stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,212500,128227273490,3020,3020,3020,3020,166201
20230531,212400,128227273490,3020,3020,3020,3020,0
20230531,212300,128227273490,3020,3020,3020,3020,0
20230531,212200,128227273490,3020,3020,3020,3020,0
20230531,212100,128227273490,3020,3020,3020,3020,0
20230531,212000,128227273490,3020,3020,3020,3020,0
20230531,211900,128227273490,3020,3020,3020,3020,0
20230531,211800,128227273490,3020,3020,3020,3020,0
20230531,211700,128227273490,3020,3020,3020,3020,0
20230531,211600,128227273490,3020,3020,3020,3020,0
20230531,211500,128227273490,3020,3020,3020,3020,0
20230531,211400,128227273490,3020,3020,3020,3020,0
20230531,211300,128227273490,3020,3020,3020,3020,0
20230531,211200,128227273490,3020,3020,3020,3020,0
20230531,211100,128227273490,3020,3020,3020,3020,0
20230531,211000,128227273490,3020,3020,3020,3020,0
20230531,210900,128227273490,3020,3020,3020,3020,0
20230531,210800,128227273490,3020,3020,3020,3020,0
20230531,210700,128227273490,3020,3020,3020,3020,0
20230531,210600,128227273490,3020,3020,3020,3020,0
20230531,210500,128227273490,3020,3020,3020,3020,0
20230531,210400,128227273490,3020,3020,3020,3020,0
20230531,210300,128227273490,3020,3020,3020,3020,0
20230531,210200,128227273490,3020,3020,3020,3020,0
20230531,210100,128227273490,3020,3020,3020,3020,0
20230531,210000,128227273490,3020,3020,3020,3020,0
20230531,205900,128227273490,3020,3020,3020,3020,0
20230531,205800,128227273490,3020,3020,3020,3020,0
20230531,205700,128227273490,3020,3020,3020,3020,0
20230531,205600,128227273490,3020,3020,3020,3020,0
20230531,205500,128227273490,3020,3020,3020,3020,166201
20230531,205400,128227273490,3020,3020,3020,3020,0
20230531,205300,128227273490,3020,3020,3020,3020,0
20230531,205200,128227273490,3020,3020,3020,3020,0
20230531,205100,128227273490,3020,3020,3020,3020,0
20230531,205000,128227273490,3020,3020,3020,3020,0
20230531,204900,128227273490,3020,3020,3020,3020,0
20230531,204800,128227273490,3020,3020,3020,3020,0
20230531,204700,128227273490,3020,3020,3020,3020,0
20230531,204600,128227273490,3020,3020,3020,3020,0
20230531,204500,128227273490,3020,3020,3020,3020,0
20230531,204400,128227273490,3020,3020,3020,3020,0
20230531,204300,128227273490,3020,3020,3020,3020,0
20230531,204200,128227273490,3020,3020,3020,3020,0
20230531,204100,128227273490,3020,3020,3020,3020,0
20230531,204000,128227273490,3020,3020,3020,3020,0
20230531,203900,128227273490,3020,3020,3020,3020,0
20230531,203800,128227273490,3020,3020,3020,3020,0
20230531,203700,128227273490,3020,3020,3020,3020,0
20230531,203600,128227273490,3020,3020,3020,3020,0
20230531,203500,128227273490,3020,3020,3020,3020,0
20230531,203400,128227273490,3020,3020,3020,3020,0
20230531,203300,128227273490,3020,3020,3020,3020,0
20230531,203200,128227273490,3020,3020,3020,3020,0
20230531,203100,128227273490,3020,3020,3020,3020,0
20230531,203000,128227273490,3020,3020,3020,3020,0
20230531,202900,128227273490,3020,3020,3020,3020,0
20230531,202800,128227273490,3020,3020,3020,3020,0
20230531,202700,128227273490,3020,3020,3020,3020,0
20230531,202600,128227273490,3020,3020,3020,3020,0
20230531,202500,128227273490,3020,3020,3020,3020,166201
20230531,202400,128227273490,3020,3020,3020,3020,0
20230531,202300,128227273490,3020,3020,3020,3020,0
20230531,202200,128227273490,3020,3020,3020,3020,0
20230531,202100,128227273490,3020,3020,3020,3020,0
20230531,202000,128227273490,3020,3020,3020,3020,0
20230531,201900,128227273490,3020,3020,3020,3020,0
20230531,201800,128227273490,3020,3020,3020,3020,0
20230531,201700,128227273490,3020,3020,3020,3020,0
20230531,201600,128227273490,3020,3020,3020,3020,0
20230531,201500,128227273490,3020,3020,3020,3020,0
20230531,201400,128227273490,3020,3020,3020,3020,0
20230531,201300,128227273490,3020,3020,3020,3020,0
20230531,201200,128227273490,3020,3020,3020,3020,0
20230531,201100,128227273490,3020,3020,3020,3020,0
20230531,201000,128227273490,3020,3020,3020,3020,0
20230531,200900,128227273490,3020,3020,3020,3020,0
20230531,200800,128227273490,3020,3020,3020,3020,0
20230531,200700,128227273490,3020,3020,3020,3020,0
20230531,200600,128227273490,3020,3020,3020,3020,0
20230531,200500,128227273490,3020,3020,3020,3020,0
20230531,200400,128227273490,3020,3020,3020,3020,0
20230531,200300,128227273490,3020,3020,3020,3020,0
20230531,200200,128227273490,3020,3020,3020,3020,0
20230531,200100,128227273490,3020,3020,3020,3020,0
20230531,200000,128227273490,3020,3020,3020,3020,0
20230531,195900,128227273490,3020,3020,3020,3020,0
20230531,195800,128227273490,3020,3020,3020,3020,0
20230531,195700,128227273490,3020,3020,3020,3020,0
20230531,195600,128227273490,3020,3020,3020,3020,0
20230531,195500,128227273490,3020,3020,3020,3020,166201
20230531,195400,128227273490,3020,3020,3020,3020,0
20230531,195300,128227273490,3020,3020,3020,3020,0
20230531,195200,128227273490,3020,3020,3020,3020,0
20230531,195100,128227273490,3020,3020,3020,3020,0
20230531,195000,128227273490,3020,3020,3020,3020,0
20230531,194900,128227273490,3020,3020,3020,3020,0
20230531,194800,128227273490,3020,3020,3020,3020,0
20230531,194700,128227273490,3020,3020,3020,3020,0
20230531,194600,128227273490,3020,3020,3020,3020,0
20230531,194500,128227273490,3020,3020,3020,3020,0
20230531,194400,128227273490,3020,3020,3020,3020,0
20230531,194300,128227273490,3020,3020,3020,3020,0
20230531,194200,128227273490,3020,3020,3020,3020,0
20230531,194100,128227273490,3020,3020,3020,3020,0
20230531,194000,128227273490,3020,3020,3020,3020,0
20230531,193900,128227273490,3020,3020,3020,3020,0
20230531,193800,128227273490,3020,3020,3020,3020,0
20230531,193700,128227273490,3020,3020,3020,3020,0
20230531,193600,128227273490,3020,3020,3020,3020,0
20230531,193500,128227273490,3020,3020,3020,3020,0
20230531,193400,128227273490,3020,3020,3020,3020,0
20230531,193300,128227273490,3020,3020,3020,3020,0
20230531,193200,128227273490,3020,3020,3020,3020,0
20230531,193100,128227273490,3020,3020,3020,3020,0
20230531,193000,128227273490,3020,3020,3020,3020,0
20230531,192900,128227273490,3020,3020,3020,3020,0
20230531,192800,128227273490,3020,3020,3020,3020,0
20230531,192700,128227273490,3020,3020,3020,3020,0
20230531,192600,128227273490,3020,3020,3020,3020,0
20230531,192500,128227273490,3020,3020,3020,3020,166201
20230531,192400,128227273490,3020,3020,3020,3020,0
20230531,192300,128227273490,3020,3020,3020,3020,0
20230531,192200,128227273490,3020,3020,3020,3020,0
20230531,192100,128227273490,3020,3020,3020,3020,0
20230531,192000,128227273490,3020,3020,3020,3020,0
20230531,191900,128227273490,3020,3020,3020,3020,0
20230531,191800,128227273490,3020,3020,3020,3020,0
20230531,191700,128227273490,3020,3020,3020,3020,0
20230531,191600,128227273490,3020,3020,3020,3020,0
20230531,191500,128227273490,3020,3020,3020,3020,0
20230531,191400,128227273490,3020,3020,3020,3020,0
20230531,191300,128227273490,3020,3020,3020,3020,0
20230531,191200,128227273490,3020,3020,3020,3020,0
20230531,191100,128227273490,3020,3020,3020,3020,0
20230531,191000,128227273490,3020,3020,3020,3020,0
20230531,190900,128227273490,3020,3020,3020,3020,0
20230531,190800,128227273490,3020,3020,3020,3020,0
20230531,190700,128227273490,3020,3020,3020,3020,0
20230531,190600,128227273490,3020,3020,3020,3020,0
20230531,190500,128227273490,3020,3020,3020,3020,0
20230531,190400,128227273490,3020,3020,3020,3020,0
20230531,190300,128227273490,3020,3020,3020,3020,0
20230531,190200,128227273490,3020,3020,3020,3020,0
20230531,190100,128227273490,3020,3020,3020,3020,0
20230531,190000,128227273490,3020,3020,3020,3020,0
20230531,185900,128227273490,3020,3020,3020,3020,0
20230531,185800,128227273490,3020,3020,3020,3020,0
20230531,185700,128227273490,3020,3020,3020,3020,0
20230531,185600,128227273490,3020,3020,3020,3020,0
20230531,185500,128227273490,3020,3020,3020,3020,166201
20230531,185400,128227273490,3020,3020,3020,3020,0
20230531,185300,128227273490,3020,3020,3020,3020,0
20230531,185200,128227273490,3020,3020,3020,3020,0
20230531,185100,128227273490,3020,3020,3020,3020,0
20230531,185000,128227273490,3020,3020,3020,3020,0
20230531,184900,128227273490,3020,3020,3020,3020,0
20230531,184800,128227273490,3020,3020,3020,3020,0
20230531,184700,128227273490,3020,3020,3020,3020,0
20230531,184600,128227273490,3020,3020,3020,3020,0
20230531,184500,128227273490,3020,3020,3020,3020,0
20230531,184400,128227273490,3020,3020,3020,3020,0
20230531,184300,128227273490,3020,3020,3020,3020,0
20230531,184200,128227273490,3020,3020,3020,3020,0
20230531,184100,128227273490,3020,3020,3020,3020,0
20230531,184000,128227273490,3020,3020,3020,3020,0
20230531,183900,128227273490,3020,3020,3020,3020,0
20230531,183800,128227273490,3020,3020,3020,3020,0
20230531,183700,128227273490,3020,3020,3020,3020,0
20230531,183600,128227273490,3020,3020,3020,3020,0
20230531,183500,128227273490,3020,3020,3020,3020,0
20230531,183400,128227273490,3020,3020,3020,3020,0
20230531,183300,128227273490,3020,3020,3020,3020,0
20230531,183200,128227273490,3020,3020,3020,3020,0
20230531,183100,128227273490,3020,3020,3020,3020,0
20230531,183000,128227273490,3020,3020,3020,3020,0
20230531,182900,128227273490,3020,3020,3020,3020,0
20230531,182800,128227273490,3020,3020,3020,3020,0
20230531,182700,128227273490,3020,3020,3020,3020,0
20230531,182600,128227273490,3020,3020,3020,3020,0
20230531,182500,128227273490,3020,3020,3020,3020,166201
20230531,182400,128227273490,3020,3020,3020,3020,0
20230531,182300,128227273490,3020,3020,3020,3020,0
20230531,182200,128227273490,3020,3020,3020,3020,0
20230531,182100,128227273490,3020,3020,3020,3020,0
20230531,182000,128227273490,3020,3020,3020,3020,0
20230531,181900,128227273490,3020,3020,3020,3020,0
20230531,181800,128227273490,3020,3020,3020,3020,0
20230531,181700,128227273490,3020,3020,3020,3020,0
20230531,181600,128227273490,3020,3020,3020,3020,0
20230531,181500,128227273490,3020,3020,3020,3020,0
20230531,181400,128227273490,3020,3020,3020,3020,0
20230531,181300,128227273490,3020,3020,3020,3020,0
20230531,181200,128227273490,3020,3020,3020,3020,0
20230531,181100,128227273490,3020,3020,3020,3020,0
20230531,181000,128227273490,3020,3020,3020,3020,0
20230531,180900,128227273490,3020,3020,3020,3020,0
20230531,180800,128227273490,3020,3020,3020,3020,0
20230531,180700,128227273490,3020,3020,3020,3020,0
20230531,180600,128227273490,3020,3020,3020,3020,0
20230531,180500,128227273490,3020,3020,3020,3020,0
20230531,180400,128227273490,3020,3020,3020,3020,0
20230531,180300,128227273490,3020,3020,3020,3020,0
20230531,180200,128227273490,3020,3020,3020,3020,0
20230531,180100,128227273490,3020,3020,3020,3020,0
20230531,180000,128227273490,3020,3020,3020,3020,0
20230531,175900,128227273490,3020,3020,3020,3020,0
20230531,175800,128227273490,3020,3020,3020,3020,0
20230531,175700,128227273490,3020,3020,3020,3020,0
20230531,175600,128227273490,3020,3020,3020,3020,0
20230531,175500,128227273490,3020,3020,3020,3020,166201
20230531,175400,128227273490,3020,3020,3020,3020,0
20230531,175300,128227273490,3020,3020,3020,3020,0
20230531,175200,128227273490,3020,3020,3020,3020,0
20230531,175100,128227273490,3020,3020,3020,3020,0
20230531,175000,128227273490,3020,3020,3020,3020,0
20230531,174900,128227273490,3020,3020,3020,3020,0
20230531,174800,128227273490,3020,3020,3020,3020,0
20230531,174700,128227273490,3020,3020,3020,3020,0
20230531,174600,128227273490,3020,3020,3020,3020,0
20230531,174500,128227273490,3020,3020,3020,3020,0
20230531,174400,128227273490,3020,3020,3020,3020,0
20230531,174300,128227273490,3020,3020,3020,3020,0
20230531,174200,128227273490,3020,3020,3020,3020,0
20230531,174100,128227273490,3020,3020,3020,3020,0
20230531,174000,128227273490,3020,3020,3020,3020,0
20230531,173900,128227273490,3020,3020,3020,3020,0
20230531,173800,128227273490,3020,3020,3020,3020,0
20230531,173700,128227273490,3020,3020,3020,3020,0
20230531,173600,128227273490,3020,3020,3020,3020,0
20230531,173500,128227273490,3020,3020,3020,3020,0
20230531,173400,128227273490,3020,3020,3020,3020,0
20230531,173300,128227273490,3020,3020,3020,3020,0
20230531,173200,128227273490,3020,3020,3020,3020,0
20230531,173100,128227273490,3020,3020,3020,3020,0
20230531,173000,128227273490,3020,3020,3020,3020,0
20230531,172900,128227273490,3020,3020,3020,3020,0
20230531,172800,128227273490,3020,3020,3020,3020,0
20230531,172700,128227273490,3020,3020,3020,3020,0
20230531,172600,128227273490,3020,3020,3020,3020,0
20230531,172500,128227273490,3020,3020,3020,3020,166201
20230531,172400,128227273490,3020,3020,3020,3020,0
20230531,172300,128227273490,3020,3020,3020,3020,0
20230531,172200,128227273490,3020,3020,3020,3020,0
20230531,172100,128227273490,3020,3020,3020,3020,0
20230531,172000,128227273490,3020,3020,3020,3020,0
20230531,171900,128227273490,3020,3020,3020,3020,0
20230531,171800,128227273490,3020,3020,3020,3020,0
20230531,171700,128227273490,3020,3020,3020,3020,0
20230531,171600,128227273490,3020,3020,3020,3020,0
20230531,171500,128227273490,3020,3020,3020,3020,0
20230531,171400,128227273490,3020,3020,3020,3020,0
20230531,171300,128227273490,3020,3020,3020,3020,0
20230531,171200,128227273490,3020,3020,3020,3020,0
20230531,171100,128227273490,3020,3020,3020,3020,0
20230531,171000,128227273490,3020,3020,3020,3020,0
20230531,170900,128227273490,3020,3020,3020,3020,0
20230531,170800,128227273490,3020,3020,3020,3020,0
20230531,170700,128227273490,3020,3020,3020,3020,0
20230531,170600,128227273490,3020,3020,3020,3020,0
20230531,170500,128227273490,3020,3020,3020,3020,0
20230531,170400,128227273490,3020,3020,3020,3020,0
20230531,170300,128227273490,3020,3020,3020,3020,0
20230531,170200,128227273490,3020,3020,3020,3020,0
20230531,170100,128227273490,3020,3020,3020,3020,0
20230531,170000,128227273490,3020,3020,3020,3020,0
20230531,165900,128227273490,3020,3020,3020,3020,0
20230531,165800,128227273490,3020,3020,3020,3020,0
20230531,165700,128227273490,3020,3020,3020,3020,0
20230531,165600,128227273490,3020,3020,3020,3020,0
20230531,165500,128227273490,3020,3020,3020,3020,166201
20230531,165400,128227273490,3020,3020,3020,3020,0
20230531,165300,128227273490,3020,3020,3020,3020,0
20230531,165200,128227273490,3020,3020,3020,3020,0
20230531,165100,128227273490,3020,3020,3020,3020,0
20230531,165000,128227273490,3020,3020,3020,3020,0
20230531,164900,128227273490,3020,3020,3020,3020,0
20230531,164800,128227273490,3020,3020,3020,3020,0
20230531,164700,128227273490,3020,3020,3020,3020,0
20230531,164600,128227273490,3020,3020,3020,3020,0
20230531,164500,128227273490,3020,3020,3020,3020,0
20230531,164400,128227273490,3020,3020,3020,3020,0
20230531,164300,128227273490,3020,3020,3020,3020,0
20230531,164200,128227273490,3020,3020,3020,3020,0
20230531,164100,128227273490,3020,3020,3020,3020,0
20230531,164000,128227273490,3020,3020,3020,3020,0
20230531,163900,128227273490,3020,3020,3020,3020,0
20230531,163800,128227273490,3020,3020,3020,3020,0
20230531,163700,128227273490,3020,3020,3020,3020,0
20230531,163600,128227273490,3020,3020,3020,3020,0
20230531,163500,128227273490,3020,3020,3020,3020,0
20230531,163400,128227273490,3020,3020,3020,3020,0
20230531,163300,128227273490,3020,3020,3020,3020,0
20230531,163200,128227273490,3020,3020,3020,3020,0
20230531,163100,128227273490,3020,3020,3020,3020,0
20230531,163000,128227273490,3020,3020,3020,3020,0
20230531,162900,128227273490,3020,3020,3020,3020,0
20230531,162800,128227273490,3020,3020,3020,3020,0
20230531,162700,128227273490,3020,3020,3020,3020,0
20230531,162600,128227273490,3020,3020,3020,3020,0
20230531,162500,128227273490,3020,3020,3020,3020,166201
20230531,162400,128227273490,3020,3020,3020,3020,0
20230531,162300,128227273490,3020,3020,3020,3020,0
20230531,162200,128227273490,3020,3020,3020,3020,0
20230531,162100,128227273490,3020,3020,3020,3020,0
20230531,162000,128227273490,3020,3020,3020,3020,0
20230531,161900,128227273490,3020,3020,3020,3020,0
20230531,161800,128227273490,3020,3020,3020,3020,0
20230531,161700,128227273490,3020,3020,3020,3020,0
20230531,161600,128227273490,3020,3020,3020,3020,0
20230531,161500,128227273490,3020,3020,3020,3020,0
20230531,161400,128227273490,3020,3020,3020,3020,0
20230531,161300,128227273490,3020,3020,3020,3020,0
20230531,161200,128227273490,3020,3020,3020,3020,0
20230531,161100,128227273490,3020,3020,3020,3020,0
20230531,161000,128227273490,3020,3020,3020,3020,0
20230531,160900,128227273490,3020,3020,3020,3020,0
20230531,160800,128227273490,3020,3020,3020,3020,0
20230531,160700,128227273490,3020,3020,3020,3020,0
20230531,160600,128227273490,3020,3020,3020,3020,0
20230531,160500,128227273490,3020,3020,3020,3020,0
20230531,160400,128227273490,3020,3020,3020,3020,0
20230531,160300,128227273490,3020,3020,3020,3020,0
20230531,160200,128227273490,3020,3020,3020,3020,0
20230531,160100,128227273490,3020,3020,3020,3020,0
20230531,160000,128227273490,3020,3020,3020,3020,0
20230531,155900,128227273490,3020,3020,3020,3020,0
20230531,155800,128227273490,3020,3020,3020,3020,0
20230531,155700,128227273490,3020,3020,3020,3020,0
20230531,155600,128227273490,3020,3020,3020,3020,0
20230531,155500,128227273490,3020,3020,3020,3020,166201
20230531,155400,128227273490,3020,3020,3020,3020,0
20230531,155300,128227273490,3020,3020,3020,3020,0
20230531,155200,128227273490,3020,3020,3020,3020,0
20230531,155100,128227273490,3020,3020,3020,3020,0
20230531,155000,128227273490,3020,3020,3020,3020,0
20230531,154900,128227273490,3020,3020,3020,3020,0
20230531,154800,128227273490,3020,3020,3020,3020,0
20230531,154700,128227273490,3020,3020,3020,3020,0
20230531,154600,128227273490,3020,3020,3020,3020,0
20230531,154500,128227273490,3020,3020,3020,3020,0
20230531,154400,128227273490,3020,3020,3020,3020,0
20230531,154300,128227273490,3020,3020,3020,3020,0
20230531,154200,128227273490,3020,3020,3020,3020,0
20230531,154100,128227273490,3020,3020,3020,3020,0
20230531,154000,128227273490,3020,3020,3020,3020,0
20230531,153900,128227273490,3020,3020,3020,3020,0
20230531,153800,128227273490,3020,3020,3020,3020,0
20230531,153700,128227273490,3020,3020,3020,3020,0
20230531,153600,128227273490,3020,3020,3020,3020,0
20230531,153500,128227273490,3020,3020,3020,3020,0
20230531,153400,128227273490,3020,3020,3020,3020,0
20230531,153300,128227273490,3020,3020,3020,3020,0
20230531,153200,128227273490,3020,3020,3020,3020,0
20230531,153100,128227273490,3020,3020,3020,3020,0
20230531,153000,128227273490,3020,3020,3020,3020,166201
20230531,152900,127725346470,3005,3005,3005,3005,0
20230531,152800,127725346470,3005,3005,3005,3005,0
20230531,152700,127725346470,3005,3005,3005,3005,0
20230531,152600,127725346470,3005,3005,3005,3005,0
20230531,152500,127725346470,3005,3005,3005,3005,0
20230531,152400,127725346470,3005,3005,3005,3005,0
20230531,152300,127725346470,3005,3005,3005,3005,0
20230531,152200,127725346470,3005,3005,3005,3005,0
20230531,152100,127725346470,3005,3005,3005,3005,0
20230531,152000,127725346470,3005,3005,3005,3005,0
20230531,151900,127725346470,3005,3010,3010,3000,61769
20230531,151800,127539746060,3010,3015,3015,3010,31416
20230531,151700,127445138300,3015,3015,3020,3015,19662
20230531,151600,127385826550,3015,3020,3020,3015,28862
20230531,151500,127298734265,3020,3015,3025,3010,33182
20230531,151400,127198628570,3015,3020,3020,3015,29492
20230531,151300,127109621850,3020,3025,3025,3020,7253
20230531,151200,127087702750,3020,3030,3030,3020,24516
20230531,151100,127013594680,3025,3020,3035,3020,50743
20230531,151000,126860020675,3025,3025,3025,3020,7326
20230531,150900,126837876235,3025,3020,3025,3015,12889
20230531,150800,126798954425,3020,3020,3025,3015,25218
20230531,150700,126722809395,3020,3010,3020,3000,23348
20230531,150600,126652480400,3010,3020,3025,2995,145651
20230531,150500,126214442075,3020,3020,3025,3015,18486
20230531,150400,126158632735,3020,3020,3025,3015,19579
20230531,150300,126099468510,3020,3025,3025,3020,17784
20230531,150200,126045749790,3025,3025,3030,3020,10318
20230531,150100,126014562235,3025,3020,3030,3020,9447
20230531,150000,125986014240,3020,3035,3035,3020,21842
20230531,145900,125919916045,3035,3040,3040,3030,8059
20230531,145800,125895458935,3035,3015,3040,3015,28825
20230531,145700,125808391115,3015,3020,3025,3015,12703
20230531,145600,125770022515,3020,3015,3025,3015,23327
20230531,145500,125699640805,3015,3020,3020,3015,14710
20230531,145400,125655239355,3020,3025,3025,3020,9468
20230531,145300,125626637505,3025,3020,3025,3020,7362
20230531,145200,125604383435,3020,3035,3035,3020,24714
20230531,145100,125529626415,3035,3045,3045,3030,11037
20230531,145000,125496079840,3050,3050,3055,3040,8656
20230531,144900,125469689710,3050,3050,3055,3045,7860
20230531,144800,125445708075,3055,3055,3055,3045,18938
20230531,144700,125387936900,3055,3035,3055,3030,58761
20230531,144600,125209072730,3035,3035,3040,3030,17973
20230531,144500,125154526810,3035,3035,3040,3035,4400
20230531,144400,125141165165,3035,3040,3045,3030,7589
20230531,144300,125118094290,3040,3035,3045,3020,19747
20230531,144200,125058314855,3035,3030,3045,3025,14923
20230531,144100,125013097705,3030,3040,3040,3030,5669
20230531,144000,124995910135,3035,3040,3045,3035,11224
20230531,143900,124961790610,3040,3040,3045,3040,10962
20230531,143800,124928461630,3045,3045,3045,3040,7272
20230531,143700,124906337900,3045,3045,3045,3040,9247
20230531,143600,124878205550,3045,3035,3045,3035,15761
20230531,143500,124830309890,3035,3030,3045,3030,7917
20230531,143400,124806244910,3040,3035,3040,3035,12324
20230531,143300,124768803725,3040,3040,3045,3035,4577
20230531,143200,124754895575,3045,3025,3045,3020,26597
20230531,143100,124674213410,3025,3030,3035,3025,26137
20230531,143000,124595055940,3030,3030,3035,3030,13235
20230531,142900,124554925690,3035,3030,3035,3030,9467
20230531,142800,124526237180,3035,3030,3035,3025,17899
20230531,142700,124472035850,3035,3030,3040,3025,12161
20230531,142600,124435155085,3035,3035,3040,3030,7044
20230531,142500,124413783260,3040,3030,3040,3030,4420
20230531,142400,124400358335,3035,3040,3040,3030,8323
20230531,142300,124375098025,3035,3035,3040,3030,4021
20230531,142200,124362889675,3030,3025,3040,3020,17690
20230531,142100,124309349680,3020,3030,3040,3020,13216
20230531,142000,124269368560,3025,3045,3045,3025,23386
20230531,141900,124198342585,3035,3045,3045,3035,7019
20230531,141800,124176999940,3040,3040,3045,3035,13424
20230531,141700,124136192870,3035,3040,3040,3035,13356
20230531,141600,124095619930,3035,3045,3045,3030,9468
20230531,141500,124066849995,3040,3015,3045,3015,46061
20230531,141400,123927345545,3015,3020,3025,3015,18697
20230531,141300,123870967290,3025,3030,3030,3020,10603
20230531,141200,123838922055,3030,3035,3040,3025,6261
20230531,141100,123819934430,3035,3020,3040,3020,10601
20230531,141000,123787813455,3025,3020,3030,3015,15518
20230531,140900,123740939060,3020,3025,3025,3015,6601
20230531,140800,123721018765,3020,3025,3030,3015,16131
20230531,140700,123672304345,3020,3015,3025,3015,13100
20230531,140600,123632726315,3020,3030,3030,3015,16496
20230531,140500,123582920985,3025,3025,3030,3025,6454
20230531,140400,123563389710,3030,3020,3030,3015,11407
20230531,140300,123528951020,3015,3025,3030,3015,43342
20230531,140200,123398181055,3030,3030,3035,3025,7336
20230531,140100,123375959090,3035,3030,3035,3030,6530
20230531,140000,123356153740,3035,3030,3035,3025,11082
20230531,135900,123322623675,3025,3025,3035,3020,11519
20230531,135800,123287786955,3025,3045,3045,3025,16838
20230531,135700,123236714800,3040,3045,3045,3040,8013
20230531,135600,123212344805,3040,3050,3050,3035,15514
20230531,135500,123165155985,3045,3055,3055,3045,14421
20230531,135400,123121210090,3050,3050,3055,3040,13551
20230531,135300,123079886605,3040,3050,3055,3040,20198
20230531,135200,123018319945,3045,3050,3050,3040,15998
20230531,135100,122969571450,3045,3030,3050,3025,13648
20230531,135000,122928137535,3025,3060,3060,3025,35255
20230531,134900,122820831125,3055,3050,3070,3050,39635
20230531,134800,122699553250,3045,3015,3060,3010,39333
20230531,134700,122580213955,3015,3030,3030,3015,55354
20230531,134600,122413039940,3030,3035,3040,3025,29559
20230531,134500,122323426035,3035,3045,3045,3035,19948
20230531,134400,122262814395,3045,3050,3055,3045,8959
20230531,134300,122235512755,3050,3045,3055,3040,14812
20230531,134200,122190392335,3045,3065,3065,3045,34764
20230531,134100,122084341295,3060,3070,3070,3050,34700
20230531,134000,121978051045,3065,3035,3075,3035,72419
20230531,133900,121756109580,3040,3035,3040,3030,14820
20230531,133800,121711121930,3040,3035,3040,3030,21404
20230531,133700,121646202030,3030,3040,3045,3030,25625
20230531,133600,121568382815,3045,3040,3050,3035,45600
20230531,133500,121429593295,3035,3045,3045,3025,18105
20230531,133400,121374665425,3045,3030,3045,3020,31327
20230531,133300,121279770375,3030,3035,3040,3020,55762
20230531,133200,121111053935,3040,3050,3055,3035,26327
20230531,133100,121030981950,3045,3045,3055,3035,52877
20230531,133000,120870115720,3045,3060,3075,3045,43804
20230531,132900,120736185875,3070,3065,3080,3060,36717
20230531,132800,120623379075,3065,3095,3095,3055,92335
20230531,132700,120339234870,3095,3060,3100,3060,93946
20230531,132600,120049092835,3065,3095,3115,3040,285350
20230531,132500,119166745780,3090,3050,3095,3040,198900
20230531,132400,118556858845,3050,3020,3050,3020,66876
20230531,132300,118353867600,3020,3005,3020,3005,12376
20230531,132200,118316608835,3005,3030,3035,3005,62226
20230531,132100,118128650970,3030,3035,3040,3025,39379
20230531,132000,118009258770,3035,3015,3050,3015,100002
20230531,131900,117705546685,3020,3015,3025,3005,108891
20230531,131800,117377448600,3015,2985,3015,2985,39168
20230531,131700,117259747435,2990,2990,2995,2980,34841
20230531,131600,117155652710,2990,2980,2990,2975,51281
20230531,131500,117002876150,2980,2980,2980,2980,0
20230531,131400,117002876150,2980,2985,2990,2980,32636
20230531,131300,116905572955,2990,3000,3000,2985,27445
20230531,131200,116823466780,3000,2990,3000,2985,38417
20230531,131100,116708454640,2990,2985,2990,2980,48194
20230531,131000,116564672180,2985,3000,3000,2980,105892
20230531,130900,116248779155,2995,2990,3000,2990,20544
20230531,130800,116187297470,2990,3000,3005,2990,33002
20230531,130700,116088484855,3000,3000,3005,2995,11694
20230531,130600,116053398625,3005,3000,3015,2995,25298
20230531,130500,115977421100,3005,3000,3005,2985,66663
20230531,130400,115777886995,2995,2995,3000,2990,63051
20230531,130300,115589117975,2995,3010,3015,2995,56956
20230531,130200,115418235940,3005,3020,3025,3005,51230
20230531,130100,115263931720,3025,3025,3030,3020,22120
20230531,130000,115197079855,3025,3035,3035,3020,21637
20230531,125900,115131550690,3030,3035,3040,3020,56637
20230531,125800,114959966985,3040,3035,3050,3030,53349
20230531,125700,114797935200,3030,3035,3040,3020,34897
20230531,125600,114692222410,3025,3015,3035,3015,45101
20230531,125500,114555785985,3020,3010,3020,3005,20646
20230531,125400,114493552115,3010,3000,3010,2995,128500
20230531,125300,114108123455,3000,3015,3020,3000,132507
20230531,125200,113709604150,3015,3025,3025,3015,22589
20230531,125100,113641373760,3020,3015,3025,3010,22502
20230531,125000,113573416795,3020,3040,3040,3015,61878
20230531,124900,113386320440,3035,3025,3040,3020,20990
20230531,124800,113322683750,3030,3020,3030,3015,37371
20230531,124700,113209914310,3025,3040,3040,3015,50865
20230531,124600,113055925740,3035,3035,3045,3030,50941
20230531,124500,112901173330,3040,3020,3040,3015,80337
20230531,124400,112657961365,3025,3025,3025,3015,52910
20230531,124300,112498211115,3020,3030,3030,3020,26733
20230531,124200,112417343820,3030,3040,3040,3015,143554
20230531,124100,111983308915,3035,3040,3050,3030,84143
20230531,124000,111727781885,3035,3060,3065,3035,100661
20230531,123900,111420917775,3060,3075,3075,3060,13099
20230531,123800,111380746895,3070,3080,3080,3070,25097
20230531,123700,111303536420,3075,3060,3085,3055,46792
20230531,123600,111159968980,3060,3060,3065,3050,42392
20230531,123500,111030455075,3065,3060,3065,3055,38547
20230531,123400,110912546140,3060,3075,3085,3055,106753
20230531,123300,110585474775,3075,3080,3085,3070,16257
20230531,123200,110535471305,3070,3085,3085,3070,43010
20230531,123100,110403145280,3085,3075,3090,3075,38428
20230531,123000,110284849190,3075,3080,3080,3075,21583
20230531,122900,110218479755,3080,3095,3095,3075,65738
20230531,122800,110015521525,3095,3100,3100,3090,18496
20230531,122700,109958265950,3100,3095,3100,3095,6198
20230531,122600,109939073525,3095,3095,3095,3090,18751
20230531,122500,109881055310,3095,3090,3095,3085,8288
20230531,122400,109855448400,3090,3090,3095,3085,8890
20230531,122300,109827999840,3090,3080,3090,3080,22608
20230531,122200,109758303205,3080,3085,3090,3080,26822
20230531,122100,109675626490,3080,3085,3090,3075,32137
20230531,122000,109576564370,3090,3100,3100,3085,31937
20230531,121900,109477867365,3095,3110,3110,3095,15895
20230531,121800,109428619890,3110,3110,3115,3095,12368
20230531,121700,109390245525,3110,3125,3125,3085,38395
20230531,121600,109271023370,3125,3110,3135,3105,47535
20230531,121500,109122467415,3110,3090,3110,3090,13856
20230531,121400,109079528085,3095,3090,3095,3085,23288
20230531,121300,109007588560,3090,3080,3100,3080,21103
20230531,121200,108942468305,3080,3085,3085,3075,37465
20230531,121100,108827127975,3085,3105,3110,3080,61052
20230531,121000,108638173475,3115,3115,3120,3105,30211
20230531,120900,108544149075,3115,3130,3130,3115,29894
20230531,120800,108450764250,3125,3115,3135,3115,36147
20230531,120700,108337879100,3135,3115,3140,3115,103667
20230531,120600,108013699000,3120,3100,3120,3095,27970
20230531,120500,107926860805,3095,3100,3115,3090,39789
20230531,120400,107803315535,3115,3080,3115,3070,48698
20230531,120300,107653127685,3075,3085,3090,3075,42337
20230531,120200,107522753870,3085,3100,3105,3085,88615
20230531,120100,107248559105,3100,3090,3100,3085,69568
20230531,120000,107033367010,3090,3075,3090,3070,62813
20230531,115900,106840162485,3070,3105,3110,3065,139655
20230531,115800,106409610840,3105,3095,3110,3090,54021
20230531,115700,106242309340,3090,3135,3135,3080,323033
20230531,115600,105241976825,3135,3145,3145,3130,62395
20230531,115500,105046413495,3140,3140,3150,3120,71865
20230531,115400,104821093975,3140,3195,3195,3110,173642
20230531,115300,104275690650,3195,3180,3200,3165,27984
20230531,115200,104186770960,3180,3210,3210,3180,32266
20230531,115100,104083623760,3205,3215,3230,3200,62587
20230531,115000,103882395555,3215,3195,3215,3190,32098
20230531,114900,103779643695,3195,3190,3200,3175,40629
20230531,114800,103649901795,3175,3180,3195,3175,28984
20230531,114700,103557663335,3190,3185,3190,3175,14825
20230531,114600,103510533860,3180,3180,3190,3170,15904
20230531,114500,103460019285,3180,3180,3195,3175,21563
20230531,114400,103391312235,3190,3185,3190,3165,28662
20230531,114300,103300317175,3180,3190,3190,3165,34250
20230531,114200,103191636090,3180,3170,3190,3170,35105
20230531,114100,103080180845,3170,3185,3190,3170,35676
20230531,114000,102966782740,3185,3195,3200,3185,36751
20230531,113900,102849398390,3200,3215,3215,3190,50309
20230531,113800,102688282695,3215,3195,3215,3190,56214
20230531,113700,102508228485,3190,3185,3205,3180,36353
20230531,113600,102392192310,3185,3175,3185,3165,46096
20230531,113500,102245764025,3180,3190,3195,3165,115393
20230531,113400,101879353145,3190,3190,3200,3185,46167
20230531,113300,101732111545,3185,3220,3220,3180,97803
20230531,113200,101419071360,3215,3195,3220,3195,39457
20230531,113100,101292526960,3200,3240,3245,3180,166282
20230531,113000,100758925920,3245,3225,3265,3225,172962
20230531,112900,100196924045,3230,3210,3235,3200,85901
20230531,112800,99921158080,3205,3220,3240,3190,151707
20230531,112700,99433562785,3220,3275,3280,3210,295839
20230531,112600,98473732925,3280,3280,3295,3270,290626
20230531,112500,97519258575,3275,3265,3280,3260,345130
20230531,112400,96389827525,3270,3225,3270,3220,341849
20230531,112300,95283508815,3230,3225,3235,3200,199343
20230531,112200,94642337590,3225,3195,3225,3180,245880
20230531,112100,93853611715,3190,3175,3200,3170,141036
20230531,112000,93404445395,3170,3160,3175,3150,85263
20230531,111900,93134909650,3165,3155,3175,3150,57526
20230531,111800,92952948385,3155,3140,3165,3135,99834
20230531,111700,92638494385,3135,3130,3140,3125,46055
20230531,111600,92494137485,3130,3125,3130,3115,30001
20230531,111500,92400444865,3120,3115,3130,3110,48321
20230531,111400,92249837935,3115,3135,3135,3105,94466
20230531,111300,91955571380,3135,3120,3135,3110,89805
20230531,111200,91675428935,3120,3135,3140,3115,111892
20230531,111100,91325597430,3140,3150,3160,3130,56687
20230531,111000,91147702245,3160,3160,3160,3145,34496
20230531,110900,91038961235,3160,3130,3170,3130,94771
20230531,110800,90740780865,3135,3135,3145,3115,194850
20230531,110700,90131581465,3135,3160,3165,3135,84301
20230531,110600,89866345345,3160,3165,3175,3155,43886
20230531,110500,89727484550,3165,3160,3175,3155,45269
20230531,110400,89584113010,3165,3160,3175,3140,116463
20230531,110300,89216889465,3160,3190,3190,3155,84156
20230531,110200,88950139530,3190,3205,3220,3180,174595
20230531,110100,88390493675,3205,3190,3205,3185,177249
20230531,110000,87824263530,3195,3160,3195,3160,79953
20230531,105900,87569960505,3160,3155,3170,3150,53792
20230531,105800,87400164080,3160,3175,3180,3150,101862
20230531,105700,87078264975,3170,3165,3185,3165,66703
20230531,105600,86866371490,3180,3145,3180,3140,168532
20230531,105500,86332772370,3145,3160,3165,3135,174214
20230531,105400,85784228170,3165,3150,3170,3150,140421
20230531,105300,85340614525,3150,3210,3215,3130,341565
20230531,105200,84256405525,3210,3205,3215,3200,82040
20230531,105100,83993266470,3200,3205,3215,3190,136218
20230531,105000,83557242825,3210,3220,3220,3190,311003
20230531,104900,82561157835,3215,3260,3260,3205,457004
20230531,104800,81089324165,3255,3270,3280,3250,118383
20230531,104700,80703445965,3270,3280,3285,3260,98528
20230531,104600,80381319535,3285,3290,3310,3280,147967
20230531,104500,79894150610,3290,3250,3300,3240,161728
20230531,104400,79364339395,3250,3270,3280,3250,133280
20230531,104300,78929365960,3270,3295,3300,3270,163243
20230531,104200,78393217495,3290,3265,3295,3250,274842
20230531,104100,77494610795,3265,3335,3345,3265,336670
20230531,104000,76380701080,3330,3300,3340,3295,278884
20230531,103900,75455918925,3300,3275,3305,3255,222998
20230531,103800,74723285170,3275,3240,3295,3220,493750
20230531,103700,73120423140,3240,3310,3350,3210,600720
20230531,103600,71140527580,3315,3385,3400,3300,564008
20230531,103500,69254699900,3400,3395,3400,3385,172603
20230531,103400,68668912890,3395,3410,3410,3375,217920
20230531,103300,67928998460,3410,3400,3435,3390,425433
20230531,103200,66476262710,3405,3375,3410,3375,265485
20230531,103100,65574325825,3375,3390,3415,3350,412829
20230531,103000,64181792310,3390,3395,3440,3380,512993
20230531,102900,62429652405,3400,3375,3415,3370,282732
20230531,102800,61468561925,3370,3380,3410,3360,357755
20230531,102700,60258295225,3375,3420,3420,3360,618115
20230531,102600,58163379980,3420,3395,3445,3390,826689
20230531,102500,55333295975,3395,3360,3410,3350,673936
20230531,102400,53051435945,3365,3320,3385,3310,445984
20230531,102300,51555429395,3320,3330,3345,3305,252022
20230531,102200,50717583505,3325,3310,3345,3310,274866
20230531,102100,49802486500,3310,3290,3335,3285,253534
20230531,102000,48964170195,3290,3340,3345,3280,597674
20230531,101900,46985318425,3340,3300,3340,3295,474989
20230531,101800,45407821175,3305,3415,3415,3290,1138538
20230531,101700,41596530945,3405,3385,3435,3385,1019289
20230531,101600,38115728315,3385,3365,3395,3340,836393
20230531,101500,35291334470,3365,3305,3370,3305,916837
20230531,101400,32227565660,3305,3330,3340,3305,819987
20230531,101300,29504665825,3330,3310,3330,3305,568601
20230531,101200,27620018785,3290,3290,3290,3290,0
20230531,101100,27620018785,3290,3250,3290,3245,316721
20230531,101000,26583142805,3250,3250,3285,3245,663054
20230531,100900,24414861745,3245,3175,3265,3170,1056857
20230531,100800,21004677005,3180,3160,3190,3155,583620
20230531,100700,19151566695,3160,3145,3160,3135,394815
20230531,100600,17908167785,3145,3100,3145,3100,448203
20230531,100500,16505696080,3105,3120,3130,3085,328836
20230531,100400,15482362510,3120,3080,3125,3080,441671
20230531,100300,14106861770,3080,3100,3120,3080,617213
20230531,100200,12190724885,3100,3090,3115,3075,743991
20230531,100100,9886628145,3090,3025,3100,3020,688777
20230531,100000,7772278110,3025,2995,3025,2985,73437
20230531,095900,7551086810,2995,2985,2995,2980,11042
20230531,095800,7518116580,2985,2980,2990,2980,5895
20230531,095700,7500502615,2985,2985,2985,2980,15535
20230531,095600,7454145525,2990,2995,2995,2985,6104
20230531,095500,7435896945,2995,2980,2995,2975,23027
20230531,095400,7367054085,2980,2985,2990,2980,15902
20230531,095300,7319583765,2990,2975,2995,2975,18908
20230531,095200,7263077925,2975,2970,2975,2965,6796
20230531,095100,7242877385,2970,2965,2970,2955,16402
20230531,095000,7194268095,2965,2955,2970,2950,12918
20230531,094900,7156115630,2955,2960,2960,2955,17933
20230531,094800,7103110980,2955,2955,2970,2955,6511
20230531,094700,7083847435,2955,2960,2965,2945,51692
20230531,094600,6931209910,2960,2965,2975,2960,15857
20230531,094500,6884213855,2965,2975,2975,2960,27136
20230531,094400,6803707875,2975,2995,2995,2975,18894
20230531,094300,6747367950,2995,2985,3000,2985,91009
20230531,094200,6475417585,2985,2985,2990,2980,12579
20230531,094100,6437869565,2985,2985,2990,2985,9743
20230531,094000,6408769770,2980,2985,2990,2980,6789
20230531,093900,6388521055,2990,2985,2990,2980,4828
20230531,093800,6374117670,2985,2990,2990,2980,15503
20230531,093700,6327871390,2990,2990,2995,2985,33076
20230531,093600,6229027815,2990,2990,2990,2980,21322
20230531,093500,6165402455,2990,2975,2995,2975,15576
20230531,093400,6118912710,2980,2975,2990,2970,15098
20230531,093300,6073925835,2980,2970,2985,2965,19274
20230531,093200,6016615175,2970,2955,2970,2950,21851
20230531,093100,5951946765,2955,2955,2960,2950,19367
20230531,093000,5894705560,2960,2955,2970,2950,28725
20230531,092900,5809794645,2955,2965,2975,2955,23932
20230531,092800,5738900475,2970,2980,2990,2965,59623
20230531,092700,5561491740,2980,2965,2980,2965,12243
20230531,092600,5525088025,2975,2960,2975,2960,8491
20230531,092500,5499918460,2965,2960,2970,2955,8988
20230531,092400,5473297470,2965,2950,2985,2950,18272
20230531,092300,5419136000,2950,2960,2965,2950,17646
20230531,092200,5367015385,2955,2965,2970,2950,31923
20230531,092100,5272602385,2965,2970,2970,2960,34722
20230531,092000,5169772805,2965,2975,2975,2960,16481
20230531,091900,5120884555,2975,2985,2985,2960,37091
20230531,091800,5010810885,2985,2990,3005,2980,30405
20230531,091700,4919959615,2990,2975,3010,2975,100959
20230531,091600,4617276810,2975,2965,2975,2960,24146
20230531,091500,4545611080,2960,2955,2975,2955,30000
20230531,091400,4456761765,2960,2960,2970,2950,24268
20230531,091300,4384924020,2960,2945,2960,2940,54525
20230531,091200,4224166925,2945,2955,2965,2940,35340
20230531,091100,4119970930,2950,2960,2965,2950,33261
20230531,091000,4021628555,2960,2960,2970,2955,29611
20230531,090900,3934006670,2965,2990,2990,2950,55550
20230531,090800,3769118905,2985,2975,3005,2965,56662
20230531,090700,3600049045,2975,2940,3000,2935,75931
20230531,090600,3375539630,2945,2980,2980,2940,201921
20230531,090500,2778600475,2975,3020,3025,2975,98046
20230531,090400,2485136745,3020,3025,3035,3015,125473
20230531,090300,2105672760,3025,3000,3030,2985,87800
20230531,090200,1840806775,2985,3000,3000,2975,85572
20230531,090100,1585219725,2995,2970,3010,2960,134168
20230531,090000,1184314345,2970,2995,2995,2965,312606