stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,213400,18838001660,16950,16950,16950,16950,41654
20230531,213300,18838001660,16950,16950,16950,16950,0
20230531,213200,18838001660,16950,16950,16950,16950,0
20230531,213100,18838001660,16950,16950,16950,16950,0
20230531,213000,18838001660,16950,16950,16950,16950,0
20230531,212900,18838001660,16950,16950,16950,16950,0
20230531,212800,18838001660,16950,16950,16950,16950,0
20230531,212700,18838001660,16950,16950,16950,16950,0
20230531,212600,18838001660,16950,16950,16950,16950,0
20230531,212500,18838001660,16950,16950,16950,16950,0
20230531,212400,18838001660,16950,16950,16950,16950,0
20230531,212300,18838001660,16950,16950,16950,16950,0
20230531,212200,18838001660,16950,16950,16950,16950,0
20230531,212100,18838001660,16950,16950,16950,16950,0
20230531,212000,18838001660,16950,16950,16950,16950,0
20230531,211900,18838001660,16950,16950,16950,16950,0
20230531,211800,18838001660,16950,16950,16950,16950,0
20230531,211700,18838001660,16950,16950,16950,16950,0
20230531,211600,18838001660,16950,16950,16950,16950,0
20230531,211500,18838001660,16950,16950,16950,16950,0
20230531,211400,18838001660,16950,16950,16950,16950,0
20230531,211300,18838001660,16950,16950,16950,16950,0
20230531,211200,18838001660,16950,16950,16950,16950,0
20230531,211100,18838001660,16950,16950,16950,16950,0
20230531,211000,18838001660,16950,16950,16950,16950,0
20230531,210900,18838001660,16950,16950,16950,16950,0
20230531,210800,18838001660,16950,16950,16950,16950,0
20230531,210700,18838001660,16950,16950,16950,16950,0
20230531,210600,18838001660,16950,16950,16950,16950,0
20230531,210500,18838001660,16950,16950,16950,16950,0
20230531,210400,18838001660,16950,16950,16950,16950,41654
20230531,210300,18838001660,16950,16950,16950,16950,0
20230531,210200,18838001660,16950,16950,16950,16950,0
20230531,210100,18838001660,16950,16950,16950,16950,0
20230531,210000,18838001660,16950,16950,16950,16950,0
20230531,205900,18838001660,16950,16950,16950,16950,0
20230531,205800,18838001660,16950,16950,16950,16950,0
20230531,205700,18838001660,16950,16950,16950,16950,0
20230531,205600,18838001660,16950,16950,16950,16950,0
20230531,205500,18838001660,16950,16950,16950,16950,0
20230531,205400,18838001660,16950,16950,16950,16950,0
20230531,205300,18838001660,16950,16950,16950,16950,0
20230531,205200,18838001660,16950,16950,16950,16950,0
20230531,205100,18838001660,16950,16950,16950,16950,0
20230531,205000,18838001660,16950,16950,16950,16950,0
20230531,204900,18838001660,16950,16950,16950,16950,0
20230531,204800,18838001660,16950,16950,16950,16950,0
20230531,204700,18838001660,16950,16950,16950,16950,0
20230531,204600,18838001660,16950,16950,16950,16950,0
20230531,204500,18838001660,16950,16950,16950,16950,0
20230531,204400,18838001660,16950,16950,16950,16950,0
20230531,204300,18838001660,16950,16950,16950,16950,0
20230531,204200,18838001660,16950,16950,16950,16950,0
20230531,204100,18838001660,16950,16950,16950,16950,0
20230531,204000,18838001660,16950,16950,16950,16950,0
20230531,203900,18838001660,16950,16950,16950,16950,0
20230531,203800,18838001660,16950,16950,16950,16950,0
20230531,203700,18838001660,16950,16950,16950,16950,0
20230531,203600,18838001660,16950,16950,16950,16950,0
20230531,203500,18838001660,16950,16950,16950,16950,0
20230531,203400,18838001660,16950,16950,16950,16950,41654
20230531,203300,18838001660,16950,16950,16950,16950,0
20230531,203200,18838001660,16950,16950,16950,16950,0
20230531,203100,18838001660,16950,16950,16950,16950,0
20230531,203000,18838001660,16950,16950,16950,16950,0
20230531,202900,18838001660,16950,16950,16950,16950,0
20230531,202800,18838001660,16950,16950,16950,16950,0
20230531,202700,18838001660,16950,16950,16950,16950,0
20230531,202600,18838001660,16950,16950,16950,16950,0
20230531,202500,18838001660,16950,16950,16950,16950,0
20230531,202400,18838001660,16950,16950,16950,16950,0
20230531,202300,18838001660,16950,16950,16950,16950,0
20230531,202200,18838001660,16950,16950,16950,16950,0
20230531,202100,18838001660,16950,16950,16950,16950,0
20230531,202000,18838001660,16950,16950,16950,16950,0
20230531,201900,18838001660,16950,16950,16950,16950,0
20230531,201800,18838001660,16950,16950,16950,16950,0
20230531,201700,18838001660,16950,16950,16950,16950,0
20230531,201600,18838001660,16950,16950,16950,16950,0
20230531,201500,18838001660,16950,16950,16950,16950,0
20230531,201400,18838001660,16950,16950,16950,16950,0
20230531,201300,18838001660,16950,16950,16950,16950,0
20230531,201200,18838001660,16950,16950,16950,16950,0
20230531,201100,18838001660,16950,16950,16950,16950,0
20230531,201000,18838001660,16950,16950,16950,16950,0
20230531,200900,18838001660,16950,16950,16950,16950,0
20230531,200800,18838001660,16950,16950,16950,16950,0
20230531,200700,18838001660,16950,16950,16950,16950,0
20230531,200600,18838001660,16950,16950,16950,16950,0
20230531,200500,18838001660,16950,16950,16950,16950,0
20230531,200400,18838001660,16950,16950,16950,16950,41654
20230531,200300,18838001660,16950,16950,16950,16950,0
20230531,200200,18838001660,16950,16950,16950,16950,0
20230531,200100,18838001660,16950,16950,16950,16950,0
20230531,200000,18838001660,16950,16950,16950,16950,0
20230531,195900,18838001660,16950,16950,16950,16950,0
20230531,195800,18838001660,16950,16950,16950,16950,0
20230531,195700,18838001660,16950,16950,16950,16950,0
20230531,195600,18838001660,16950,16950,16950,16950,0
20230531,195500,18838001660,16950,16950,16950,16950,0
20230531,195400,18838001660,16950,16950,16950,16950,0
20230531,195300,18838001660,16950,16950,16950,16950,0
20230531,195200,18838001660,16950,16950,16950,16950,0
20230531,195100,18838001660,16950,16950,16950,16950,0
20230531,195000,18838001660,16950,16950,16950,16950,0
20230531,194900,18838001660,16950,16950,16950,16950,0
20230531,194800,18838001660,16950,16950,16950,16950,0
20230531,194700,18838001660,16950,16950,16950,16950,0
20230531,194600,18838001660,16950,16950,16950,16950,0
20230531,194500,18838001660,16950,16950,16950,16950,0
20230531,194400,18838001660,16950,16950,16950,16950,0
20230531,194300,18838001660,16950,16950,16950,16950,0
20230531,194200,18838001660,16950,16950,16950,16950,0
20230531,194100,18838001660,16950,16950,16950,16950,0
20230531,194000,18838001660,16950,16950,16950,16950,0
20230531,193900,18838001660,16950,16950,16950,16950,0
20230531,193800,18838001660,16950,16950,16950,16950,0
20230531,193700,18838001660,16950,16950,16950,16950,0
20230531,193600,18838001660,16950,16950,16950,16950,0
20230531,193500,18838001660,16950,16950,16950,16950,0
20230531,193400,18838001660,16950,16950,16950,16950,41654
20230531,193300,18838001660,16950,16950,16950,16950,0
20230531,193200,18838001660,16950,16950,16950,16950,0
20230531,193100,18838001660,16950,16950,16950,16950,0
20230531,193000,18838001660,16950,16950,16950,16950,0
20230531,192900,18838001660,16950,16950,16950,16950,0
20230531,192800,18838001660,16950,16950,16950,16950,0
20230531,192700,18838001660,16950,16950,16950,16950,0
20230531,192600,18838001660,16950,16950,16950,16950,0
20230531,192500,18838001660,16950,16950,16950,16950,0
20230531,192400,18838001660,16950,16950,16950,16950,0
20230531,192300,18838001660,16950,16950,16950,16950,0
20230531,192200,18838001660,16950,16950,16950,16950,0
20230531,192100,18838001660,16950,16950,16950,16950,0
20230531,192000,18838001660,16950,16950,16950,16950,0
20230531,191900,18838001660,16950,16950,16950,16950,0
20230531,191800,18838001660,16950,16950,16950,16950,0
20230531,191700,18838001660,16950,16950,16950,16950,0
20230531,191600,18838001660,16950,16950,16950,16950,0
20230531,191500,18838001660,16950,16950,16950,16950,0
20230531,191400,18838001660,16950,16950,16950,16950,0
20230531,191300,18838001660,16950,16950,16950,16950,0
20230531,191200,18838001660,16950,16950,16950,16950,0
20230531,191100,18838001660,16950,16950,16950,16950,0
20230531,191000,18838001660,16950,16950,16950,16950,0
20230531,190900,18838001660,16950,16950,16950,16950,0
20230531,190800,18838001660,16950,16950,16950,16950,0
20230531,190700,18838001660,16950,16950,16950,16950,0
20230531,190600,18838001660,16950,16950,16950,16950,0
20230531,190500,18838001660,16950,16950,16950,16950,0
20230531,190400,18838001660,16950,16950,16950,16950,41654
20230531,190300,18838001660,16950,16950,16950,16950,0
20230531,190200,18838001660,16950,16950,16950,16950,0
20230531,190100,18838001660,16950,16950,16950,16950,0
20230531,190000,18838001660,16950,16950,16950,16950,0
20230531,185900,18838001660,16950,16950,16950,16950,0
20230531,185800,18838001660,16950,16950,16950,16950,0
20230531,185700,18838001660,16950,16950,16950,16950,0
20230531,185600,18838001660,16950,16950,16950,16950,0
20230531,185500,18838001660,16950,16950,16950,16950,0
20230531,185400,18838001660,16950,16950,16950,16950,0
20230531,185300,18838001660,16950,16950,16950,16950,0
20230531,185200,18838001660,16950,16950,16950,16950,0
20230531,185100,18838001660,16950,16950,16950,16950,0
20230531,185000,18838001660,16950,16950,16950,16950,0
20230531,184900,18838001660,16950,16950,16950,16950,0
20230531,184800,18838001660,16950,16950,16950,16950,0
20230531,184700,18838001660,16950,16950,16950,16950,0
20230531,184600,18838001660,16950,16950,16950,16950,0
20230531,184500,18838001660,16950,16950,16950,16950,0
20230531,184400,18838001660,16950,16950,16950,16950,0
20230531,184300,18838001660,16950,16950,16950,16950,0
20230531,184200,18838001660,16950,16950,16950,16950,0
20230531,184100,18838001660,16950,16950,16950,16950,0
20230531,184000,18838001660,16950,16950,16950,16950,0
20230531,183900,18838001660,16950,16950,16950,16950,0
20230531,183800,18838001660,16950,16950,16950,16950,0
20230531,183700,18838001660,16950,16950,16950,16950,0
20230531,183600,18838001660,16950,16950,16950,16950,0
20230531,183500,18838001660,16950,16950,16950,16950,0
20230531,183400,18838001660,16950,16950,16950,16950,41654
20230531,183300,18838001660,16950,16950,16950,16950,0
20230531,183200,18838001660,16950,16950,16950,16950,0
20230531,183100,18838001660,16950,16950,16950,16950,0
20230531,183000,18838001660,16950,16950,16950,16950,0
20230531,182900,18838001660,16950,16950,16950,16950,0
20230531,182800,18838001660,16950,16950,16950,16950,0
20230531,182700,18838001660,16950,16950,16950,16950,0
20230531,182600,18838001660,16950,16950,16950,16950,0
20230531,182500,18838001660,16950,16950,16950,16950,0
20230531,182400,18838001660,16950,16950,16950,16950,0
20230531,182300,18838001660,16950,16950,16950,16950,0
20230531,182200,18838001660,16950,16950,16950,16950,0
20230531,182100,18838001660,16950,16950,16950,16950,0
20230531,182000,18838001660,16950,16950,16950,16950,0
20230531,181900,18838001660,16950,16950,16950,16950,0
20230531,181800,18838001660,16950,16950,16950,16950,0
20230531,181700,18838001660,16950,16950,16950,16950,0
20230531,181600,18838001660,16950,16950,16950,16950,0
20230531,181500,18838001660,16950,16950,16950,16950,0
20230531,181400,18838001660,16950,16950,16950,16950,0
20230531,181300,18838001660,16950,16950,16950,16950,0
20230531,181200,18838001660,16950,16950,16950,16950,0
20230531,181100,18838001660,16950,16950,16950,16950,0
20230531,181000,18838001660,16950,16950,16950,16950,0
20230531,180900,18838001660,16950,16950,16950,16950,0
20230531,180800,18838001660,16950,16950,16950,16950,0
20230531,180700,18838001660,16950,16950,16950,16950,0
20230531,180600,18838001660,16950,16950,16950,16950,0
20230531,180500,18838001660,16950,16950,16950,16950,0
20230531,180400,18838001660,16950,16950,16950,16950,41654
20230531,180300,18838001660,16950,16950,16950,16950,0
20230531,180200,18838001660,16950,16950,16950,16950,0
20230531,180100,18838001660,16950,16950,16950,16950,0
20230531,180000,18838001660,16950,16950,16950,16950,0
20230531,175900,18838001660,16950,16950,16950,16950,0
20230531,175800,18838001660,16950,16950,16950,16950,0
20230531,175700,18838001660,16950,16950,16950,16950,0
20230531,175600,18838001660,16950,16950,16950,16950,0
20230531,175500,18838001660,16950,16950,16950,16950,0
20230531,175400,18838001660,16950,16950,16950,16950,0
20230531,175300,18838001660,16950,16950,16950,16950,0
20230531,175200,18838001660,16950,16950,16950,16950,0
20230531,175100,18838001660,16950,16950,16950,16950,0
20230531,175000,18838001660,16950,16950,16950,16950,0
20230531,174900,18838001660,16950,16950,16950,16950,0
20230531,174800,18838001660,16950,16950,16950,16950,0
20230531,174700,18838001660,16950,16950,16950,16950,0
20230531,174600,18838001660,16950,16950,16950,16950,0
20230531,174500,18838001660,16950,16950,16950,16950,0
20230531,174400,18838001660,16950,16950,16950,16950,0
20230531,174300,18838001660,16950,16950,16950,16950,0
20230531,174200,18838001660,16950,16950,16950,16950,0
20230531,174100,18838001660,16950,16950,16950,16950,0
20230531,174000,18838001660,16950,16950,16950,16950,0
20230531,173900,18838001660,16950,16950,16950,16950,0
20230531,173800,18838001660,16950,16950,16950,16950,0
20230531,173700,18838001660,16950,16950,16950,16950,0
20230531,173600,18838001660,16950,16950,16950,16950,0
20230531,173500,18838001660,16950,16950,16950,16950,0
20230531,173400,18838001660,16950,16950,16950,16950,41654
20230531,173300,18838001660,16950,16950,16950,16950,0
20230531,173200,18838001660,16950,16950,16950,16950,0
20230531,173100,18838001660,16950,16950,16950,16950,0
20230531,173000,18838001660,16950,16950,16950,16950,0
20230531,172900,18838001660,16950,16950,16950,16950,0
20230531,172800,18838001660,16950,16950,16950,16950,0
20230531,172700,18838001660,16950,16950,16950,16950,0
20230531,172600,18838001660,16950,16950,16950,16950,0
20230531,172500,18838001660,16950,16950,16950,16950,0
20230531,172400,18838001660,16950,16950,16950,16950,0
20230531,172300,18838001660,16950,16950,16950,16950,0
20230531,172200,18838001660,16950,16950,16950,16950,0
20230531,172100,18838001660,16950,16950,16950,16950,0
20230531,172000,18838001660,16950,16950,16950,16950,0
20230531,171900,18838001660,16950,16950,16950,16950,0
20230531,171800,18838001660,16950,16950,16950,16950,0
20230531,171700,18838001660,16950,16950,16950,16950,0
20230531,171600,18838001660,16950,16950,16950,16950,0
20230531,171500,18838001660,16950,16950,16950,16950,0
20230531,171400,18838001660,16950,16950,16950,16950,0
20230531,171300,18838001660,16950,16950,16950,16950,0
20230531,171200,18838001660,16950,16950,16950,16950,0
20230531,171100,18838001660,16950,16950,16950,16950,0
20230531,171000,18838001660,16950,16950,16950,16950,0
20230531,170900,18838001660,16950,16950,16950,16950,0
20230531,170800,18838001660,16950,16950,16950,16950,0
20230531,170700,18838001660,16950,16950,16950,16950,0
20230531,170600,18838001660,16950,16950,16950,16950,0
20230531,170500,18838001660,16950,16950,16950,16950,0
20230531,170400,18838001660,16950,16950,16950,16950,41654
20230531,170300,18838001660,16950,16950,16950,16950,0
20230531,170200,18838001660,16950,16950,16950,16950,0
20230531,170100,18838001660,16950,16950,16950,16950,0
20230531,170000,18838001660,16950,16950,16950,16950,0
20230531,165900,18838001660,16950,16950,16950,16950,0
20230531,165800,18838001660,16950,16950,16950,16950,0
20230531,165700,18838001660,16950,16950,16950,16950,0
20230531,165600,18838001660,16950,16950,16950,16950,0
20230531,165500,18838001660,16950,16950,16950,16950,0
20230531,165400,18838001660,16950,16950,16950,16950,0
20230531,165300,18838001660,16950,16950,16950,16950,0
20230531,165200,18838001660,16950,16950,16950,16950,0
20230531,165100,18838001660,16950,16950,16950,16950,0
20230531,165000,18838001660,16950,16950,16950,16950,0
20230531,164900,18838001660,16950,16950,16950,16950,0
20230531,164800,18838001660,16950,16950,16950,16950,0
20230531,164700,18838001660,16950,16950,16950,16950,0
20230531,164600,18838001660,16950,16950,16950,16950,0
20230531,164500,18838001660,16950,16950,16950,16950,0
20230531,164400,18838001660,16950,16950,16950,16950,0
20230531,164300,18838001660,16950,16950,16950,16950,0
20230531,164200,18838001660,16950,16950,16950,16950,0
20230531,164100,18838001660,16950,16950,16950,16950,0
20230531,164000,18838001660,16950,16950,16950,16950,0
20230531,163900,18838001660,16950,16950,16950,16950,0
20230531,163800,18838001660,16950,16950,16950,16950,0
20230531,163700,18838001660,16950,16950,16950,16950,0
20230531,163600,18838001660,16950,16950,16950,16950,0
20230531,163500,18838001660,16950,16950,16950,16950,0
20230531,163400,18838001660,16950,16950,16950,16950,41654
20230531,163300,18838001660,16950,16950,16950,16950,0
20230531,163200,18838001660,16950,16950,16950,16950,0
20230531,163100,18838001660,16950,16950,16950,16950,0
20230531,163000,18838001660,16950,16950,16950,16950,0
20230531,162900,18838001660,16950,16950,16950,16950,0
20230531,162800,18838001660,16950,16950,16950,16950,0
20230531,162700,18838001660,16950,16950,16950,16950,0
20230531,162600,18838001660,16950,16950,16950,16950,0
20230531,162500,18838001660,16950,16950,16950,16950,0
20230531,162400,18838001660,16950,16950,16950,16950,0
20230531,162300,18838001660,16950,16950,16950,16950,0
20230531,162200,18838001660,16950,16950,16950,16950,0
20230531,162100,18838001660,16950,16950,16950,16950,0
20230531,162000,18838001660,16950,16950,16950,16950,0
20230531,161900,18838001660,16950,16950,16950,16950,0
20230531,161800,18838001660,16950,16950,16950,16950,0
20230531,161700,18838001660,16950,16950,16950,16950,0
20230531,161600,18838001660,16950,16950,16950,16950,0
20230531,161500,18838001660,16950,16950,16950,16950,0
20230531,161400,18838001660,16950,16950,16950,16950,0
20230531,161300,18838001660,16950,16950,16950,16950,0
20230531,161200,18838001660,16950,16950,16950,16950,0
20230531,161100,18838001660,16950,16950,16950,16950,0
20230531,161000,18838001660,16950,16950,16950,16950,0
20230531,160900,18838001660,16950,16950,16950,16950,0
20230531,160800,18838001660,16950,16950,16950,16950,0
20230531,160700,18838001660,16950,16950,16950,16950,0
20230531,160600,18838001660,16950,16950,16950,16950,0
20230531,160500,18838001660,16950,16950,16950,16950,0
20230531,160400,18838001660,16950,16950,16950,16950,41654
20230531,160300,18838001660,16950,16950,16950,16950,0
20230531,160200,18838001660,16950,16950,16950,16950,0
20230531,160100,18838001660,16950,16950,16950,16950,0
20230531,160000,18838001660,16950,16950,16950,16950,0
20230531,155900,18838001660,16950,16950,16950,16950,0
20230531,155800,18838001660,16950,16950,16950,16950,0
20230531,155700,18838001660,16950,16950,16950,16950,0
20230531,155600,18838001660,16950,16950,16950,16950,0
20230531,155500,18838001660,16950,16950,16950,16950,0
20230531,155400,18838001660,16950,16950,16950,16950,0
20230531,155300,18838001660,16950,16950,16950,16950,0
20230531,155200,18838001660,16950,16950,16950,16950,0
20230531,155100,18838001660,16950,16950,16950,16950,0
20230531,155000,18838001660,16950,16950,16950,16950,0
20230531,154900,18838001660,16950,16950,16950,16950,0
20230531,154800,18838001660,16950,16950,16950,16950,0
20230531,154700,18838001660,16950,16950,16950,16950,0
20230531,154600,18838001660,16950,16950,16950,16950,0
20230531,154500,18838001660,16950,16950,16950,16950,0
20230531,154400,18838001660,16950,16950,16950,16950,0
20230531,154300,18838001660,16950,16950,16950,16950,0
20230531,154200,18838001660,16950,16950,16950,16950,0
20230531,154100,18838001660,16950,16950,16950,16950,0
20230531,154000,18838001660,16950,16950,16950,16950,0
20230531,153900,18838001660,16950,16950,16950,16950,0
20230531,153800,18838001660,16950,16950,16950,16950,0
20230531,153700,18838001660,16950,16950,16950,16950,0
20230531,153600,18838001660,16950,16950,16950,16950,0
20230531,153500,18838001660,16950,16950,16950,16950,0
20230531,153400,18838001660,16950,16950,16950,16950,41654
20230531,153300,18838001660,16950,16950,16950,16950,0
20230531,153200,18838001660,16950,16950,16950,16950,0
20230531,153100,18838001660,16950,16950,16950,16950,0
20230531,153000,18838001660,16950,16950,16950,16950,41654
20230531,152900,18131966360,16940,16940,16940,16940,0
20230531,152800,18131966360,16940,16940,16940,16940,0
20230531,152700,18131966360,16940,16940,16940,16940,0
20230531,152600,18131966360,16940,16940,16940,16940,0
20230531,152500,18131966360,16940,16940,16940,16940,0
20230531,152400,18131966360,16940,16940,16940,16940,0
20230531,152300,18131966360,16940,16940,16940,16940,0
20230531,152200,18131966360,16940,16940,16940,16940,0
20230531,152100,18131966360,16940,16940,16940,16940,0
20230531,152000,18131966360,16940,16940,16940,16940,0
20230531,151900,18131966360,16940,16940,16960,16930,6629
20230531,151800,18019636840,16940,16940,16940,16930,415
20230531,151700,18012606750,16930,16940,16940,16930,1056
20230531,151600,17994722720,16930,16940,16940,16930,2310
20230531,151500,17955603820,16930,16930,16930,16920,1376
20230531,151400,17932313000,16920,16920,16930,16920,499
20230531,151300,17923868600,16920,16930,16940,16920,1079
20230531,151200,17905599610,16930,16950,16950,16930,3297
20230531,151100,17849755290,16950,16940,16950,16940,896
20230531,151000,17834569730,16950,16950,16960,16940,1114
20230531,150900,17815687000,16940,16940,16950,16930,1850
20230531,150800,17784348270,16930,16930,16940,16920,2705
20230531,150700,17738549020,16930,16950,16960,16920,1278
20230531,150600,17716893730,16950,16920,16960,16920,6725
20230531,150500,17602907510,16930,16900,16930,16900,1967
20230531,150400,17569634190,16890,16900,16900,16890,1394
20230531,150300,17546085680,16890,16890,16900,16890,1231
20230531,150200,17525288350,16890,16900,16900,16880,1224
20230531,150100,17504617110,16870,16870,16900,16860,1180
20230531,150000,17484710150,16870,16870,16900,16840,1981
20230531,145900,17451296110,16910,16870,16980,16870,16111
20230531,145800,17178681960,16870,16850,16870,16820,5866
20230531,145700,17079827650,16850,16830,16850,16800,1345
20230531,145600,17057191060,16830,16840,16840,16820,712
20230531,145500,17045205910,16840,16850,16850,16840,783
20230531,145400,17032016380,16850,16800,16850,16800,1783
20230531,145300,17002002570,16800,16810,16840,16800,2676
20230531,145200,16957009500,16810,16820,16830,16800,819
20230531,145100,16943235550,16830,16810,16830,16800,743
20230531,145000,16930744930,16800,16820,16830,16800,1562
20230531,144900,16904468020,16810,16820,16820,16810,733
20230531,144800,16892144470,16810,16820,16830,16810,1085
20230531,144700,16873893580,16820,16820,16830,16810,1411
20230531,144600,16850156610,16830,16820,16830,16820,534
20230531,144500,16841174260,16820,16820,16830,16810,763
20230531,144400,16828344000,16830,16810,16830,16810,715
20230531,144300,16816322330,16810,16820,16830,16810,689
20230531,144200,16804734110,16830,16830,16830,16810,653
20230531,144100,16793751530,16820,16820,16830,16820,1294
20230531,144000,16771983900,16820,16830,16830,16820,876
20230531,143900,16757244640,16820,16820,16830,16810,1920
20230531,143800,16724951430,16820,16810,16820,16810,868
20230531,143700,16710357460,16820,16810,16820,16810,689
20230531,143600,16698772310,16810,16820,16820,16810,923
20230531,143500,16683254700,16820,16820,16820,16810,1260
20230531,143400,16662070840,16820,16810,16820,16810,1663
20230531,143300,16634102770,16820,16820,16820,16810,1081
20230531,143200,16615925000,16820,16810,16820,16810,832
20230531,143100,16601935460,16810,16820,16830,16810,1792
20230531,143000,16571794010,16820,16830,16830,16820,1259
20230531,142900,16550610590,16830,16820,16830,16820,502
20230531,142800,16542164870,16830,16820,16840,16820,1214
20230531,142700,16521737150,16820,16820,16830,16820,1037
20230531,142600,16504291540,16830,16840,16840,16820,558
20230531,142500,16494900240,16830,16860,16860,16830,1201
20230531,142400,16474667640,16860,16840,16860,16820,7075
20230531,142300,16355515270,16830,16830,16840,16830,758
20230531,142200,16342754660,16830,16840,16840,16830,1201
20230531,142100,16322537310,16840,16810,16840,16800,1382
20230531,142000,16299280560,16830,16770,16830,16760,4104
20230531,141900,16230319140,16760,16760,16780,16760,3062
20230531,141800,16178990250,16760,16750,16760,16730,2914
20230531,141700,16130174100,16750,16740,16760,16740,2466
20230531,141600,16088865760,16740,16730,16740,16730,667
20230531,141500,16077705500,16730,16750,16750,16730,1614
20230531,141400,16050693470,16750,16740,16750,16730,494
20230531,141300,16042424140,16740,16750,16750,16730,3159
20230531,141200,15989537950,16750,16760,16770,16750,872
20230531,141100,15974929160,16770,16750,16770,16740,2833
20230531,141000,15927461320,16750,16760,16760,16750,951
20230531,140900,15911527700,16750,16750,16760,16750,783
20230531,140800,15898411410,16750,16750,16760,16740,3193
20230531,140700,15844946780,16750,16740,16750,16740,934
20230531,140600,15829307690,16750,16750,16760,16740,1416
20230531,140500,15805591500,16760,16770,16770,16750,10059
20230531,140400,15637081250,16770,16770,16770,16760,1740
20230531,140300,15607918350,16770,16770,16780,16760,2600
20230531,140200,15564318460,16770,16770,16780,16760,1523
20230531,140100,15538775070,16780,16760,16780,16760,693
20230531,140000,15527156920,16760,16770,16780,16760,2096
20230531,135900,15492006060,16780,16780,16780,16770,1100
20230531,135800,15473556580,16780,16760,16780,16760,1020
20230531,135700,15456451830,16760,16770,16780,16760,1070
20230531,135600,15438511070,16780,16770,16780,16760,1610
20230531,135500,15411520720,16770,16780,16780,16770,1994
20230531,135400,15378077380,16770,16770,16780,16770,2486
20230531,135300,15336376560,16770,16790,16800,16770,3010
20230531,135200,15285847110,16790,16790,16800,16780,802
20230531,135100,15272383260,16800,16790,16800,16780,1060
20230531,135000,15254588740,16780,16790,16790,16780,800
20230531,134900,15241161890,16780,16780,16790,16780,1025
20230531,134800,15223954700,16780,16780,16790,16780,1128
20230531,134700,15205023840,16780,16770,16780,16770,1025
20230531,134600,15187826870,16770,16780,16790,16770,1030
20230531,134500,15170546130,16790,16790,16790,16780,1076
20230531,134400,15152486200,16780,16790,16790,16780,1229
20230531,134300,15131855550,16790,16790,16800,16780,497
20230531,134200,15123510690,16790,16820,16820,16790,1475
20230531,134100,15098732750,16820,16800,16820,16790,4043
20230531,134000,15030804810,16790,16800,16800,16780,1807
20230531,133900,15000465670,16790,16800,16800,16790,1165
20230531,133800,14980900580,16800,16800,16800,16790,1076
20230531,133700,14962828860,16800,16780,16800,16780,2479
20230531,133600,14921204190,16770,16770,16780,16760,1214
20230531,133500,14900842800,16770,16780,16780,16770,913
20230531,133400,14885529980,16770,16770,16780,16760,991
20230531,133300,14868912440,16770,16780,16780,16760,894
20230531,133200,14853925820,16770,16770,16800,16770,1941
20230531,133100,14821357190,16780,16790,16790,16780,1349
20230531,133000,14798717770,16790,16790,16800,16790,696
20230531,132900,14787030890,16790,16780,16800,16770,2242
20230531,132800,14749393170,16780,16770,16780,16760,744
20230531,132700,14736916310,16770,16760,16770,16760,1298
20230531,132600,14715156070,16770,16770,16780,16760,2162
20230531,132500,14678912940,16770,16780,16780,16760,1387
20230531,132400,14655657060,16770,16760,16780,16760,642
20230531,132300,14644892360,16760,16770,16780,16760,735
20230531,132200,14632569090,16770,16780,16780,16770,948
20230531,132100,14616667540,16770,16770,16780,16770,829
20230531,132000,14602762690,16770,16770,16780,16770,873
20230531,131900,14588120900,16770,16770,16780,16770,1156
20230531,131800,14568726720,16770,16780,16780,16770,556
20230531,131700,14559401080,16780,16770,16780,16760,2720
20230531,131600,14513769150,16780,16780,16780,16760,7160
20230531,131500,14393656640,16790,16800,16800,16780,1016
20230531,131400,14376599960,16790,16780,16790,16780,1262
20230531,131300,14355415190,16780,16790,16800,16780,515
20230531,131200,14346770350,16790,16800,16800,16780,1840
20230531,131100,14315872880,16790,16790,16800,16790,1201
20230531,131000,14295705930,16790,16800,16810,16790,822
20230531,130900,14281900640,16800,16800,16810,16800,597
20230531,130800,14271868840,16800,16800,16810,16800,804
20230531,130700,14258361040,16800,16800,16810,16800,455
20230531,130600,14250715540,16800,16800,16810,16800,388
20230531,130500,14244196850,16810,16800,16810,16800,821
20230531,130400,14230403180,16800,16800,16810,16800,723
20230531,130300,14218255330,16810,16800,16810,16800,807
20230531,130200,14204696630,16800,16800,16810,16800,810
20230531,130100,14191086640,16810,16810,16820,16810,731
20230531,130000,14178797360,16810,16810,16810,16800,1321
20230531,125900,14156593840,16810,16800,16810,16800,1488
20230531,125800,14131593130,16790,16790,16800,16790,852
20230531,125700,14117287600,16790,16790,16800,16790,679
20230531,125600,14105885200,16790,16800,16800,16790,788
20230531,125500,14092651720,16800,16790,16800,16790,1185
20230531,125400,14072750620,16790,16790,16800,16790,552
20230531,125300,14063482380,16790,16790,16800,16790,474
20230531,125200,14055522450,16800,16790,16800,16790,1551
20230531,125100,14029470510,16790,16790,16800,16790,417
20230531,125000,14022468460,16790,16790,16800,16790,519
20230531,124900,14013751860,16780,16790,16790,16780,884
20230531,124800,13998914910,16780,16780,16790,16780,681
20230531,124700,13987487320,16780,16770,16800,16770,776
20230531,124600,13974465450,16770,16780,16790,16770,4458
20230531,124500,13899692290,16780,16790,16790,16780,2845
20230531,124400,13851944490,16790,16780,16790,16770,3044
20230531,124300,13800867080,16780,16770,16780,16770,2206
20230531,124200,13763871510,16770,16770,16780,16770,1255
20230531,124100,13742824480,16770,16780,16790,16770,3829
20230531,124000,13678585570,16780,16810,16810,16780,3074
20230531,123900,13626955890,16800,16800,16810,16800,591
20230531,123800,13617026760,16800,16790,16810,16790,748
20230531,123700,13604460340,16790,16790,16800,16790,1919
20230531,123600,13572227560,16790,16810,16810,16790,1315
20230531,123500,13550136010,16800,16780,16800,16780,1710
20230531,123400,13521419010,16780,16780,16790,16780,745
20230531,123300,13508916300,16780,16790,16790,16780,1170
20230531,123200,13489278730,16790,16790,16800,16780,1290
20230531,123100,13467620530,16780,16790,16800,16780,2625
20230531,123000,13423557070,16790,16800,16810,16790,1864
20230531,122900,13392245070,16790,16790,16790,16780,843
20230531,122800,13378095240,16790,16790,16790,16780,1189
20230531,122700,13358137710,16780,16780,16790,16770,1512
20230531,122600,13332766590,16780,16760,16780,16760,720
20230531,122500,13320693830,16770,16760,16780,16760,1318
20230531,122400,13298592030,16770,16760,16770,16760,1481
20230531,122300,13273769300,16760,16770,16780,16760,820
20230531,122200,13260021780,16780,16770,16780,16770,688
20230531,122100,13248482250,16770,16770,16780,16770,988
20230531,122000,13231911120,16780,16770,16780,16770,1001
20230531,121900,13215123720,16770,16780,16780,16770,719
20230531,121800,13203062920,16760,16770,16780,16760,1190
20230531,121700,13183106790,16770,16760,16780,16760,1397
20230531,121600,13159681490,16760,16760,16770,16750,1454
20230531,121500,13135319290,16750,16750,16760,16750,975
20230531,121400,13118986250,16750,16760,16770,16750,361
20230531,121300,13112936640,16760,16740,16780,16740,3856
20230531,121200,13048317620,16750,16740,16750,16740,1908
20230531,121100,13016372510,16750,16750,16760,16750,813
20230531,121000,13002753630,16750,16740,16760,16740,2255
20230531,120900,12964984080,16750,16780,16780,16740,11935
20230531,120800,12764999930,16770,16770,16780,16770,1807
20230531,120700,12734693180,16780,16780,16800,16770,4162
20230531,120600,12664882940,16800,16780,16800,16780,8379
20230531,120500,12524180100,16780,16790,16800,16780,1468
20230531,120400,12499532940,16800,16800,16800,16790,1492
20230531,120300,12474480530,16790,16790,16800,16790,1570
20230531,120200,12448118170,16790,16800,16800,16790,1359
20230531,120100,12425293690,16800,16810,16810,16790,971
20230531,120000,12408981990,16800,16790,16810,16790,1577
20230531,115900,12382497630,16790,16800,16810,16790,1424
20230531,115800,12358573760,16810,16790,16810,16780,3815
20230531,115700,12294528300,16780,16790,16790,16780,1145
20230531,115600,12275310620,16790,16790,16790,16780,1774
20230531,115500,12245536880,16790,16790,16800,16780,1104
20230531,115400,12227001860,16790,16790,16800,16780,1490
20230531,115300,12201986710,16790,16780,16800,16780,2307
20230531,115200,12163247050,16780,16790,16790,16780,1507
20230531,115100,12137951960,16790,16780,16800,16770,2132
20230531,115000,12102146250,16770,16780,16790,16770,2247
20230531,114900,12064457570,16780,16760,16780,16760,2597
20230531,114800,12020913230,16760,16800,16800,16760,1888
20230531,114700,11989240500,16790,16800,16810,16780,1139
20230531,114600,11970106570,16810,16810,16810,16800,2142
20230531,114500,11934119810,16810,16800,16820,16800,2073
20230531,114400,11899275210,16800,16780,16810,16780,2224
20230531,114300,11861915440,16790,16780,16800,16770,3217
20230531,114200,11807905070,16790,16760,16790,16760,1770
20230531,114100,11778223500,16760,16790,16790,16760,4635
20230531,114000,11700506340,16780,16770,16790,16770,1871
20230531,113900,11669117500,16770,16780,16780,16760,4197
20230531,113800,11598738780,16780,16770,16790,16760,5628
20230531,113700,11504360010,16780,16790,16800,16770,3142
20230531,113600,11451627200,16790,16790,16800,16780,1687
20230531,113500,11423304040,16800,16790,16810,16780,1969
20230531,113400,11390236280,16790,16790,16790,16780,1567
20230531,113300,11363936380,16790,16780,16800,16780,953
20230531,113200,11347938440,16780,16780,16780,16760,3514
20230531,113100,11288997970,16790,16780,16800,16770,3265
20230531,113000,11234190660,16780,16770,16790,16760,1626
20230531,112900,11206917120,16760,16770,16780,16760,5460
20230531,112800,11115364480,16770,16790,16790,16770,2953
20230531,112700,11065815860,16780,16790,16800,16780,3542
20230531,112600,11006367320,16790,16790,16800,16780,1996
20230531,112500,10972854880,16790,16800,16800,16790,2190
20230531,112400,10936066320,16810,16800,16810,16790,1561
20230531,112300,10909847030,16800,16800,16800,16790,1774
20230531,112200,10880049750,16800,16800,16800,16790,2083
20230531,112100,10845065660,16800,16800,16810,16790,6017
20230531,112000,10744000160,16800,16810,16810,16800,1258
20230531,111900,10722861680,16810,16800,16810,16790,2061
20230531,111800,10688243460,16800,16790,16830,16790,3092
20230531,111700,10636280420,16800,16790,16810,16790,1839
20230531,111600,10605395910,16780,16800,16810,16780,8034
20230531,111500,10470470200,16800,16820,16820,16800,5576
20230531,111400,10376728560,16810,16840,16840,16810,7802
20230531,111300,10245468040,16840,16850,16850,16830,5597
20230531,111200,10151255810,16840,16840,16850,16830,3355
20230531,111100,10094762580,16830,16850,16860,16830,2767
20230531,111000,10048159540,16850,16860,16870,16840,11050
20230531,110900,9861932170,16860,16880,16900,16860,2912
20230531,110800,9812796230,16880,16890,16900,16880,2181
20230531,110700,9775966880,16890,16900,16910,16890,2663
20230531,110600,9730967850,16900,16920,16920,16900,1378
20230531,110500,9707672230,16910,16910,16920,16900,1058
20230531,110400,9689788390,16920,16910,16930,16910,2369
20230531,110300,9649719250,16910,16910,16930,16910,1766
20230531,110200,9619850420,16920,16930,16930,16910,1409
20230531,110100,9596011710,16930,16910,16940,16900,1617
20230531,110000,9568655320,16900,16910,16910,16900,3574
20230531,105900,9508245130,16900,16920,16930,16900,5502
20230531,105800,9415200140,16920,16930,16930,16920,2818
20230531,105700,9367516720,16930,16920,16930,16920,2372
20230531,105600,9327381250,16920,16930,16940,16920,887
20230531,105500,9312367450,16930,16930,16940,16930,1506
20230531,105400,9286870790,16940,16940,16950,16930,1120
20230531,105300,9267902360,16930,16930,16950,16930,1470
20230531,105200,9243003680,16930,16920,16950,16920,1914
20230531,105100,9210593740,16920,16920,16930,16910,2915
20230531,105000,9161279650,16920,16940,16950,16920,5769
20230531,104900,9063609920,16940,16950,16960,16940,1246
20230531,104800,9042496870,16960,16950,16960,16940,2764
20230531,104700,8995647180,16960,16960,16970,16950,2708
20230531,104600,8949736880,16960,16960,16970,16950,1483
20230531,104500,8924584510,16950,16960,16960,16950,2245
20230531,104400,8886522260,16960,16990,16990,16960,7718
20230531,104300,8755567120,16990,16980,16990,16970,2453
20230531,104200,8713896860,16970,16980,16990,16970,2423
20230531,104100,8672759480,16990,16980,16990,16980,692
20230531,104000,8661007750,16990,16990,17000,16980,1296
20230531,103900,8638996340,16980,16980,16990,16980,1274
20230531,103800,8617362170,16990,16990,16990,16980,1086
20230531,103700,8598918200,16980,16970,16980,16960,1435
20230531,103600,8574564510,16970,16980,16990,16960,4969
20230531,103500,8490223150,16980,17000,17000,16980,650
20230531,103400,8479183770,17000,16980,17010,16980,895
20230531,103300,8463974640,16990,16970,17010,16960,4974
20230531,103200,8379551830,16980,17010,17010,16970,5335
20230531,103100,8288923330,17010,16990,17010,16980,2783
20230531,103000,8241640980,16990,17010,17020,16980,5915
20230531,102900,8141101640,17010,17020,17030,17010,2291
20230531,102800,8102115720,17020,17010,17020,17000,1860
20230531,102700,8070477370,17010,17010,17010,17000,1148
20230531,102600,8050956280,17010,17020,17020,17000,1282
20230531,102500,8029155820,17010,17020,17030,17010,1392
20230531,102400,8005463910,17020,17000,17030,17000,1023
20230531,102300,7988061610,17000,17010,17010,16990,1476
20230531,102200,7962964260,17010,17050,17050,16980,2923
20230531,102100,7913260530,17060,17010,17060,17000,1679
20230531,102000,7884681320,17000,17020,17030,17000,2277
20230531,101900,7845949280,17020,17000,17030,16990,9913
20230531,101800,7677420480,17000,17030,17030,16980,7911
20230531,101700,7542912770,17030,17060,17060,17010,3889
20230531,101600,7476640780,17070,17070,17070,17060,1861
20230531,101500,7444890020,17060,17060,17070,17060,2685
20230531,101400,7399071070,17070,17010,17070,17010,1694
20230531,101300,7370181280,17040,17070,17100,17000,5395
20230531,101200,7278251550,17080,17150,17150,17080,8929
20230531,101100,7125466080,17140,17150,17160,17130,3077
20230531,101000,7072713670,17150,17170,17180,17150,1799
20230531,100900,7041843910,17170,17160,17180,17160,2716
20230531,100800,6995209110,17180,17180,17180,17150,6425
20230531,100700,6884904590,17180,17160,17180,17150,813
20230531,100600,6870951020,17160,17180,17190,17140,2880
20230531,100500,6821539440,17180,17170,17190,17160,3640
20230531,100400,6759018440,17160,17170,17180,17160,2089
20230531,100300,6723137610,17170,17170,17190,17170,2784
20230531,100200,6675307550,17170,17160,17190,17140,2805
20230531,100100,6627172670,17160,17190,17200,17160,5579
20230531,100000,6531329310,17190,17180,17210,17180,9323
20230531,095900,6370997110,17190,17180,17190,17170,6108
20230531,095800,6266052740,17170,17170,17190,17160,4806
20230531,095700,6183503890,17170,17140,17180,17140,3052
20230531,095600,6131148450,17140,17130,17160,17090,9497
20230531,095500,5968288110,17150,17190,17190,17070,10645
20230531,095400,5785762740,17160,17090,17200,17090,27820
20230531,095300,5308756920,17110,17100,17110,17090,4643
20230531,095200,5229378490,17100,17090,17100,17080,2978
20230531,095100,5178481620,17100,17120,17120,17090,5134
20230531,095000,5090648890,17120,17130,17130,17120,1586
20230531,094900,5063490420,17120,17110,17130,17100,4160
20230531,094800,4992269080,17120,17130,17130,17100,5663
20230531,094700,4895342620,17130,17140,17140,17130,1769
20230531,094600,4865033390,17140,17010,17140,17010,28025
20230531,094500,4386060290,17060,17000,17060,16990,10531
20230531,094400,4206787280,16970,16970,16990,16960,2480
20230531,094300,4164700200,16970,16980,16980,16960,1216
20230531,094200,4144060600,16980,17010,17020,16980,1428
20230531,094100,4119775810,17010,17000,17040,16970,3292
20230531,094000,4063794710,17010,17040,17040,17000,400
20230531,093900,4056984910,17040,16950,17050,16940,3916
20230531,093800,3990417620,16950,16970,16970,16950,779
20230531,093700,3977208050,16970,17000,17000,16970,1958
20230531,093600,3943946400,17000,17040,17040,17000,2872
20230531,093500,3895062480,17050,17040,17060,17030,5950
20230531,093400,3793650980,17040,16980,17060,16980,8975
20230531,093300,3640721470,16980,16900,16980,16870,5573
20230531,093200,3546361500,16910,16900,16910,16860,2228
20230531,093100,3508741720,16880,16880,16900,16880,1131
20230531,093000,3489649680,16880,16830,16880,16830,7521
20230531,092900,3362921480,16830,16840,16840,16830,2240
20230531,092800,3325221900,16840,16860,16860,16830,3559
20230531,092700,3265287840,16860,16910,16910,16850,4793
20230531,092600,3184386070,16900,16900,16910,16900,1325
20230531,092500,3161991720,16900,16910,16920,16900,1946
20230531,092400,3129092290,16920,16910,16930,16910,740
20230531,092300,3116573640,16910,16930,16930,16910,2058
20230531,092200,3081769780,16910,16920,16930,16910,2953
20230531,092100,3031809390,16920,16890,16920,16870,2376
20230531,092000,2991641180,16890,16840,16900,16830,3632
20230531,091900,2930408910,16840,16850,16870,16840,11220
20230531,091800,2741354380,16850,16890,16900,16850,5692
20230531,091700,2645355010,16890,16870,16900,16870,1305
20230531,091600,2623324670,16870,16870,16890,16850,1747
20230531,091500,2593862490,16870,16780,16900,16770,4617
20230531,091400,2516224490,16770,16810,16810,16690,16651
20230531,091300,2237622740,16810,16840,16840,16770,8417
20230531,091200,2096095360,16830,16900,16930,16830,6919
20230531,091100,1979416290,16900,16940,16940,16900,1848
20230531,091000,1948134050,16940,16930,16970,16900,3852
20230531,090900,1882970390,16920,16930,17000,16920,5803
20230531,090800,1784620160,16930,17070,17090,16930,7823
20230531,090700,1651683640,17060,16940,17060,16940,5063
20230531,090600,1565718730,16940,16820,16950,16820,8384
20230531,090500,1424083110,16820,16750,16820,16740,11957
20230531,090400,1223538710,16740,16730,16770,16710,12913
20230531,090300,1007523970,16710,16820,16820,16510,19969
20230531,090200,673920100,16820,17020,17020,16810,24008
20230531,090100,267841060,17020,17040,17090,17010,2754
20230531,090000,220899100,17070,17120,17130,17010,11193