780,37
20230531,113600,1108641850,6770,6770,6770,6770,0
20230531,113500,1108641850,6770,6770,6770,6770,4
20230531,113400,1108614770,6770,6780,6780,6770,306
20230531,113300,1106540100,6780,6780,6780,6780,201
20230531,113200,1105177320,6780,6780,6780,6780,190
20230531,113100,1103889120,6780,6780,6780,6780,29
20230531,113000,1103692500,6780,6780,6780,6780,1
20230531,112900,1103685720,6780,6790,6790,6780,43
20230531,112800,1103394170,6780,6790,6790,6780,552
20230531,112700,1099650780,6780,6780,6780,6780,128
20230531,112600,1098782940,6760,6760,6760,6760,0
20230531,112500,1098782940,6760,6770,6780,6760,563
20230531,112400,1094970820,6770,6770,6770,6770,0
20230531,112300,1094970820,6770,6770,6770,6770,1
20230531,112200,1094964050,6750,6750,6750,6750,3000
20230531,112100,1074714050,6770,6760,6770,6760,382
20230531,112000,1072131710,6770,6770,6770,6770,835
20230531,111900,1066478760,6790,6790,6790,6780,688
20230531,111800,1061813550,6790,6780,6790,6780,280
20230531,111700,1059914850,6780,6770,6780,6770,134
20230531,111600,1059006340,6770,6770,6770,6770,1617
20230531,111500,1048059250,6770,6770,6770,6770,18
20230531,111400,1047937390,6770,6770,6770,6770,486
20230531,111300,1044647170,6780,6790,6790,6780,493
20230531,111200,1041303860,6780,6790,6790,6780,14
20230531,111100,1041208860,6780,6780,6780,6780,50
20230531,111000,1040869860,6770,6780,6800,6760,3290
20230531,110900,1018548150,6790,6770,6790,6770,6521
20230531,110800,974342250,6780,6770,6780,6770,145
20230531,110700,973359600,6770,6770,6770,6770,3
20230531,110600,973339290,6770,6770,6770,6770,0
20230531,110500,973339290,6770,6770,6770,6770,151
20230531,110400,972317020,6770,6770,6770,6770,4
20230531,110300,972289940,6770,6780,6780,6770,845
20230531,110200,966567670,6780,6780,6780,6780,3
20230531,110100,966547330,6770,6770,6770,6770,75
20230531,110000,966039580,6770,6780,6780,6770,362
20230531,105900,963585530,6780,6780,6780,6780,7
20230531,105800,963538070,6740,6740,6740,6740,0
20230531,105700,963538070,6740,6770,6770,6740,600
20230531,105600,959490640,6750,6780,6780,6750,982
20230531,105500,952848930,6770,6780,6780,6770,383
20230531,105400,950255960,6780,6780,6780,6780,103
20230531,105300,949557620,6780,6780,6780,6780,511
20230531,105200,946093040,6770,6770,6770,6770,10
20230531,105100,946025340,6770,6770,6770,6770,400
20230531,105000,943317340,6770,6770,6770,6770,0
20230531,104900,943317340,6770,6780,6780,6770,700
20230531,104800,938576340,6780,6780,6780,6780,1
20230531,104700,938569560,6770,6770,6770,6770,850
20230531,104600,932815060,6780,6770,6780,6770,32
20230531,104500,932598110,6770,6770,6780,6770,146
20230531,104400,931608490,6770,6760,6770,6760,3
20230531,104300,931588190,6760,6760,6760,6760,25
20230531,104200,931419190,6780,6780,6780,6780,13
20230531,104100,931331050,6770,6780,6780,6770,1056
20230531,104000,924174200,6790,6780,6790,6770,60
20230531,103900,923767330,6770,6780,6780,6770,108
20230531,103800,923035100,6790,6790,6790,6790,1418
20230531,103700,913406880,6790,6780,6790,6770,11
20230531,103600,913332360,6780,6780,6780,6780,500
20230531,103500,909942360,6760,6760,6760,6760,342
20230531,103400,907630440,6770,6790,6790,6770,322
20230531,103300,905447380,6790,6790,6790,6790,413
20230531,103200,902643110,6790,6790,6800,6790,137
20230531,103100,901712560,6800,6800,6800,6800,115
20230531,103000,900930560,6780,6780,6800,6780,5697
20230531,102900,862240460,6770,6770,6770,6770,34
20230531,102800,862010280,6770,6770,6770,6770,504
20230531,102700,858598200,6780,6780,6780,6780,511
20230531,102600,855133620,6780,6770,6780,6770,26
20230531,102500,854957550,6770,6770,6780,6770,205
20230531,102400,853569670,6780,6780,6780,6770,303
20230531,102300,851515340,6780,6780,6790,6780,609
20230531,102200,847385900,6780,6770,6780,6770,8208
20230531,102100,791741240,6760,6760,6760,6760,275
20230531,102000,789882240,6760,6770,6770,6760,805
20230531,101900,784433400,6770,6770,6770,6770,1219
20230531,101800,776180770,6770,6770,6770,6770,884
20230531,101700,770196090,6780,6770,6780,6770,1123
20230531,101600,762592440,6770,6770,6770,6770,508
20230531,101500,759153280,6770,6770,6770,6770,4
20230531,101400,759126200,6760,6740,6760,6740,1475
20230531,101300,749170740,6740,6750,6750,6740,995
20230531,101200,742463540,6750,6750,6750,6750,835
20230531,101100,736827290,6750,6740,6750,6740,556
20230531,101000,733077860,6740,6720,6740,6720,4536
20230531,100900,702594320,6710,6710,6710,6710,151
20230531,100800,701581110,6720,6720,6720,6720,1
20230531,100700,701574390,6720,6720,6720,6720,0
20230531,100600,701574390,6720,6720,6720,6720,0
20230531,100500,701574390,6720,6720,6720,6720,11
20230531,100400,701500470,6720,6730,6730,6720,239
20230531,100300,699894060,6730,6730,6730,6730,853
20230531,100200,694153370,6740,6750,6750,6740,142
20230531,100100,693196060,6730,6720,6730,6720,968
20230531,100000,686682070,6730,6720,6730,6700,525
20230531,095900,683158950,6710,6700,6710,6700,1491
20230531,095800,673168330,6710,6710,6710,6710,118
20230531,095700,672376550,6720,6720,6720,6720,0
20230531,095600,672376550,6720,6730,6730,6720,2758
20230531,095500,653840380,6730,6720,6730,6720,1503
20230531,095400,643740190,6680,6690,6690,6680,473
20230531,095300,640575880,6680,6690,6690,6680,245
20230531,095200,638939180,6690,6690,6690,6690,0
20230531,095100,638939180,6690,6710,6730,6690,3742
20230531,095000,613851230,6720,6730,6730,6720,534
20230531,094900,610262320,6740,6760,6760,6740,3257
20230531,094800,588281880,6770,6770,6770,6770,60
20230531,094700,587875680,6770,6770,6770,6770,1
20230531,094600,587868910,6770,6760,6770,6750,1951
20230531,094500,574689630,6770,6790,6790,6770,1499
20230531,094400,564533160,6790,6790,6800,6790,4408
20230531,094300,534601810,6790,6780,6800,6780,8933
20230531,094200,473957280,6770,6770,6770,6770,1885
20230531,094100,461195830,6770,6710,6780,6700,20633
20230531,094000,322071950,6710,6710,6710,6710,192
20230531,093900,320783630,6710,6710,6710,6700,21
20230531,093800,320642790,6710,6710,6710,6710,17
20230531,093700,320528720,6720,6710,6720,6710,127
20230531,093600,319676530,6710,6710,6710,6700,855
20230531,093500,313941980,6720,6710,6720,6700,133
20230531,093400,313048610,6710,6710,6710,6710,283
20230531,093300,311149680,6710,6680,6710,6680,438
20230531,093200,308221100,6680,6680,6680,6660,33
20230531,093100,308001040,6680,6680,6680,6670,11
20230531,093000,307927580,6660,6680,6680,6660,1603
20230531,092900,297238280,6680,6680,6680,6680,76
20230531,092800,296730600,6680,6680,6680,6680,112
20230531,092700,295982440,6680,6690,6690,6670,409
20230531,092600,293251350,6680,6670,6690,6670,2070
20230531,092500,279416360,6690,6670,6690,6670,24
20230531,092400,279256200,6670,6680,6690,6670,292
20230531,092300,277308020,6710,6690,6710,6670,861
20230531,092200,271548770,6690,6740,6740,6690,682
20230531,092100,266972270,6740,6740,6740,6740,302
20230531,092000,264936790,6740,6740,6750,6740,711
20230531,091900,260144640,6740,6750,6750,6740,533
20230531,091800,256551560,6750,6750,6760,6740,1690
20230531,091700,245145110,6750,6720,6750,6720,155
20230531,091600,244102450,6720,6690,6750,6690,10182
20230531,091500,175735510,6690,6690,6690,6670,3028
20230531,091400,155484670,6670,6670,6690,6650,2898
20230531,091300,136139630,6670,6660,6670,6660,394
20230531,091200,133512550,6660,6660,6660,6650,579
20230531,091100,129658440,6660,6660,6660,6650,2387
20230531,091000,113784840,6660,6660,6660,6660,4
20230531,090900,113758200,6670,6670,6670,6670,22
20230531,090800,113611460,6650,6650,6650,6650,622
20230531,090700,109475160,6650,6620,6650,6620,3257
20230531,090600,87911730,6620,6620,6620,6620,4
20230531,090500,87885250,6620,6570,6620,6570,813
20230531,090400,82523390,6570,6600,6620,6570,1719
20230531,090300,71203860,6600,6610,6620,6580,4244
20230531,090200,43176040,6620,6650,6670,6620,168
20230531,090100,42058900,6650,6640,6670,6630,5924
20230531,090000,2666620,6630,6650,6650,6630,400