stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,191800,243010332015,3015,3015,3015,3015,382970
20230530,191700,243010332015,3015,3015,3015,3015,0
20230530,191600,243010332015,3015,3015,3015,3015,0
20230530,191500,243010332015,3015,3015,3015,3015,0
20230530,191400,243010332015,3015,3015,3015,3015,0
20230530,191300,243010332015,3015,3015,3015,3015,0
20230530,191200,243010332015,3015,3015,3015,3015,0
20230530,191100,243010332015,3015,3015,3015,3015,0
20230530,191000,243010332015,3015,3015,3015,3015,0
20230530,190900,243010332015,3015,3015,3015,3015,0
20230530,190800,243010332015,3015,3015,3015,3015,0
20230530,190700,243010332015,3015,3015,3015,3015,0
20230530,190600,243010332015,3015,3015,3015,3015,0
20230530,190500,243010332015,3015,3015,3015,3015,0
20230530,190400,243010332015,3015,3015,3015,3015,0
20230530,190300,243010332015,3015,3015,3015,3015,0
20230530,190200,243010332015,3015,3015,3015,3015,0
20230530,190100,243010332015,3015,3015,3015,3015,0
20230530,190000,243010332015,3015,3015,3015,3015,0
20230530,185900,243010332015,3015,3015,3015,3015,0
20230530,185800,243010332015,3015,3015,3015,3015,0
20230530,185700,243010332015,3015,3015,3015,3015,0
20230530,185600,243010332015,3015,3015,3015,3015,0
20230530,185500,243010332015,3015,3015,3015,3015,0
20230530,185400,243010332015,3015,3015,3015,3015,0
20230530,185300,243010332015,3015,3015,3015,3015,0
20230530,185200,243010332015,3015,3015,3015,3015,0
20230530,185100,243010332015,3015,3015,3015,3015,0
20230530,185000,243010332015,3015,3015,3015,3015,0
20230530,184900,243010332015,3015,3015,3015,3015,0
20230530,184800,243010332015,3015,3015,3015,3015,382970
20230530,184700,243010332015,3015,3015,3015,3015,0
20230530,184600,243010332015,3015,3015,3015,3015,0
20230530,184500,243010332015,3015,3015,3015,3015,0
20230530,184400,243010332015,3015,3015,3015,3015,0
20230530,184300,243010332015,3015,3015,3015,3015,0
20230530,184200,243010332015,3015,3015,3015,3015,0
20230530,184100,243010332015,3015,3015,3015,3015,0
20230530,184000,243010332015,3015,3015,3015,3015,0
20230530,183900,243010332015,3015,3015,3015,3015,0
20230530,183800,243010332015,3015,3015,3015,3015,0
20230530,183700,243010332015,3015,3015,3015,3015,0
20230530,183600,243010332015,3015,3015,3015,3015,0
20230530,183500,243010332015,3015,3015,3015,3015,0
20230530,183400,243010332015,3015,3015,3015,3015,0
20230530,183300,243010332015,3015,3015,3015,3015,0
20230530,183200,243010332015,3015,3015,3015,3015,0
20230530,183100,243010332015,3015,3015,3015,3015,0
20230530,183000,243010332015,3015,3015,3015,3015,0
20230530,182900,243010332015,3015,3015,3015,3015,0
20230530,182800,243010332015,3015,3015,3015,3015,0
20230530,182700,243010332015,3015,3015,3015,3015,0
20230530,182600,243010332015,3015,3015,3015,3015,0
20230530,182500,243010332015,3015,3015,3015,3015,0
20230530,182400,243010332015,3015,3015,3015,3015,0
20230530,182300,243010332015,3015,3015,3015,3015,0
20230530,182200,243010332015,3015,3015,3015,3015,0
20230530,182100,243010332015,3015,3015,3015,3015,0
20230530,182000,243010332015,3015,3015,3015,3015,0
20230530,181900,243010332015,3015,3015,3015,3015,0
20230530,181800,243010332015,3015,3015,3015,3015,382970
20230530,181700,243010332015,3015,3015,3015,3015,0
20230530,181600,243010332015,3015,3015,3015,3015,0
20230530,181500,243010332015,3015,3015,3015,3015,0
20230530,181400,243010332015,3015,3015,3015,3015,0
20230530,181300,243010332015,3015,3015,3015,3015,0
20230530,181200,243010332015,3015,3015,3015,3015,0
20230530,181100,243010332015,3015,3015,3015,3015,0
20230530,181000,243010332015,3015,3015,3015,3015,0
20230530,180900,243010332015,3015,3015,3015,3015,0
20230530,180800,243010332015,3015,3015,3015,3015,0
20230530,180700,243010332015,3015,3015,3015,3015,0
20230530,180600,243010332015,3015,3015,3015,3015,0
20230530,180500,243010332015,3015,3015,3015,3015,0
20230530,180400,243010332015,3015,3015,3015,3015,0
20230530,180300,243010332015,3015,3015,3015,3015,0
20230530,180200,243010332015,3015,3015,3015,3015,0
20230530,180100,243010332015,3015,3015,3015,3015,0
20230530,180000,243010332015,3015,3015,3015,3015,0
20230530,175900,243010332015,3015,3015,3015,3015,0
20230530,175800,243010332015,3015,3015,3015,3015,0
20230530,175700,243010332015,3015,3015,3015,3015,0
20230530,175600,243010332015,3015,3015,3015,3015,0
20230530,175500,243010332015,3015,3015,3015,3015,0
20230530,175400,243010332015,3015,3015,3015,3015,0
20230530,175300,243010332015,3015,3015,3015,3015,0
20230530,175200,243010332015,3015,3015,3015,3015,0
20230530,175100,243010332015,3015,3015,3015,3015,0
20230530,175000,243010332015,3015,3015,3015,3015,0
20230530,174900,243010332015,3015,3015,3015,3015,0
20230530,174800,243010332015,3015,3015,3015,3015,382970
20230530,174700,243010332015,3015,3015,3015,3015,0
20230530,174600,243010332015,3015,3015,3015,3015,0
20230530,174500,243010332015,3015,3015,3015,3015,0
20230530,174400,243010332015,3015,3015,3015,3015,0
20230530,174300,243010332015,3015,3015,3015,3015,0
20230530,174200,243010332015,3015,3015,3015,3015,0
20230530,174100,243010332015,3015,3015,3015,3015,0
20230530,174000,243010332015,3015,3015,3015,3015,0
20230530,173900,243010332015,3015,3015,3015,3015,0
20230530,173800,243010332015,3015,3015,3015,3015,0
20230530,173700,243010332015,3015,3015,3015,3015,0
20230530,173600,243010332015,3015,3015,3015,3015,0
20230530,173500,243010332015,3015,3015,3015,3015,0
20230530,173400,243010332015,3015,3015,3015,3015,0
20230530,173300,243010332015,3015,3015,3015,3015,0
20230530,173200,243010332015,3015,3015,3015,3015,0
20230530,173100,243010332015,3015,3015,3015,3015,0
20230530,173000,243010332015,3015,3015,3015,3015,0
20230530,172900,243010332015,3015,3015,3015,3015,0
20230530,172800,243010332015,3015,3015,3015,3015,0
20230530,172700,243010332015,3015,3015,3015,3015,0
20230530,172600,243010332015,3015,3015,3015,3015,0
20230530,172500,243010332015,3015,3015,3015,3015,0
20230530,172400,243010332015,3015,3015,3015,3015,0
20230530,172300,243010332015,3015,3015,3015,3015,0
20230530,172200,243010332015,3015,3015,3015,3015,0
20230530,172100,243010332015,3015,3015,3015,3015,0
20230530,172000,243010332015,3015,3015,3015,3015,0
20230530,171900,243010332015,3015,3015,3015,3015,0
20230530,171800,243010332015,3015,3015,3015,3015,382970
20230530,171700,243010332015,3015,3015,3015,3015,0
20230530,171600,243010332015,3015,3015,3015,3015,0
20230530,171500,243010332015,3015,3015,3015,3015,0
20230530,171400,243010332015,3015,3015,3015,3015,0
20230530,171300,243010332015,3015,3015,3015,3015,0
20230530,171200,243010332015,3015,3015,3015,3015,0
20230530,171100,243010332015,3015,3015,3015,3015,0
20230530,171000,243010332015,3015,3015,3015,3015,0
20230530,170900,243010332015,3015,3015,3015,3015,0
20230530,170800,243010332015,3015,3015,3015,3015,0
20230530,170700,243010332015,3015,3015,3015,3015,0
20230530,170600,243010332015,3015,3015,3015,3015,0
20230530,170500,243010332015,3015,3015,3015,3015,0
20230530,170400,243010332015,3015,3015,3015,3015,0
20230530,170300,243010332015,3015,3015,3015,3015,0
20230530,170200,243010332015,3015,3015,3015,3015,0
20230530,170100,243010332015,3015,3015,3015,3015,0
20230530,170000,243010332015,3015,3015,3015,3015,0
20230530,165900,243010332015,3015,3015,3015,3015,0
20230530,165800,243010332015,3015,3015,3015,3015,0
20230530,165700,243010332015,3015,3015,3015,3015,0
20230530,165600,243010332015,3015,3015,3015,3015,0
20230530,165500,243010332015,3015,3015,3015,3015,0
20230530,165400,243010332015,3015,3015,3015,3015,0
20230530,165300,243010332015,3015,3015,3015,3015,0
20230530,165200,243010332015,3015,3015,3015,3015,0
20230530,165100,243010332015,3015,3015,3015,3015,0
20230530,165000,243010332015,3015,3015,3015,3015,0
20230530,164900,243010332015,3015,3015,3015,3015,0
20230530,164800,243010332015,3015,3015,3015,3015,382970
20230530,164700,243010332015,3015,3015,3015,3015,0
20230530,164600,243010332015,3015,3015,3015,3015,0
20230530,164500,243010332015,3015,3015,3015,3015,0
20230530,164400,243010332015,3015,3015,3015,3015,0
20230530,164300,243010332015,3015,3015,3015,3015,0
20230530,164200,243010332015,3015,3015,3015,3015,0
20230530,164100,243010332015,3015,3015,3015,3015,0
20230530,164000,243010332015,3015,3015,3015,3015,0
20230530,163900,243010332015,3015,3015,3015,3015,0
20230530,163800,243010332015,3015,3015,3015,3015,0
20230530,163700,243010332015,3015,3015,3015,3015,0
20230530,163600,243010332015,3015,3015,3015,3015,0
20230530,163500,243010332015,3015,3015,3015,3015,0
20230530,163400,243010332015,3015,3015,3015,3015,0
20230530,163300,243010332015,3015,3015,3015,3015,0
20230530,163200,243010332015,3015,3015,3015,3015,0
20230530,163100,243010332015,3015,3015,3015,3015,0
20230530,163000,243010332015,3015,3015,3015,3015,0
20230530,162900,243010332015,3015,3015,3015,3015,0
20230530,162800,243010332015,3015,3015,3015,3015,0
20230530,162700,243010332015,3015,3015,3015,3015,0
20230530,162600,243010332015,3015,3015,3015,3015,0
20230530,162500,243010332015,3015,3015,3015,3015,0
20230530,162400,243010332015,3015,3015,3015,3015,0
20230530,162300,243010332015,3015,3015,3015,3015,0
20230530,162200,243010332015,3015,3015,3015,3015,0
20230530,162100,243010332015,3015,3015,3015,3015,0
20230530,162000,243010332015,3015,3015,3015,3015,0
20230530,161900,243010332015,3015,3015,3015,3015,0
20230530,161800,243010332015,3015,3015,3015,3015,382970
20230530,161700,243010332015,3015,3015,3015,3015,0
20230530,161600,243010332015,3015,3015,3015,3015,0
20230530,161500,243010332015,3015,3015,3015,3015,0
20230530,161400,243010332015,3015,3015,3015,3015,0
20230530,161300,243010332015,3015,3015,3015,3015,0
20230530,161200,243010332015,3015,3015,3015,3015,0
20230530,161100,243010332015,3015,3015,3015,3015,0
20230530,161000,243010332015,3015,3015,3015,3015,0
20230530,160900,243010332015,3015,3015,3015,3015,0
20230530,160800,243010332015,3015,3015,3015,3015,0
20230530,160700,243010332015,3015,3015,3015,3015,0
20230530,160600,243010332015,3015,3015,3015,3015,0
20230530,160500,243010332015,3015,3015,3015,3015,0
20230530,160400,243010332015,3015,3015,3015,3015,0
20230530,160300,243010332015,3015,3015,3015,3015,0
20230530,160200,243010332015,3015,3015,3015,3015,0
20230530,160100,243010332015,3015,3015,3015,3015,0
20230530,160000,243010332015,3015,3015,3015,3015,0
20230530,155900,243010332015,3015,3015,3015,3015,0
20230530,155800,243010332015,3015,3015,3015,3015,0
20230530,155700,243010332015,3015,3015,3015,3015,0
20230530,155600,243010332015,3015,3015,3015,3015,0
20230530,155500,243010332015,3015,3015,3015,3015,0
20230530,155400,243010332015,3015,3015,3015,3015,0
20230530,155300,243010332015,3015,3015,3015,3015,0
20230530,155200,243010332015,3015,3015,3015,3015,0
20230530,155100,243010332015,3015,3015,3015,3015,0
20230530,155000,243010332015,3015,3015,3015,3015,0
20230530,154900,243010332015,3015,3015,3015,3015,0
20230530,154800,243010332015,3015,3015,3015,3015,382970
20230530,154700,243010332015,3015,3015,3015,3015,0
20230530,154600,243010332015,3015,3015,3015,3015,0
20230530,154500,243010332015,3015,3015,3015,3015,0
20230530,154400,243010332015,3015,3015,3015,3015,0
20230530,154300,243010332015,3015,3015,3015,3015,0
20230530,154200,243010332015,3015,3015,3015,3015,0
20230530,154100,243010332015,3015,3015,3015,3015,0
20230530,154000,243010332015,3015,3015,3015,3015,0
20230530,153900,243010332015,3015,3015,3015,3015,0
20230530,153800,243010332015,3015,3015,3015,3015,0
20230530,153700,243010332015,3015,3015,3015,3015,0
20230530,153600,243010332015,3015,3015,3015,3015,0
20230530,153500,243010332015,3015,3015,3015,3015,0
20230530,153400,243010332015,3015,3015,3015,3015,0
20230530,153300,243010332015,3015,3015,3015,3015,0
20230530,153200,243010332015,3015,3015,3015,3015,0
20230530,153100,243010332015,3015,3015,3015,3015,0
20230530,153000,243010332015,3015,3015,3015,3015,382970
20230530,152900,241855677465,3015,3015,3015,3015,0
20230530,152800,241855677465,3015,3015,3015,3015,0
20230530,152700,241855677465,3015,3015,3015,3015,0
20230530,152600,241855677465,3015,3015,3015,3015,0
20230530,152500,241855677465,3015,3015,3015,3015,0
20230530,152400,241855677465,3015,3015,3015,3015,0
20230530,152300,241855677465,3015,3015,3015,3015,0
20230530,152200,241855677465,3015,3015,3015,3015,0
20230530,152100,241855677465,3015,3015,3015,3015,0
20230530,152000,241855677465,3015,3015,3015,3015,0
20230530,151900,241855677465,3015,3005,3020,3000,159149
20230530,151800,241376238875,3005,3005,3005,2990,127989
20230530,151700,240992732570,3000,3000,3010,2995,82911
20230530,151600,240743847555,3000,3010,3010,2995,57530
20230530,151500,240571130775,3010,3010,3015,3000,79325
20230530,151400,240332575435,3010,3000,3015,2990,45815
20230530,151300,240194971115,3000,3005,3005,2985,71251
20230530,151200,239981416690,3000,3020,3020,2990,101529
20230530,151100,239676333255,3020,3005,3025,3000,41718
20230530,151000,239550549200,3010,3015,3030,3010,175211
20230530,150900,239021314730,3015,3000,3030,3000,148439
20230530,150800,238573493785,3005,2995,3005,2985,108166
20230530,150700,238249393450,2990,2990,2995,2945,276549
20230530,150600,237428447090,2990,3010,3015,2990,63044
20230530,150500,237239500920,3005,2995,3020,2990,104403
20230530,150400,236925041575,2995,3010,3015,2990,110671
20230530,150300,236593161585,3010,3015,3025,3005,90715
20230530,150200,236319850105,3015,3020,3020,3005,64975
20230530,150100,236124147285,3020,3010,3025,3005,97266
20230530,150000,235830923070,3005,3000,3015,2960,335151
20230530,145900,234830122340,2995,3035,3035,2995,194074
20230530,145800,234245136620,3035,3035,3050,3025,174616
20230530,145700,233714460210,3035,3015,3035,3010,136800
20230530,145600,233300887980,3015,3040,3040,3000,292930
20230530,145500,232417505760,3035,3030,3045,3020,257077
20230530,145400,231638146735,3025,3025,3025,3025,0
20230530,145300,231638146735,3025,3030,3030,3025,48236
20230530,145200,231492217695,3025,3030,3045,3025,433876
20230530,145100,230177431255,3035,3135,3135,3025,685424
20230530,145000,228083942860,3135,3140,3150,3130,62732
20230530,144900,227886994845,3140,3130,3160,3130,66304
20230530,144800,227678582415,3130,3125,3145,3120,125377
20230530,144700,227286488370,3125,3170,3175,3120,156216
20230530,144600,226795454530,3175,3155,3185,3150,79718
20230530,144500,226543141895,3160,3185,3185,3140,137216
20230530,144400,226109485350,3185,3190,3195,3180,52108
20230530,144300,225943452400,3190,3215,3215,3175,143808
20230530,144200,225484190895,3215,3225,3225,3205,83177
20230530,144100,225216954730,3220,3205,3250,3200,279505
20230530,144000,224314939525,3200,3210,3215,3185,113653
20230530,143900,223950871790,3215,3155,3230,3145,253467
20230530,143800,223142421475,3155,3130,3155,3115,168668
20230530,143700,222613721710,3130,3195,3200,3130,251183
20230530,143600,221819861725,3190,3200,3200,3180,82559
20230530,143500,221556564045,3200,3175,3205,3170,77269
20230530,143400,221309953400,3175,3160,3205,3160,204525
20230530,143300,220658599600,3155,3135,3175,3130,279846
20230530,143200,219775464860,3135,3235,3235,3115,772431
20230530,143100,217328034270,3235,3215,3255,3205,230776
20230530,143000,216582597990,3220,3295,3300,3205,535215
20230530,142900,214847873515,3290,3295,3315,3275,199344
20230530,142800,214192274235,3290,3295,3335,3290,137821
20230530,142700,213736479490,3295,3340,3345,3275,255635
20230530,142600,212894092035,3345,3300,3360,3290,232524
20230530,142500,212121261965,3305,3370,3375,3260,538761
20230530,142400,210337746465,3375,3360,3375,3355,37719
20230530,142300,210210807635,3360,3370,3375,3355,68058
20230530,142200,209981978895,3370,3375,3380,3355,125996
20230530,142100,209558058900,3380,3370,3385,3370,42978
20230530,142000,209412951955,3375,3380,3385,3365,55805
20230530,141900,209224744785,3385,3390,3390,3355,140722
20230530,141800,208750588890,3390,3385,3390,3370,112267
20230530,141700,208370977420,3385,3400,3405,3370,149810
20230530,141600,207863327325,3400,3430,3430,3400,151063
20230530,141500,207348045385,3425,3420,3445,3400,315384
20230530,141400,206267174980,3420,3425,3430,3395,235138
20230530,141300,205464844970,3425,3390,3440,3380,631357
20230530,141200,203307446725,3385,3365,3390,3365,85622
20230530,141100,203017826310,3370,3375,3390,3365,104703
20230530,141000,202664025675,3375,3355,3375,3340,78565
20230530,140900,202400804200,3350,3360,3365,3340,109514
20230530,140800,202034161960,3365,3350,3370,3345,53697
20230530,140700,201853835535,3350,3375,3380,3340,204034
20230530,140600,201169277375,3375,3400,3405,3360,161633
20230530,140500,200623041285,3400,3390,3405,3380,176753
20230530,140400,200022870550,3390,3390,3390,3365,107241
20230530,140300,199660593285,3385,3390,3415,3365,341219
20230530,140200,198502419710,3390,3370,3390,3345,173050
20230530,140100,197919261805,3370,3345,3375,3340,135721
20230530,140000,197463083270,3345,3345,3350,3330,101483
20230530,135900,197124361590,3345,3345,3355,3330,169219
20230530,135800,196559273375,3345,3370,3375,3335,144434
20230530,135700,196075450250,3365,3375,3385,3345,184599
20230530,135600,195454223415,3375,3395,3400,3360,150103
20230530,135500,194946598370,3395,3320,3455,3310,587351
20230530,135400,192962002710,3320,3455,3455,3235,918388
20230530,135300,189879490485,3450,3375,3460,3370,634180
20230530,135200,187702825705,3370,3375,3380,3360,71037
20230530,135100,187463275925,3375,3385,3390,3350,167019
20230530,135000,186899791535,3385,3400,3400,3370,179397
20230530,134900,186292363105,3395,3400,3410,3385,225404
20230530,134800,185526534495,3395,3390,3400,3315,658226
20230530,134700,183312348710,3390,3390,3415,3375,259810
20230530,134600,182431410440,3385,3405,3420,3380,265296
20230530,134500,181530034445,3415,3420,3450,3405,385817
20230530,134400,180206519970,3425,3440,3445,3400,443269
20230530,134300,178691792080,3445,3425,3450,3405,974084
20230530,134200,175344298145,3425,3335,3435,3325,1044034
20230530,134100,171800743370,3330,3365,3370,3315,378208
20230530,134000,170533722545,3360,3290,3400,3280,562708
20230530,133900,168656302940,3285,3255,3300,3255,287037
20230530,133800,167714242700,3255,3245,3265,3230,91404
20230530,133700,167417440165,3250,3275,3275,3190,427942
20230530,133600,166039463065,3260,3260,3280,3255,72709
20230530,133500,165801789600,3260,3280,3285,3250,138829
20230530,133400,165348422205,3270,3270,3295,3250,122599
20230530,133300,164947051470,3270,3305,3310,3245,245738
20230530,133200,164144090850,3300,3290,3330,3290,114593
20230530,133100,163765004875,3295,3325,3335,3280,214926
20230530,133000,163056590100,3320,3295,3340,3290,251296
20230530,132900,162224256070,3295,3305,3310,3270,388087
20230530,132800,160947357360,3305,3365,3370,3305,248631
20230530,132700,160117449605,3365,3335,3370,3335,152691
20230530,132600,159606176470,3335,3385,3385,3335,232059
20230530,132500,158828756840,3385,3365,3390,3355,114428
20230530,132400,158443212555,3365,3375,3400,3350,245807
20230530,132300,157615433935,3380,3380,3405,3370,168331
20230530,132200,157045612620,3380,3390,3405,3365,223070
20230530,132100,156290765875,3395,3420,3420,3375,259290
20230530,132000,155408190260,3415,3390,3425,3375,287376
20230530,131900,154427390625,3390,3385,3410,3365,197266
20230530,131800,153759012375,3380,3410,3415,3365,263839
20230530,131700,152864395205,3410,3380,3425,3360,404288
20230530,131600,151492975585,3380,3440,3445,3375,429813
20230530,131500,150027734900,3440,3415,3445,3405,726164
20230530,131400,147537668625,3415,3375,3425,3360,625575
20230530,131300,145412119055,3375,3345,3385,3335,429551
20230530,131200,143969422565,3345,3320,3345,3295,148574
20230530,131100,143475882920,3325,3315,3350,3300,305523
20230530,131000,142458018790,3315,3310,3315,3280,139986
20230530,130900,141996275270,3310,3265,3315,3260,196176
20230530,130800,141350278780,3260,3255,3300,3240,323515
20230530,130700,140292328095,3250,3330,3360,3230,569591
20230530,130600,138417099215,3335,3385,3385,3325,308593
20230530,130500,137384282680,3385,3390,3405,3340,464460
20230530,130400,135816518590,3390,3395,3410,3370,446179
20230530,130300,134304381555,3400,3350,3440,3335,897869
20230530,130200,131260609035,3340,3300,3360,3290,573813
20230530,130100,129348744930,3300,3260,3330,3255,398371
20230530,130000,128035558260,3260,3240,3270,3240,315203
20230530,125900,127009617150,3245,3220,3245,3210,295620
20230530,125800,126053587140,3215,3185,3220,3185,246891
20230530,125700,125262324935,3195,3180,3200,3175,174631
20230530,125600,124706192260,3175,3205,3210,3155,376045
20230530,125500,123510221030,3200,3220,3220,3180,458945
20230530,125400,122042722065,3220,3285,3290,3210,430723
20230530,125300,120644788310,3280,3310,3315,3280,299278
20230530,125200,119657894735,3310,3265,3310,3265,411768
20230530,125100,118302525245,3265,3225,3280,3220,485313
20230530,125000,116723610590,3225,3280,3300,3220,816491
20230530,124900,114061085410,3275,3380,3380,3260,689419
20230530,124800,111764335530,3380,3390,3405,3370,255559
20230530,124700,110899360620,3390,3385,3415,3380,296667
20230530,124600,109892625265,3385,3400,3415,3360,608209
20230530,124500,107834061220,3405,3430,3440,3390,477611
20230530,124400,106203339330,3435,3450,3460,3415,514882
20230530,124300,104430920595,3445,3405,3450,3400,539486
20230530,124200,102576759160,3400,3420,3430,3400,456328
20230530,124100,101018463810,3420,3355,3430,3350,805234
20230530,124000,98276071045,3355,3365,3385,3350,452283
20230530,123900,96752543010,3360,3345,3380,3340,551471
20230530,123800,94895259375,3345,3330,3350,3330,239982
20230530,123700,94093272050,3335,3355,3355,3320,424508
20230530,123600,92677321300,3355,3360,3365,3345,385891
20230530,123500,91381996715,3365,3365,3365,3365,0
20230530,123400,91381996715,3365,3325,3365,3320,319822
20230530,123300,90310322765,3320,3310,3340,3305,209716
20230530,123200,89613936890,3325,3305,3355,3295,705660
20230530,123100,87263965345,3295,3255,3320,3240,449575
20230530,123000,85791125385,3250,3285,3300,3245,354365
20230530,122900,84632460630,3280,3310,3325,3270,483457
20230530,122800,83040715005,3300,3320,3365,3290,809387
20230530,122700,80337943375,3320,3325,3335,3305,320420
20230530,122600,79274187955,3325,3330,3345,3320,543669
20230530,122500,77462384155,3330,3275,3340,3265,840133
20230530,122400,74683782125,3275,3195,3285,3180,978679
20230530,122300,71514883920,3195,3175,3200,3160,317636
20230530,122200,70504101685,3175,3165,3185,3150,318022
20230530,122100,69497269660,3160,3125,3170,3120,265459
20230530,122000,68659893005,3130,3135,3145,3095,320764
20230530,121900,67659372515,3135,3135,3180,3125,249600
20230530,121800,66872275590,3135,3170,3170,3125,324535
20230530,121700,65851642310,3165,3170,3195,3150,384116
20230530,121600,64631745310,3165,3140,3180,3130,404458
20230530,121500,63351690435,3140,3170,3170,3120,376974
20230530,121400,62168770810,3170,3160,3170,3130,433404
20230530,121300,60803581195,3160,3135,3170,3100,611078
20230530,121200,58888435415,3135,3085,3160,3080,781664
20230530,121100,56452700850,3085,3080,3120,3030,691058
20230530,121000,54322374500,3085,3010,3090,3000,731599
20230530,120900,52077344595,3015,3050,3055,2980,440069
20230530,120800,50753763650,3055,3040,3075,3010,709951
20230530,120700,48592652130,3040,3060,3075,3040,743734
20230530,120600,46317684320,3085,3085,3085,3085,0
20230530,120500,46317684320,3085,2950,3085,2935,571457
20230530,120400,44597421755,2945,2945,2980,2910,420031
20230530,120300,43358335785,2935,2875,2955,2875,510796
20230530,120200,41861571890,2875,2830,2910,2830,359191
20230530,120100,40827172530,2830,2815,2845,2810,100628
20230530,120000,40541987745,2815,2805,2820,2805,41696
20230530,115900,40424664025,2805,2795,2805,2790,22145
20230530,115800,40362767960,2795,2800,2805,2785,6599
20230530,115700,40344319215,2800,2785,2805,2775,35311
20230530,115600,40246136070,2785,2795,2795,2770,41176
20230530,115500,40131573330,2795,2825,2825,2790,50049
20230530,115400,39990989095,2825,2795,2825,2790,74938
20230530,115300,39780070675,2795,2760,2805,2760,47656
20230530,115200,39647323080,2760,2805,2805,2760,69742
20230530,115100,39453629945,2790,2810,2810,2780,48769
20230530,115000,39317412780,2805,2810,2815,2785,56831
20230530,114900,39158052960,2810,2810,2820,2755,269297
20230530,114800,38408449460,2810,2815,2835,2805,125242
20230530,114700,38055631050,2815,2830,2835,2795,268934
20230530,114600,37299554460,2830,2890,2890,2810,299163
20230530,114500,36450180350,2885,2905,2910,2855,268949
20230530,114400,35674930175,2905,3000,3005,2860,732473
20230530,114300,33542334240,3000,2910,3015,2885,906191
20230530,114200,30848829285,2915,2940,2945,2880,319407
20230530,114100,29920163540,2940,2990,2990,2905,462030
20230530,114000,28558371375,2985,2925,3000,2900,765490
20230530,113900,26298260095,2925,2935,2970,2840,756808
20230530,113800,24087588185,2930,2850,2965,2815,707905
20230530,113700,22054376200,2850,2770,2850,2745,426701
20230530,113600,20861942410,2770,2720,2770,2720,155031
20230530,113500,20436196785,2725,2720,2725,2715,28019
20230530,113400,20359927995,2720,2720,2720,2710,11968
20230530,113300,20327429575,2710,2715,2720,2705,18653
20230530,113200,20276812575,2720,2710,2720,2700,39032
20230530,113100,20170938170,2705,2720,2720,2690,62147
20230530,113000,20003104785,2715,2720,2725,2710,30104
20230530,112900,19921261225,2715,2710,2725,2710,28384
20230530,112800,19844052980,2715,2710,2720,2705,33961
20230530,112700,19751902260,2705,2705,2710,2700,12168
20230530,112600,19718984675,2700,2710,2710,2695,15874
20230530,112500,19676034600,2705,2690,2710,2690,19215
20230530,112400,19624179255,2690,2690,2695,2685,8653
20230530,112300,19600893425,2685,2680,2695,2675,12498
20230530,112200,19567388085,2685,2695,2700,2680,8957
20230530,112100,19543269130,2700,2695,2700,2690,13905
20230530,112000,19505810905,2690,2680,2695,2675,16823
20230530,111900,19460648935,2685,2705,2710,2680,48893
20230530,111800,19328797890,2710,2710,2715,2705,26201
20230530,111700,19257819725,2710,2710,2710,2700,26687
20230530,111600,19185576210,2705,2705,2710,2700,21677
20230530,111500,19126915940,2710,2715,2720,2700,42794
20230530,111400,19010905280,2700,2705,2720,2700,130943
20230530,111300,18655883190,2700,2690,2705,2685,37788
20230530,111200,18554043065,2685,2675,2690,2670,16116
20230530,111100,18510811230,2680,2680,2680,2665,7360
20230530,111000,18491133100,2670,2680,2680,2670,8031
20230530,110900,18469634765,2670,2675,2680,2670,7960
20230530,110800,18448333530,2670,2675,2680,2670,2243
20230530,110700,18442329175,2680,2660,2685,2660,18426
20230530,110600,18393007490,2665,2660,2665,2660,4411
20230530,110500,18381274190,2660,2655,2660,2645,11070
20230530,110400,18351915295,2655,2650,2665,2650,16833
20230530,110300,18307252845,2650,2670,2675,2650,49586
20230530,110200,18175392025,2670,2680,2680,2670,8405
20230530,110100,18152894620,2680,2680,2690,2680,12139
20230530,110000,18120351550,2680,2675,2680,2670,7948
20230530,105900,18099112695,2675,2680,2680,2675,5395
20230530,105800,18084680645,2680,2690,2690,2675,35504
20230530,105700,17989526710,2695,2695,2695,2685,21156
20230530,105600,17932590675,2695,2700,2705,2685,12705
20230530,105500,17898389465,2700,2695,2705,2690,32176
20230530,105400,17811534690,2695,2690,2695,2680,12583
20230530,105300,17777728525,2690,2675,2690,2675,7574
20230530,105200,17757400180,2680,2680,2685,2670,16486
20230530,105100,17713276185,2680,2680,2690,2670,20442
20230530,105000,17658554890,2670,2680,2680,2670,32075
20230530,104900,17572814485,2685,2700,2700,2665,53805
20230530,104800,17428599035,2700,2685,2700,2680,26317
20230530,104700,17357741005,2685,2690,2690,2675,21304
20230530,104600,17300540920,2690,2675,2690,2670,34525
20230530,104500,17207895205,2675,2695,2695,2665,95027
20230530,104400,16953466735,2695,2695,2725,2675,259336
20230530,104300,16252526895,2705,2675,2720,2670,288330
20230530,104200,15475113575,2670,2675,2685,2670,41396
20230530,104100,15364382745,2680,2675,2695,2665,66637
20230530,104000,15185542120,2665,2660,2690,2655,82586
20230530,103900,14964850725,2660,2645,2665,2645,37899
20230530,103800,14864246020,2640,2640,2645,2635,2216
20230530,103700,14858400190,2645,2635,2650,2635,4879
20230530,103600,14845502485,2640,2640,2640,2630,32560
20230530,103500,14759750010,2640,2650,2650,2635,20087
20230530,103400,14706719975,2650,2650,2655,2640,30680
20230530,103300,14625552620,2655,2650,2660,2645,6592
20230530,103200,14608077480,2645,2655,2660,2645,24025
20230530,103100,14544360190,2660,2660,2665,2655,8405
20230530,103000,14522037065,2660,2660,2660,2650,8871
20230530,102900,14498464725,2660,2660,2660,2655,3727
20230530,102800,14488553030,2655,2655,2665,2650,9309
20230530,102700,14463824420,2655,2655,2655,2650,9849
20230530,102600,14437710085,2650,2650,2655,2645,12270
20230530,102500,14405179600,2660,2650,2660,2650,4589
20230530,102400,14392994450,2655,2660,2660,2650,6703
20230530,102300,14375202305,2660,2660,2665,2655,8263
20230530,102200,14353249410,2665,2670,2670,2660,5733
20230530,102100,14337992985,2670,2655,2670,2650,14956
20230530,102000,14298168515,2650,2660,2660,2650,11692
20230530,101900,14267079650,2660,2650,2660,2650,6032
20230530,101800,14251062925,2655,2655,2655,2650,8180
20230530,101700,14229368170,2655,2660,2665,2655,6501
20230530,101600,14212079730,2655,2660,2660,2655,5220
20230530,101500,14198207475,2655,2665,2665,2655,19528
20230530,101400,14146307745,2660,2655,2665,2655,3580
20230530,101300,14136786785,2660,2655,2660,2650,7316
20230530,101200,14117365790,2655,2645,2655,2645,3992
20230530,101100,14106797390,2650,2660,2660,2640,28143
20230530,101000,14032154050,2660,2665,2665,2655,10934
20230530,100900,14003057805,2665,2650,2665,2650,9813
20230530,100800,13977006575,2655,2665,2665,2650,22526
20230530,100700,13917189170,2660,2660,2665,2655,7072
20230530,100600,13898376870,2660,2655,2660,2650,7327
20230530,100500,13878915620,2650,2655,2660,2650,2952
20230530,100400,13871087020,2655,2640,2655,2640,2940
20230530,100300,13863306785,2640,2650,2660,2635,47053
20230530,100200,13739218255,2650,2665,2665,2650,29487
20230530,100100,13660892620,2665,2660,2665,2655,16467
20230530,100000,13617074585,2660,2665,2665,2655,15344
20230530,095900,13576254630,2665,2655,2665,2650,19874
20230530,095800,13523417800,2655,2645,2655,2635,35139
20230530,095700,13430262670,2645,2640,2645,2630,6014
20230530,095600,13414390040,2640,2630,2640,2620,11483
20230530,095500,13384236970,2630,2640,2640,2625,10732
20230530,095400,13356009705,2635,2635,2645,2630,11374
20230530,095300,13326035685,2635,2645,2645,2635,3456
20230530,095200,13316912115,2645,2630,2645,2620,39303
20230530,095100,13213601590,2630,2645,2645,2630,9739
20230530,095000,13187917105,2645,2640,2645,2630,25348
20230530,094900,13121069665,2640,2655,2655,2640,29730
20230530,094800,13042325290,2655,2655,2665,2650,21730
20230530,094700,12984504530,2660,2665,2670,2645,42157
20230530,094600,12872368455,2665,2655,2670,2650,32825
20230530,094500,12785028375,2655,2655,2660,2645,19530
20230530,094400,12733249935,2655,2660,2660,2650,31543
20230530,094300,12649492680,2660,2645,2660,2645,54256
20230530,094200,12505401225,2640,2645,2650,2640,8384
20230530,094100,12483233905,2645,2635,2645,2625,8559
20230530,094000,12460666575,2635,2630,2640,2620,14076
20230530,093900,12423600290,2625,2630,2635,2620,18261
20230530,093800,12375668935,2630,2635,2640,2625,12140
20230530,093700,12343735340,2630,2625,2640,2625,4084
20230530,093600,12333004580,2625,2630,2640,2620,8207
20230530,093500,12311432805,2620,2625,2640,2615,26766
20230530,093400,12241237540,2625,2630,2635,2620,12038
20230530,093300,12209631115,2625,2630,2635,2625,14007
20230530,093200,12172824225,2630,2635,2640,2625,14331
20230530,093100,12135106965,2635,2630,2640,2630,12326
20230530,093000,12102634980,2625,2625,2625,2600,22967
20230530,092900,12042593050,2605,2635,2645,2595,104092
20230530,092800,11770625325,2640,2640,2640,2620,47600
20230530,092700,11645459320,2640,2630,2645,2630,8265
20230530,092600,11623669470,2635,2625,2635,2620,18220
20230530,092500,11575783450,2625,2645,2645,2605,41582
20230530,092400,11466688075,2640,2640,2650,2640,32965
20230530,092300,11379559850,2640,2615,2645,2615,56749
20230530,092200,11230463325,2620,2615,2625,2615,6196
20230530,092100,11214246575,2615,2625,2630,2615,16260
20230530,092000,11171667980,2625,2630,2630,2605,27828
20230530,091900,11098815310,2630,2640,2660,2625,63925
20230530,091800,10929806425,2635,2625,2640,2625,15945
20230530,091700,10887859200,2630,2605,2630,2600,23388
20230530,091600,10826682340,2605,2615,2620,2595,41929
20230530,091500,10717490270,2620,2630,2635,2615,28998
20230530,091400,10641347375,2635,2600,2635,2585,66715
20230530,091300,10467795805,2600,2620,2635,2585,147328
20230530,091200,10084240715,2620,2640,2650,2620,59963
20230530,091100,9926197750,2650,2650,2665,2640,57116
20230530,091000,9774593095,2650,2630,2660,2630,125673
20230530,090900,9441715560,2630,2650,2650,2625,55208
20230530,090800,9295812160,2650,2640,2650,2620,64680
20230530,090700,9125468385,2630,2625,2645,2625,69691
20230530,090600,8941816435,2625,2650,2650,2615,137568
20230530,090500,8579514970,2645,2600,2650,2595,149863
20230530,090400,8185873095,2600,2595,2615,2570,363011
20230530,090300,7244004665,2600,2680,2710,2580,508445
20230530,090200,5904394480,2690,2675,2720,2640,240396
20230530,090100,5258510240,2675,2795,2845,2620,686864
20230530,090000,3376201935,2800,2805,2905,2770,738098