stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,204000,1816710811400,72300,72300,72300,72300,926258
20230530,203900,1816710811400,72300,72300,72300,72300,0
20230530,203800,1816710811400,72300,72300,72300,72300,0
20230530,203700,1816710811400,72300,72300,72300,72300,0
20230530,203600,1816710811400,72300,72300,72300,72300,0
20230530,203500,1816710811400,72300,72300,72300,72300,0
20230530,203400,1816710811400,72300,72300,72300,72300,0
20230530,203300,1816710811400,72300,72300,72300,72300,0
20230530,203200,1816710811400,72300,72300,72300,72300,0
20230530,203100,1816710811400,72300,72300,72300,72300,0
20230530,203000,1816710811400,72300,72300,72300,72300,0
20230530,202900,1816710811400,72300,72300,72300,72300,0
20230530,202800,1816710811400,72300,72300,72300,72300,0
20230530,202700,1816710811400,72300,72300,72300,72300,0
20230530,202600,1816710811400,72300,72300,72300,72300,0
20230530,202500,1816710811400,72300,72300,72300,72300,0
20230530,202400,1816710811400,72300,72300,72300,72300,0
20230530,202300,1816710811400,72300,72300,72300,72300,0
20230530,202200,1816710811400,72300,72300,72300,72300,0
20230530,202100,1816710811400,72300,72300,72300,72300,0
20230530,202000,1816710811400,72300,72300,72300,72300,0
20230530,201900,1816710811400,72300,72300,72300,72300,0
20230530,201800,1816710811400,72300,72300,72300,72300,0
20230530,201700,1816710811400,72300,72300,72300,72300,0
20230530,201600,1816710811400,72300,72300,72300,72300,0
20230530,201500,1816710811400,72300,72300,72300,72300,0
20230530,201400,1816710811400,72300,72300,72300,72300,0
20230530,201300,1816710811400,72300,72300,72300,72300,0
20230530,201200,1816710811400,72300,72300,72300,72300,0
20230530,201100,1816710811400,72300,72300,72300,72300,0
20230530,201000,1816710811400,72300,72300,72300,72300,926258
20230530,200900,1816710811400,72300,72300,72300,72300,0
20230530,200800,1816710811400,72300,72300,72300,72300,0
20230530,200700,1816710811400,72300,72300,72300,72300,0
20230530,200600,1816710811400,72300,72300,72300,72300,0
20230530,200500,1816710811400,72300,72300,72300,72300,0
20230530,200400,1816710811400,72300,72300,72300,72300,0
20230530,200300,1816710811400,72300,72300,72300,72300,0
20230530,200200,1816710811400,72300,72300,72300,72300,0
20230530,200100,1816710811400,72300,72300,72300,72300,0
20230530,200000,1816710811400,72300,72300,72300,72300,0
20230530,195900,1816710811400,72300,72300,72300,72300,0
20230530,195800,1816710811400,72300,72300,72300,72300,0
20230530,195700,1816710811400,72300,72300,72300,72300,0
20230530,195600,1816710811400,72300,72300,72300,72300,0
20230530,195500,1816710811400,72300,72300,72300,72300,0
20230530,195400,1816710811400,72300,72300,72300,72300,0
20230530,195300,1816710811400,72300,72300,72300,72300,0
20230530,195200,1816710811400,72300,72300,72300,72300,0
20230530,195100,1816710811400,72300,72300,72300,72300,0
20230530,195000,1816710811400,72300,72300,72300,72300,0
20230530,194900,1816710811400,72300,72300,72300,72300,0
20230530,194800,1816710811400,72300,72300,72300,72300,0
20230530,194700,1816710811400,72300,72300,72300,72300,0
20230530,194600,1816710811400,72300,72300,72300,72300,0
20230530,194500,1816710811400,72300,72300,72300,72300,0
20230530,194400,1816710811400,72300,72300,72300,72300,0
20230530,194300,1816710811400,72300,72300,72300,72300,0
20230530,194200,1816710811400,72300,72300,72300,72300,0
20230530,194100,1816710811400,72300,72300,72300,72300,0
20230530,194000,1816710811400,72300,72300,72300,72300,926258
20230530,193900,1816710811400,72300,72300,72300,72300,0
20230530,193800,1816710811400,72300,72300,72300,72300,0
20230530,193700,1816710811400,72300,72300,72300,72300,0
20230530,193600,1816710811400,72300,72300,72300,72300,0
20230530,193500,1816710811400,72300,72300,72300,72300,0
20230530,193400,1816710811400,72300,72300,72300,72300,0
20230530,193300,1816710811400,72300,72300,72300,72300,0
20230530,193200,1816710811400,72300,72300,72300,72300,0
20230530,193100,1816710811400,72300,72300,72300,72300,0
20230530,193000,1816710811400,72300,72300,72300,72300,0
20230530,192900,1816710811400,72300,72300,72300,72300,0
20230530,192800,1816710811400,72300,72300,72300,72300,0
20230530,192700,1816710811400,72300,72300,72300,72300,0
20230530,192600,1816710811400,72300,72300,72300,72300,0
20230530,192500,1816710811400,72300,72300,72300,72300,0
20230530,192400,1816710811400,72300,72300,72300,72300,0
20230530,192300,1816710811400,72300,72300,72300,72300,0
20230530,192200,1816710811400,72300,72300,72300,72300,0
20230530,192100,1816710811400,72300,72300,72300,72300,0
20230530,192000,1816710811400,72300,72300,72300,72300,0
20230530,191900,1816710811400,72300,72300,72300,72300,0
20230530,191800,1816710811400,72300,72300,72300,72300,0
20230530,191700,1816710811400,72300,72300,72300,72300,0
20230530,191600,1816710811400,72300,72300,72300,72300,0
20230530,191500,1816710811400,72300,72300,72300,72300,0
20230530,191400,1816710811400,72300,72300,72300,72300,0
20230530,191300,1816710811400,72300,72300,72300,72300,0
20230530,191200,1816710811400,72300,72300,72300,72300,0
20230530,191100,1816710811400,72300,72300,72300,72300,0
20230530,191000,1816710811400,72300,72300,72300,72300,926258
20230530,190900,1816710811400,72300,72300,72300,72300,0
20230530,190800,1816710811400,72300,72300,72300,72300,0
20230530,190700,1816710811400,72300,72300,72300,72300,0
20230530,190600,1816710811400,72300,72300,72300,72300,0
20230530,190500,1816710811400,72300,72300,72300,72300,0
20230530,190400,1816710811400,72300,72300,72300,72300,0
20230530,190300,1816710811400,72300,72300,72300,72300,0
20230530,190200,1816710811400,72300,72300,72300,72300,0
20230530,190100,1816710811400,72300,72300,72300,72300,0
20230530,190000,1816710811400,72300,72300,72300,72300,0
20230530,185900,1816710811400,72300,72300,72300,72300,0
20230530,185800,1816710811400,72300,72300,72300,72300,0
20230530,185700,1816710811400,72300,72300,72300,72300,0
20230530,185600,1816710811400,72300,72300,72300,72300,0
20230530,185500,1816710811400,72300,72300,72300,72300,0
20230530,185400,1816710811400,72300,72300,72300,72300,0
20230530,185300,1816710811400,72300,72300,72300,72300,0
20230530,185200,1816710811400,72300,72300,72300,72300,0
20230530,185100,1816710811400,72300,72300,72300,72300,0
20230530,185000,1816710811400,72300,72300,72300,72300,0
20230530,184900,1816710811400,72300,72300,72300,72300,0
20230530,184800,1816710811400,72300,72300,72300,72300,0
20230530,184700,1816710811400,72300,72300,72300,72300,0
20230530,184600,1816710811400,72300,72300,72300,72300,0
20230530,184500,1816710811400,72300,72300,72300,72300,0
20230530,184400,1816710811400,72300,72300,72300,72300,0
20230530,184300,1816710811400,72300,72300,72300,72300,0
20230530,184200,1816710811400,72300,72300,72300,72300,0
20230530,184100,1816710811400,72300,72300,72300,72300,0
20230530,184000,1816710811400,72300,72300,72300,72300,926258
20230530,183900,1816710811400,72300,72300,72300,72300,0
20230530,183800,1816710811400,72300,72300,72300,72300,0
20230530,183700,1816710811400,72300,72300,72300,72300,0
20230530,183600,1816710811400,72300,72300,72300,72300,0
20230530,183500,1816710811400,72300,72300,72300,72300,0
20230530,183400,1816710811400,72300,72300,72300,72300,0
20230530,183300,1816710811400,72300,72300,72300,72300,0
20230530,183200,1816710811400,72300,72300,72300,72300,0
20230530,183100,1816710811400,72300,72300,72300,72300,0
20230530,183000,1816710811400,72300,72300,72300,72300,0
20230530,182900,1816710811400,72300,72300,72300,72300,0
20230530,182800,1816710811400,72300,72300,72300,72300,0
20230530,182700,1816710811400,72300,72300,72300,72300,0
20230530,182600,1816710811400,72300,72300,72300,72300,0
20230530,182500,1816710811400,72300,72300,72300,72300,0
20230530,182400,1816710811400,72300,72300,72300,72300,0
20230530,182300,1816710811400,72300,72300,72300,72300,0
20230530,182200,1816710811400,72300,72300,72300,72300,0
20230530,182100,1816710811400,72300,72300,72300,72300,0
20230530,182000,1816710811400,72300,72300,72300,72300,0
20230530,181900,1816710811400,72300,72300,72300,72300,0
20230530,181800,1816710811400,72300,72300,72300,72300,0
20230530,181700,1816710811400,72300,72300,72300,72300,0
20230530,181600,1816710811400,72300,72300,72300,72300,0
20230530,181500,1816710811400,72300,72300,72300,72300,0
20230530,181400,1816710811400,72300,72300,72300,72300,0
20230530,181300,1816710811400,72300,72300,72300,72300,0
20230530,181200,1816710811400,72300,72300,72300,72300,0
20230530,181100,1816710811400,72300,72300,72300,72300,0
20230530,181000,1816710811400,72300,72300,72300,72300,926258
20230530,180900,1816710811400,72300,72300,72300,72300,0
20230530,180800,1816710811400,72300,72300,72300,72300,0
20230530,180700,1816710811400,72300,72300,72300,72300,0
20230530,180600,1816710811400,72300,72300,72300,72300,0
20230530,180500,1816710811400,72300,72300,72300,72300,0
20230530,180400,1816710811400,72300,72300,72300,72300,0
20230530,180300,1816710811400,72300,72300,72300,72300,0
20230530,180200,1816710811400,72300,72300,72300,72300,0
20230530,180100,1816710811400,72300,72300,72300,72300,0
20230530,180000,1816710811400,72300,72300,72300,72300,0
20230530,175900,1816710811400,72300,72300,72300,72300,0
20230530,175800,1816710811400,72300,72300,72300,72300,0
20230530,175700,1816710811400,72300,72300,72300,72300,0
20230530,175600,1816710811400,72300,72300,72300,72300,0
20230530,175500,1816710811400,72300,72300,72300,72300,0
20230530,175400,1816710811400,72300,72300,72300,72300,0
20230530,175300,1816710811400,72300,72300,72300,72300,0
20230530,175200,1816710811400,72300,72300,72300,72300,0
20230530,175100,1816710811400,72300,72300,72300,72300,0
20230530,175000,1816710811400,72300,72300,72300,72300,0
20230530,174900,1816710811400,72300,72300,72300,72300,0
20230530,174800,1816710811400,72300,72300,72300,72300,0
20230530,174700,1816710811400,72300,72300,72300,72300,0
20230530,174600,1816710811400,72300,72300,72300,72300,0
20230530,174500,1816710811400,72300,72300,72300,72300,0
20230530,174400,1816710811400,72300,72300,72300,72300,0
20230530,174300,1816710811400,72300,72300,72300,72300,0
20230530,174200,1816710811400,72300,72300,72300,72300,0
20230530,174100,1816710811400,72300,72300,72300,72300,0
20230530,174000,1816710811400,72300,72300,72300,72300,926258
20230530,173900,1816710811400,72300,72300,72300,72300,0
20230530,173800,1816710811400,72300,72300,72300,72300,0
20230530,173700,1816710811400,72300,72300,72300,72300,0
20230530,173600,1816710811400,72300,72300,72300,72300,0
20230530,173500,1816710811400,72300,72300,72300,72300,0
20230530,173400,1816710811400,72300,72300,72300,72300,0
20230530,173300,1816710811400,72300,72300,72300,72300,0
20230530,173200,1816710811400,72300,72300,72300,72300,0
20230530,173100,1816710811400,72300,72300,72300,72300,0
20230530,173000,1816710811400,72300,72300,72300,72300,0
20230530,172900,1816710811400,72300,72300,72300,72300,0
20230530,172800,1816710811400,72300,72300,72300,72300,0
20230530,172700,1816710811400,72300,72300,72300,72300,0
20230530,172600,1816710811400,72300,72300,72300,72300,0
20230530,172500,1816710811400,72300,72300,72300,72300,0
20230530,172400,1816710811400,72300,72300,72300,72300,0
20230530,172300,1816710811400,72300,72300,72300,72300,0
20230530,172200,1816710811400,72300,72300,72300,72300,0
20230530,172100,1816710811400,72300,72300,72300,72300,0
20230530,172000,1816710811400,72300,72300,72300,72300,0
20230530,171900,1816710811400,72300,72300,72300,72300,0
20230530,171800,1816710811400,72300,72300,72300,72300,0
20230530,171700,1816710811400,72300,72300,72300,72300,0
20230530,171600,1816710811400,72300,72300,72300,72300,0
20230530,171500,1816710811400,72300,72300,72300,72300,0
20230530,171400,1816710811400,72300,72300,72300,72300,0
20230530,171300,1816710811400,72300,72300,72300,72300,0
20230530,171200,1816710811400,72300,72300,72300,72300,0
20230530,171100,1816710811400,72300,72300,72300,72300,0
20230530,171000,1816710811400,72300,72300,72300,72300,926258
20230530,170900,1816710811400,72300,72300,72300,72300,0
20230530,170800,1816710811400,72300,72300,72300,72300,0
20230530,170700,1816710811400,72300,72300,72300,72300,0
20230530,170600,1816710811400,72300,72300,72300,72300,0
20230530,170500,1816710811400,72300,72300,72300,72300,0
20230530,170400,1816710811400,72300,72300,72300,72300,0
20230530,170300,1816710811400,72300,72300,72300,72300,0
20230530,170200,1816710811400,72300,72300,72300,72300,0
20230530,170100,1816710811400,72300,72300,72300,72300,0
20230530,170000,1816710811400,72300,72300,72300,72300,0
20230530,165900,1816710811400,72300,72300,72300,72300,0
20230530,165800,1816710811400,72300,72300,72300,72300,0
20230530,165700,1816710811400,72300,72300,72300,72300,0
20230530,165600,1816710811400,72300,72300,72300,72300,0
20230530,165500,1816710811400,72300,72300,72300,72300,0
20230530,165400,1816710811400,72300,72300,72300,72300,0
20230530,165300,1816710811400,72300,72300,72300,72300,0
20230530,165200,1816710811400,72300,72300,72300,72300,0
20230530,165100,1816710811400,72300,72300,72300,72300,0
20230530,165000,1816710811400,72300,72300,72300,72300,0
20230530,164900,1816710811400,72300,72300,72300,72300,0
20230530,164800,1816710811400,72300,72300,72300,72300,0
20230530,164700,1816710811400,72300,72300,72300,72300,0
20230530,164600,1816710811400,72300,72300,72300,72300,0
20230530,164500,1816710811400,72300,72300,72300,72300,0
20230530,164400,1816710811400,72300,72300,72300,72300,0
20230530,164300,1816710811400,72300,72300,72300,72300,0
20230530,164200,1816710811400,72300,72300,72300,72300,0
20230530,164100,1816710811400,72300,72300,72300,72300,0
20230530,164000,1816710811400,72300,72300,72300,72300,926258
20230530,163900,1816710811400,72300,72300,72300,72300,0
20230530,163800,1816710811400,72300,72300,72300,72300,0
20230530,163700,1816710811400,72300,72300,72300,72300,0
20230530,163600,1816710811400,72300,72300,72300,72300,0
20230530,163500,1816710811400,72300,72300,72300,72300,0
20230530,163400,1816710811400,72300,72300,72300,72300,0
20230530,163300,1816710811400,72300,72300,72300,72300,0
20230530,163200,1816710811400,72300,72300,72300,72300,0
20230530,163100,1816710811400,72300,72300,72300,72300,0
20230530,163000,1816710811400,72300,72300,72300,72300,0
20230530,162900,1816710811400,72300,72300,72300,72300,0
20230530,162800,1816710811400,72300,72300,72300,72300,0
20230530,162700,1816710811400,72300,72300,72300,72300,0
20230530,162600,1816710811400,72300,72300,72300,72300,0
20230530,162500,1816710811400,72300,72300,72300,72300,0
20230530,162400,1816710811400,72300,72300,72300,72300,0
20230530,162300,1816710811400,72300,72300,72300,72300,0
20230530,162200,1816710811400,72300,72300,72300,72300,0
20230530,162100,1816710811400,72300,72300,72300,72300,0
20230530,162000,1816710811400,72300,72300,72300,72300,0
20230530,161900,1816710811400,72300,72300,72300,72300,0
20230530,161800,1816710811400,72300,72300,72300,72300,0
20230530,161700,1816710811400,72300,72300,72300,72300,0
20230530,161600,1816710811400,72300,72300,72300,72300,0
20230530,161500,1816710811400,72300,72300,72300,72300,0
20230530,161400,1816710811400,72300,72300,72300,72300,0
20230530,161300,1816710811400,72300,72300,72300,72300,0
20230530,161200,1816710811400,72300,72300,72300,72300,0
20230530,161100,1816710811400,72300,72300,72300,72300,0
20230530,161000,1816710811400,72300,72300,72300,72300,926258
20230530,160900,1816710811400,72300,72300,72300,72300,0
20230530,160800,1816710811400,72300,72300,72300,72300,0
20230530,160700,1816710811400,72300,72300,72300,72300,0
20230530,160600,1816710811400,72300,72300,72300,72300,0
20230530,160500,1816710811400,72300,72300,72300,72300,0
20230530,160400,1816710811400,72300,72300,72300,72300,0
20230530,160300,1816710811400,72300,72300,72300,72300,0
20230530,160200,1816710811400,72300,72300,72300,72300,0
20230530,160100,1816710811400,72300,72300,72300,72300,0
20230530,160000,1816710811400,72300,72300,72300,72300,0
20230530,155900,1816710811400,72300,72300,72300,72300,0
20230530,155800,1816710811400,72300,72300,72300,72300,0
20230530,155700,1816710811400,72300,72300,72300,72300,0
20230530,155600,1816710811400,72300,72300,72300,72300,0
20230530,155500,1816710811400,72300,72300,72300,72300,0
20230530,155400,1816710811400,72300,72300,72300,72300,0
20230530,155300,1816710811400,72300,72300,72300,72300,0
20230530,155200,1816710811400,72300,72300,72300,72300,0
20230530,155100,1816710811400,72300,72300,72300,72300,0
20230530,155000,1816710811400,72300,72300,72300,72300,0
20230530,154900,1816710811400,72300,72300,72300,72300,0
20230530,154800,1816710811400,72300,72300,72300,72300,0
20230530,154700,1816710811400,72300,72300,72300,72300,0
20230530,154600,1816710811400,72300,72300,72300,72300,0
20230530,154500,1816710811400,72300,72300,72300,72300,0
20230530,154400,1816710811400,72300,72300,72300,72300,0
20230530,154300,1816710811400,72300,72300,72300,72300,0
20230530,154200,1816710811400,72300,72300,72300,72300,0
20230530,154100,1816710811400,72300,72300,72300,72300,0
20230530,154000,1816710811400,72300,72300,72300,72300,926258
20230530,153900,1816710811400,72300,72300,72300,72300,0
20230530,153800,1816710811400,72300,72300,72300,72300,0
20230530,153700,1816710811400,72300,72300,72300,72300,0
20230530,153600,1816710811400,72300,72300,72300,72300,0
20230530,153500,1816710811400,72300,72300,72300,72300,0
20230530,153400,1816710811400,72300,72300,72300,72300,0
20230530,153300,1816710811400,72300,72300,72300,72300,0
20230530,153200,1816710811400,72300,72300,72300,72300,0
20230530,153100,1816710811400,72300,72300,72300,72300,0
20230530,153000,1816710811400,72300,72300,72300,72300,926258
20230530,152900,1749742358000,72300,72300,72300,72300,0
20230530,152800,1749742358000,72300,72300,72300,72300,0
20230530,152700,1749742358000,72300,72300,72300,72300,0
20230530,152600,1749742358000,72300,72300,72300,72300,0
20230530,152500,1749742358000,72300,72300,72300,72300,0
20230530,152400,1749742358000,72300,72300,72300,72300,0
20230530,152300,1749742358000,72300,72300,72300,72300,0
20230530,152200,1749742358000,72300,72300,72300,72300,0
20230530,152100,1749742358000,72300,72300,72300,72300,0
20230530,152000,1749742358000,72300,72300,72300,72300,0
20230530,151900,1749742358000,72300,72300,72300,72200,199339
20230530,151800,1735331455600,72200,72300,72300,72200,74974
20230530,151700,1729912922900,72300,72300,72300,72200,38757
20230530,151600,1727111679500,72300,72200,72300,72200,32619
20230530,151500,1724754679300,72300,72200,72300,72200,39367
20230530,151400,1721911016500,72300,72300,72300,72200,34900
20230530,151300,1719388868600,72200,72200,72300,72200,83663
20230530,151200,1713340924500,72200,72200,72300,72200,21828
20230530,151100,1711763237200,72200,72200,72300,72100,386302
20230530,151000,1683864923900,72100,72200,72200,72100,124809
20230530,150900,1674855440800,72200,72200,72200,72100,69854
20230530,150800,1669817879800,72100,72100,72200,72100,40519
20230530,150700,1666895742700,72200,72200,72200,72100,13611
20230530,150600,1665913882600,72100,72100,72200,72100,22460
20230530,150500,1664293585900,72200,72100,72200,72100,15263
20230530,150400,1663192313800,72100,72200,72200,72100,30795
20230530,150300,1660970763700,72100,72200,72200,72100,12647
20230530,150200,1660058217400,72200,72200,72200,72100,30223
20230530,150100,1657877781900,72200,72200,72200,72100,30829
20230530,150000,1655653101800,72200,72100,72200,72100,23964
20230530,145900,1653924092500,72100,72100,72200,72100,27634
20230530,145800,1651930625700,72200,72200,72200,72100,14271
20230530,145700,1650901125200,72100,72200,72200,72100,91677
20230530,145600,1644283314300,72100,72200,72200,72100,23638
20230530,145500,1642578262400,72200,72100,72200,72100,20720
20230530,145400,1641083757000,72200,72200,72200,72100,26457
20230530,145300,1639174978500,72200,72200,72200,72100,109469
20230530,145200,1631276170400,72200,72100,72200,72100,18319
20230530,145100,1629954568800,72200,72100,72200,72100,18455
20230530,145000,1628623482400,72100,72100,72200,72100,68279
20230530,144900,1623694667500,72200,72100,72200,72100,12531
20230530,144800,1622790672100,72100,72200,72200,72100,17650
20230530,144700,1621517363300,72200,72200,72200,72100,16701
20230530,144600,1620312429300,72200,72300,72300,72100,102073
20230530,144500,1612942616200,72300,72200,72300,72200,34221
20230530,144400,1610471264800,72300,72200,72300,72200,115051
20230530,144300,1602163209400,72200,72200,72300,72200,20215
20230530,144200,1600702764300,72200,72200,72300,72200,18712
20230530,144100,1599350629200,72200,72200,72300,72200,14931
20230530,144000,1598271918700,72300,72200,72300,72200,17427
20230530,143900,1597012815900,72200,72300,72300,72200,13730
20230530,143800,1596020834900,72200,72200,72300,72200,15715
20230530,143700,1594885691300,72300,72300,72300,72200,20783
20230530,143600,1593384598200,72200,72200,72300,72200,21659
20230530,143500,1591819831900,72300,72300,72300,72200,15553
20230530,143400,1590696185200,72200,72200,72300,72200,14706
20230530,143300,1589633463900,72300,72200,72300,72200,16210
20230530,143200,1588462364300,72200,72200,72300,72200,28204
20230530,143100,1586425111500,72300,72100,72300,72100,157010
20230530,143000,1575089378800,72200,72200,72200,72100,20275
20230530,142900,1573626942100,72200,72200,72200,72100,33827
20230530,142800,1571186081700,72100,72200,72200,72100,71411
20230530,142700,1566031275900,72200,72200,72200,72100,72458
20230530,142600,1560800554200,72200,72100,72200,72100,17882
20230530,142500,1559510621700,72100,72100,72200,72100,19373
20230530,142400,1558113432900,72100,72200,72200,72100,15813
20230530,142300,1556972407400,72100,72100,72200,72100,18288
20230530,142200,1555653275000,72200,72100,72200,72100,17530
20230530,142100,1554388506500,72200,72200,72200,72100,13456
20230530,142000,1553417446900,72200,72200,72200,72100,232821
20230530,141900,1536609132700,72200,72100,72200,72000,353342
20230530,141800,1511109850700,72100,72100,72200,72000,189219
20230530,141700,1497466339200,72100,72000,72200,72000,694534
20230530,141600,1447391431200,72000,72100,72100,72000,15292
20230530,141500,1446289898800,72000,72100,72100,72000,24637
20230530,141400,1444515563100,72000,72100,72100,72000,17313
20230530,141300,1443268324100,72000,72100,72100,72000,31018
20230530,141200,1441033636400,72100,72100,72100,72000,18929
20230530,141100,1439669930500,72000,72100,72100,72000,26704
20230530,141000,1437745496700,72000,72000,72100,72000,28999
20230530,140900,1435655467200,72000,72100,72100,72000,22358
20230530,140800,1434044733900,72100,72100,72100,72000,22655
20230530,140700,1432412495000,72100,72100,72100,72000,22341
20230530,140600,1430802487300,72100,72000,72100,72000,29804
20230530,140500,1428655509300,72100,72000,72100,72000,24649
20230530,140400,1426879076300,72000,72100,72100,72000,15493
20230530,140300,1425762896400,72000,72100,72100,72000,16460
20230530,140200,1424577374200,72000,72000,72100,72000,13393
20230530,140100,1423612646200,72100,72000,72100,72000,13710
20230530,140000,1422625147400,72100,72100,72100,72000,17113
20230530,135900,1421392650800,72100,72100,72100,72000,13975
20230530,135800,1420385875500,72100,72100,72100,72000,20618
20230530,135700,1418900970200,72100,72100,72100,72000,12998
20230530,135600,1417964687400,72000,72100,72100,72000,14254
20230530,135500,1416937814900,72000,72000,72100,72000,27381
20230530,135400,1414965944700,72100,72000,72100,72000,16543
20230530,135300,1413774092600,72100,72000,72100,72000,13225
20230530,135200,1412821440600,72100,72000,72100,72000,14486
20230530,135100,1411778227200,72000,72000,72100,72000,10461
20230530,135000,1411024768100,72000,72000,72100,72000,6093
20230530,134900,1410585881800,72000,71900,72000,71900,74754
20230530,134800,1405204305700,72000,72000,72000,71900,28490
20230530,134700,1403153440500,72000,72000,72100,71900,65636
20230530,134600,1398427735200,72000,72100,72100,72000,23884
20230530,134500,1396707753500,72000,72000,72100,71900,48010
20230530,134400,1393250842300,72000,71900,72000,71900,48750
20230530,134300,1389741090000,72000,72100,72100,71900,180535
20230530,134200,1376743104000,72000,72100,72100,72000,19328
20230530,134100,1375351106400,72000,72100,72100,72000,30739
20230530,134000,1373136085100,72000,72100,72100,72000,21945
20230530,133900,1371555618200,72000,72100,72100,72000,9812
20230530,133800,1370848825000,72000,72000,72100,71900,356932
20230530,133700,1345149125500,71900,71900,72000,71900,15575
20230530,133600,1344028199700,71900,71900,72000,71900,56794
20230530,133500,1339939735900,71900,72000,72000,71900,281273
20230530,133400,1319688878500,71900,71900,72000,71900,23612
20230530,133300,1317990547300,71900,72000,72000,71900,54852
20230530,133200,1314045591200,71900,71900,72000,71900,25032
20230530,133100,1312245608800,71900,72000,72000,71900,42206
20230530,133000,1309210775800,71900,71800,72000,71800,96861
20230530,132900,1302247071600,71900,71900,72000,71800,188626
20230530,132800,1288685818800,71800,71900,71900,71800,123925
20230530,132700,1279776484300,71800,71900,71900,71800,10385
20230530,132600,1279030693600,71900,71800,71900,71800,18911
20230530,132500,1277672680400,71800,71800,71900,71700,175974
20230530,132400,1265037703800,71900,71800,71900,71800,90386
20230530,132300,1258547182000,71900,71800,71900,71800,16036
20230530,132200,1257395238700,71800,71800,71900,71800,11827
20230530,132100,1256545718200,71800,71900,71900,71800,19895
20230530,132000,1255116832900,71800,71900,71900,71800,10540
20230530,131900,1254359761500,71900,71900,71900,71800,25189
20230530,131800,1252549960700,71900,71800,71900,71700,209342
20230530,131700,1237519159000,71700,71600,71800,71600,68440
20230530,131600,1232612591900,71600,71700,71800,71600,28271
20230530,131500,1230585913100,71700,71800,71800,71600,37701
20230530,131400,1227882797600,71700,71800,71800,71600,159140
20230530,131300,1216473289100,71700,71700,71800,71700,33392
20230530,131200,1214078881900,71800,71800,71900,71700,161268
20230530,131100,1202501487400,71800,71800,71900,71600,439755
20230530,131000,1170956111400,71700,71700,71800,71700,26250
20230530,130900,1169073768900,71700,71900,71900,71700,239616
20230530,130800,1151869264500,71800,71800,71900,71800,13558
20230530,130700,1150895354800,71800,71800,71900,71800,21777
20230530,130600,1149331128200,71900,71800,71900,71800,29668
20230530,130500,1147198973700,71800,71900,72000,71800,337994
20230530,130400,1122897024400,71900,72000,72000,71900,72081
20230530,130300,1117712466300,71900,71900,72000,71900,18455
20230530,130200,1116384374500,72000,71900,72000,71900,23652
20230530,130100,1114682341300,71900,72000,72000,71900,10348
20230530,130000,1113937612000,72000,71900,72000,71900,48594
20230530,125900,1110439662400,71900,72000,72000,71900,20644
20230530,125800,1108953700500,72000,72000,72000,71900,18158
20230530,125700,1107647062300,71900,72000,72000,71900,12996
20230530,125600,1106711816600,72000,72000,72000,71900,17702
20230530,125500,1105437752600,71900,72000,72000,71900,18423
20230530,125400,1104112204000,71900,71900,72000,71900,21652
20230530,125300,1102554490700,72000,71900,72000,71900,23327
20230530,125200,1100876158900,71900,72000,72000,71900,21084
20230530,125100,1099359195200,71900,72000,72000,71900,11578
20230530,125000,1098526130000,72000,71900,72000,71900,21359
20230530,124900,1096989489900,71900,71900,72000,71900,14003
20230530,124800,1095981960300,71900,71900,72000,71900,15786
20230530,124700,1094846206400,72000,72000,72000,71900,17950
20230530,124600,1093554882500,72000,72000,72000,71900,28467
20230530,124500,1091506983600,72000,72000,72000,71900,14321
20230530,124400,1090476604100,72000,71900,72000,71900,17020
20230530,124300,1089252111800,71900,72000,72000,71900,21992
20230530,124200,1087669671800,72000,72000,72000,71900,16528
20230530,124100,1086480424900,72000,72000,72000,71900,17514
20230530,124000,1085220318100,71900,71900,72000,71900,14065
20230530,123900,1084208211000,72000,71900,72000,71900,16005
20230530,123800,1083056445700,71900,72000,72000,71900,13646
20230530,123700,1082074931600,71900,71900,72000,71900,9830
20230530,123600,1081367998200,71900,72000,72000,71900,11445
20230530,123500,1080544616300,72000,72100,72100,71900,345496
20230530,123400,1055669032700,72100,72000,72100,72000,49415
20230530,123300,1052110375100,72100,72000,72100,72000,14927
20230530,123200,1051035350500,72000,72100,72100,72000,14312
20230530,123100,1050004483500,72000,72000,72100,72000,16198
20230530,123000,1048837899500,72000,72000,72100,72000,24923
20230530,122900,1047042392300,72100,72000,72100,72000,15967
20230530,122800,1045892442500,72100,72100,72100,72000,15585
20230530,122700,1044769903200,72000,72100,72100,72000,17934
20230530,122600,1043478313700,72000,72000,72100,72000,28440
20230530,122500,1041430411000,72100,72100,72100,72000,55249
20230530,122400,1037452126800,72000,72000,72100,72000,33606
20230530,122300,1035031652200,72100,72100,72100,72000,17043
20230530,122200,1033803943800,72000,72000,72100,72000,16236
20230530,122100,1032634484700,72000,72100,72100,72000,22023
20230530,122000,1031048149500,72100,72000,72100,72000,18191
20230530,121900,1029737983500,72000,72100,72100,72000,12108
20230530,121800,1028865780300,72000,72000,72100,72000,12979
20230530,121700,1027931121900,72100,72100,72100,72000,13758
20230530,121600,1026939742800,72100,72100,72100,72000,14775
20230530,121500,1025875525800,72100,72100,72100,72000,14117
20230530,121400,1024858572200,72000,72100,72100,72000,15372
20230530,121300,1023750755900,72100,72100,72100,72000,17867
20230530,121200,1022463714300,72100,72000,72100,72000,18667
20230530,121100,1021118791800,72000,72000,72100,72000,12817
20230530,121000,1020195250700,72100,72000,72100,72000,11370
20230530,120900,1019376322200,72100,72000,72100,72000,13669
20230530,120800,1018391797100,72100,72000,72100,72000,10386
20230530,120700,1017643544700,72100,72000,72100,72000,17965
20230530,120600,1016349356700,72100,72100,72100,72000,11371
20230530,120500,1015529859400,72100,72000,72100,72000,13840
20230530,120400,1014532606300,72100,72100,72100,72000,14340
20230530,120300,1013499445900,72000,72100,72100,72000,11766
20230530,120200,1012651560400,72000,72100,72100,72000,8420
20230530,120100,1012044902200,72100,72000,72100,72000,16149
20230530,120000,1010881273600,72100,72000,72100,72000,6414
20230530,115900,1010419053500,72000,71900,72100,71900,699265
20230530,115800,960070738000,71900,71900,72000,71900,13058
20230530,115700,959131123700,72000,72000,72000,71900,25552
20230530,115600,957292951000,72000,71900,72000,71900,32001
20230530,115500,954991107800,71900,72000,72000,71900,7602
20230530,115400,954444138200,71900,71900,72000,71900,12201
20230530,115300,953565901300,71900,72000,72000,71900,10690
20230530,115200,952796795200,72000,72000,72000,71900,17229
20230530,115100,951556899700,71900,72000,72000,71900,9543
20230530,115000,950870346100,72000,72000,72000,71900,19305
20230530,114900,949481394900,71900,72000,72000,71900,21497
20230530,114800,947934424600,72000,72000,72000,71900,10742
20230530,114700,947161504200,72000,71900,72000,71900,16762
20230530,114600,945956046500,71900,72000,72000,71900,14059
20230530,114500,944944589900,72000,72000,72000,71900,6711
20230530,114400,944461745900,71900,71900,72000,71900,15393
20230530,114300,943354344700,72000,72000,72000,71900,10223
20230530,114200,942619065000,71900,72000,72000,71900,11412
20230530,114100,941798252100,71900,72000,72000,71900,16806
20230530,114000,940588747700,72000,72000,72000,71900,9833
20230530,113900,939881401800,72000,71900,72000,71900,13945
20230530,113800,938878482600,71900,71900,72000,71900,15943
20230530,113700,937731405200,72000,71900,72000,71900,11777
20230530,113600,936884095800,71900,71900,72000,71900,16173
20230530,113500,935720872000,72000,72000,72000,71900,10492
20230530,113400,934965959100,72000,72000,72000,71900,18904
20230530,113300,933606169700,71900,72000,72000,71900,15744
20230530,113200,932473665100,72000,71900,72000,71900,10840
20230530,113100,931693772300,71900,72000,72000,71900,20460
20230530,113000,930222242900,72000,72000,72000,71800,318984
20230530,112900,907281746000,72000,71900,72000,71900,23302
20230530,112800,905604842800,72000,72000,72000,71900,16262
20230530,112700,904434409400,72000,71900,72000,71900,43081
20230530,112600,901334173800,72000,72000,72000,71900,15661
20230530,112500,900207023100,72000,72000,72000,71900,22448
20230530,112400,898591710200,72000,72000,72000,71900,13664
20230530,112300,897608652300,72000,71900,72000,71900,10971
20230530,112200,896819289600,72000,72000,72000,71900,14243
20230530,112100,895794603400,72000,72100,72100,71900,159809
20230530,112000,884287599000,72100,72100,72100,72000,19394
20230530,111900,882890588400,72000,72100,72100,72000,26251
20230530,111800,880999983000,72000,72100,72100,72000,22939
20230530,111700,879347668400,72100,72000,72100,71900,359606
20230530,111600,853453372300,72000,72000,72000,71900,133963
20230530,111500,843809005600,72000,72000,72000,71900,15293
20230530,111400,842708206000,72000,71900,72000,71900,24568
20230530,111300,840940053900,72000,72000,72000,71900,31842
20230530,111200,838648369200,72000,72000,72000,71900,44866
20230530,111100,835419291100,72000,72000,72000,71900,13600
20230530,111000,834440409000,72000,72000,72000,71900,43429
20230530,110900,831316695100,72000,72000,72000,71900,50666
20230530,110800,827671759600,72000,72000,72000,71900,77156
20230530,110700,822117620500,71900,71900,72000,71900,26524
20230530,110600,820208500600,72000,71900,72000,71900,20076
20230530,110500,818763620300,72000,71900,72000,71900,20994
20230530,110400,817252984000,72000,71900,72000,71900,24238
20230530,110300,815508444400,72000,71900,72000,71900,28604
20230530,110200,813449441000,72000,71900,72000,71900,18079
20230530,110100,812148863400,71900,72000,72000,71900,14114
20230530,110000,811133037300,72000,72000,72000,71900,33843
20230530,105900,808697700100,71900,72000,72000,71900,51236
20230530,105800,805009699300,72000,71900,72000,71900,15693
20230530,105700,803880550500,72000,72000,72000,71900,17192
20230530,105600,802643316500,72000,72000,72000,71900,21697
20230530,105500,801082076500,72000,71900,72000,71900,12842
20230530,105400,800157911300,72000,72000,72000,71900,15812
20230530,105300,799019907800,72000,72000,72000,71900,19003
20230530,105200,797652706000,72000,71900,72000,71900,17490
20230530,105100,796394249200,71900,72000,72000,71900,17416
20230530,105000,795141440300,72000,72000,72000,71900,15474
20230530,104900,794028088600,71900,71900,72000,71900,16444
20230530,104800,792845025200,72000,72000,72000,71900,19429
20230530,104700,791447606300,71900,72000,72000,71900,14655
20230530,104600,790393418300,71900,72000,72000,71900,16771
20230530,104500,789186876000,72000,72000,72000,71900,27385
20230530,104400,787217242100,71900,72000,72000,71900,10055
20230530,104300,786493910900,71900,72000,72000,71900,19940
20230530,104200,785059793400,71900,71900,72000,71900,19570
20230530,104100,783652315400,71900,71900,72000,71900,13574
20230530,104000,782676092900,71900,71900,72000,71900,104942
20230530,103900,775130464900,72000,72000,72000,71900,160405
20230530,103800,763596949300,71900,71900,72000,71900,52802
20230530,103700,759799594700,71900,72000,72000,71900,27563
20230530,103600,757815912900,71900,72000,72000,71900,23748
20230530,103500,756107522200,71900,71900,72000,71900,10748
20230530,103400,755334173300,71900,72000,72000,71900,13024
20230530,103300,754397186200,72000,71900,72000,71900,25416
20230530,103200,752569275200,71900,71800,72000,71800,34751
20230530,103100,750070528600,71900,71900,72000,71800,119265
20230530,103000,741495218100,72000,72000,72000,71900,13675
20230530,102900,740511246500,71900,72000,72000,71900,14388
20230530,102800,739476186100,71900,71900,72000,71900,156557
20230530,102700,728218788000,72000,72000,72000,71900,18720
20230530,102600,726871482400,72000,71900,72000,71900,23401
20230530,102500,725187997200,71900,71900,72000,71800,151086
20230530,102400,714325335400,71800,71900,71900,71800,22275
20230530,102300,712724726500,71800,71800,71900,71800,17365
20230530,102200,711477530400,71800,71900,71900,71800,40010
20230530,102100,708604408500,71800,71900,71900,71800,25465
20230530,102000,706774700700,71900,71900,71900,71800,55327
20230530,101900,702799565500,71800,71900,71900,71800,232768
20230530,101800,686076149100,71900,71900,71900,71800,32939
20230530,101700,683710690000,71800,71900,72000,71800,227885
20230530,101600,667325829000,71900,71900,72000,71900,17768
20230530,101500,666047570300,72000,72100,72100,71900,347873
20230530,101400,641000238600,72000,72100,72100,72000,28025
20230530,101300,638981148200,72100,72100,72100,72000,23368
20230530,101200,637297568100,72000,72100,72100,72000,24620
20230530,101100,635523703400,72000,72000,72100,72000,72239
20230530,101000,630320535200,72000,72000,72100,72000,40479
20230530,100900,627404612300,72100,72100,72100,72000,34139
20230530,100800,624944593100,72100,72100,72100,72000,60438
20230530,100700,620590704400,72000,72100,72100,72000,28970
20230530,100600,618502879800,72000,72000,72100,72000,89231
20230530,100500,612074125500,72100,72100,72100,72000,60575
20230530,100400,607708207000,72100,72100,72100,72000,49831
20230530,100300,604116869100,72100,72100,72100,72000,39811
20230530,100200,601247611700,72100,72100,72100,72000,64224
20230530,100100,596618154100,72100,72000,72100,71900,549940
20230530,100000,557019506100,71900,72000,72000,71900,123134
20230530,095900,548155049600,71900,72000,72000,71900,67214
20230530,095800,543316138800,71900,72000,72000,71900,48788
20230530,095700,539804261200,72000,72000,72000,71900,56891
20230530,095600,535709124600,72000,72000,72000,71900,43549
20230530,095500,532574371700,72000,72000,72000,71900,34773
20230530,095400,530071190100,72000,71900,72000,71800,264678
20230530,095300,511039741200,71900,71900,71900,71800,103930
20230530,095200,503568161000,71800,71900,71900,71800,73420
20230530,095100,498289634400,71900,71900,71900,71800,60172
20230530,095000,493964388200,71900,71900,71900,71800,49769
20230530,094900,490386831000,71900,71800,71900,71800,38028
20230530,094800,487653252800,71900,71900,71900,71800,31726
20230530,094700,485373348500,71800,71700,71900,71700,323211
20230530,094600,462165256800,71700,71800,71800,71700,37241
20230530,094500,459492483000,71800,71800,71800,71700,25557
20230530,094400,457658004000,71800,71800,71800,71700,38057
20230530,094300,454926475000,71800,71700,71800,71700,34356
20230530,094200,452460426800,71800,71700,71800,71700,35872
20230530,094100,449886189600,71800,71800,71800,71700,61807
20230530,094000,445450168900,71800,71800,71800,71700,37184
20230530,093900,442781671300,71800,71800,71800,71700,38546
20230530,093800,440015170500,71700,71700,71800,71700,85998
20230530,093700,433842240300,71700,71800,71800,71700,73527
20230530,093600,428566603000,71700,71800,71800,71700,51314
20230530,093500,424884823800,71800,71800,71800,71700,42832
20230530,093400,421810734200,71800,71800,71800,71700,62713
20230530,093300,417309811800,71800,71800,71800,71700,46856
20230530,093200,413946285400,71800,71800,71800,71700,52314
20230530,093100,410191051000,71700,71700,71800,71600,347799
20230530,093000,385252777200,71700,71700,71700,71600,31010
20230530,092900,383030291300,71600,71600,71700,71600,29935
20230530,092800,380885694800,71600,71700,71700,71600,81339
20230530,092700,375056267200,71600,71700,71700,71600,32092
20230530,092600,372756723900,71700,71700,71700,71600,39257
20230530,092500,369943612400,71600,71700,71700,71600,61757
20230530,092400,365518315500,71700,71700,71700,71600,45165
20230530,092300,362282016000,71600,71700,71700,71600,66312
20230530,092200,357530861200,71700,71600,71700,71600,37302
20230530,092100,354857039200,71600,71700,71700,71600,51900
20230530,092000,351137961600,71600,71700,71700,71600,51923
20230530,091900,347416515100,71700,71700,71700,71600,82092
20230530,091800,341534127000,71700,71700,71800,71600,512202
20230530,091700,304814867600,71600,71600,71700,71600,70802
20230530,091600,299740090100,71600,71600,71700,71600,70745
20230530,091500,294669317700,71700,71500,71700,71500,236354
20230530,091400,277747279300,71500,71600,71600,71500,45543
20230530,091300,274488555600,71500,71500,71600,71500,31074
20230530,091200,272265194300,71600,71500,71600,71500,85752
20230530,091100,266130058800,71600,71600,71600,71500,63648
20230530,091000,261576684200,71600,71600,71700,71500,230121
20230530,090900,245101553300,71600,71600,71700,71500,306137
20230530,090800,223184842300,71500,71400,71600,71400,553251
20230530,090700,183616908600,71500,71300,71500,71300,204796
20230530,090600,168989782600,71400,71300,71400,71300,163682
20230530,090500,157305927600,71300,71400,71400,71300,73026
20230530,090400,152093935200,71300,71300,71400,71200,92618
20230530,090300,145488325500,71300,71200,71300,71200,251145
20230530,090200,127588082700,71200,71200,71300,71200,122708
20230530,090100,118846530700,71200,71300,71400,71200,391773
20230530,090000,90910790200,71300,71300,71400,71300,1274615