stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,203600,340736015,2285,2285,2285,2285,7116
20230530,203500,340736015,2285,2285,2285,2285,0
20230530,203400,340736015,2285,2285,2285,2285,0
20230530,203300,340736015,2285,2285,2285,2285,0
20230530,203200,340736015,2285,2285,2285,2285,0
20230530,203100,340736015,2285,2285,2285,2285,0
20230530,203000,340736015,2285,2285,2285,2285,0
20230530,202900,340736015,2285,2285,2285,2285,0
20230530,202800,340736015,2285,2285,2285,2285,0
20230530,202700,340736015,2285,2285,2285,2285,0
20230530,202600,340736015,2285,2285,2285,2285,0
20230530,202500,340736015,2285,2285,2285,2285,0
20230530,202400,340736015,2285,2285,2285,2285,0
20230530,202300,340736015,2285,2285,2285,2285,0
20230530,202200,340736015,2285,2285,2285,2285,0
20230530,202100,340736015,2285,2285,2285,2285,0
20230530,202000,340736015,2285,2285,2285,2285,0
20230530,201900,340736015,2285,2285,2285,2285,0
20230530,201800,340736015,2285,2285,2285,2285,0
20230530,201700,340736015,2285,2285,2285,2285,0
20230530,201600,340736015,2285,2285,2285,2285,0
20230530,201500,340736015,2285,2285,2285,2285,0
20230530,201400,340736015,2285,2285,2285,2285,0
20230530,201300,340736015,2285,2285,2285,2285,0
20230530,201200,340736015,2285,2285,2285,2285,0
20230530,201100,340736015,2285,2285,2285,2285,0
20230530,201000,340736015,2285,2285,2285,2285,0
20230530,200900,340736015,2285,2285,2285,2285,0
20230530,200800,340736015,2285,2285,2285,2285,0
20230530,200700,340736015,2285,2285,2285,2285,0
20230530,200600,340736015,2285,2285,2285,2285,7116
20230530,200500,340736015,2285,2285,2285,2285,0
20230530,200400,340736015,2285,2285,2285,2285,0
20230530,200300,340736015,2285,2285,2285,2285,0
20230530,200200,340736015,2285,2285,2285,2285,0
20230530,200100,340736015,2285,2285,2285,2285,0
20230530,200000,340736015,2285,2285,2285,2285,0
20230530,195900,340736015,2285,2285,2285,2285,0
20230530,195800,340736015,2285,2285,2285,2285,0
20230530,195700,340736015,2285,2285,2285,2285,0
20230530,195600,340736015,2285,2285,2285,2285,0
20230530,195500,340736015,2285,2285,2285,2285,0
20230530,195400,340736015,2285,2285,2285,2285,0
20230530,195300,340736015,2285,2285,2285,2285,0
20230530,195200,340736015,2285,2285,2285,2285,0
20230530,195100,340736015,2285,2285,2285,2285,0
20230530,195000,340736015,2285,2285,2285,2285,0
20230530,194900,340736015,2285,2285,2285,2285,0
20230530,194800,340736015,2285,2285,2285,2285,0
20230530,194700,340736015,2285,2285,2285,2285,0
20230530,194600,340736015,2285,2285,2285,2285,0
20230530,194500,340736015,2285,2285,2285,2285,0
20230530,194400,340736015,2285,2285,2285,2285,0
20230530,194300,340736015,2285,2285,2285,2285,0
20230530,194200,340736015,2285,2285,2285,2285,0
20230530,194100,340736015,2285,2285,2285,2285,0
20230530,194000,340736015,2285,2285,2285,2285,0
20230530,193900,340736015,2285,2285,2285,2285,0
20230530,193800,340736015,2285,2285,2285,2285,0
20230530,193700,340736015,2285,2285,2285,2285,0
20230530,193600,340736015,2285,2285,2285,2285,7116
20230530,193500,340736015,2285,2285,2285,2285,0
20230530,193400,340736015,2285,2285,2285,2285,0
20230530,193300,340736015,2285,2285,2285,2285,0
20230530,193200,340736015,2285,2285,2285,2285,0
20230530,193100,340736015,2285,2285,2285,2285,0
20230530,193000,340736015,2285,2285,2285,2285,0
20230530,192900,340736015,2285,2285,2285,2285,0
20230530,192800,340736015,2285,2285,2285,2285,0
20230530,192700,340736015,2285,2285,2285,2285,0
20230530,192600,340736015,2285,2285,2285,2285,0
20230530,192500,340736015,2285,2285,2285,2285,0
20230530,192400,340736015,2285,2285,2285,2285,0
20230530,192300,340736015,2285,2285,2285,2285,0
20230530,192200,340736015,2285,2285,2285,2285,0
20230530,192100,340736015,2285,2285,2285,2285,0
20230530,192000,340736015,2285,2285,2285,2285,0
20230530,191900,340736015,2285,2285,2285,2285,0
20230530,191800,340736015,2285,2285,2285,2285,0
20230530,191700,340736015,2285,2285,2285,2285,0
20230530,191600,340736015,2285,2285,2285,2285,0
20230530,191500,340736015,2285,2285,2285,2285,0
20230530,191400,340736015,2285,2285,2285,2285,0
20230530,191300,340736015,2285,2285,2285,2285,0
20230530,191200,340736015,2285,2285,2285,2285,0
20230530,191100,340736015,2285,2285,2285,2285,0
20230530,191000,340736015,2285,2285,2285,2285,0
20230530,190900,340736015,2285,2285,2285,2285,0
20230530,190800,340736015,2285,2285,2285,2285,0
20230530,190700,340736015,2285,2285,2285,2285,0
20230530,190600,340736015,2285,2285,2285,2285,7116
20230530,190500,340736015,2285,2285,2285,2285,0
20230530,190400,340736015,2285,2285,2285,2285,0
20230530,190300,340736015,2285,2285,2285,2285,0
20230530,190200,340736015,2285,2285,2285,2285,0
20230530,190100,340736015,2285,2285,2285,2285,0
20230530,190000,340736015,2285,2285,2285,2285,0
20230530,185900,340736015,2285,2285,2285,2285,0
20230530,185800,340736015,2285,2285,2285,2285,0
20230530,185700,340736015,2285,2285,2285,2285,0
20230530,185600,340736015,2285,2285,2285,2285,0
20230530,185500,340736015,2285,2285,2285,2285,0
20230530,185400,340736015,2285,2285,2285,2285,0
20230530,185300,340736015,2285,2285,2285,2285,0
20230530,185200,340736015,2285,2285,2285,2285,0
20230530,185100,340736015,2285,2285,2285,2285,0
20230530,185000,340736015,2285,2285,2285,2285,0
20230530,184900,340736015,2285,2285,2285,2285,0
20230530,184800,340736015,2285,2285,2285,2285,0
20230530,184700,340736015,2285,2285,2285,2285,0
20230530,184600,340736015,2285,2285,2285,2285,0
20230530,184500,340736015,2285,2285,2285,2285,0
20230530,184400,340736015,2285,2285,2285,2285,0
20230530,184300,340736015,2285,2285,2285,2285,0
20230530,184200,340736015,2285,2285,2285,2285,0
20230530,184100,340736015,2285,2285,2285,2285,0
20230530,184000,340736015,2285,2285,2285,2285,0
20230530,183900,340736015,2285,2285,2285,2285,0
20230530,183800,340736015,2285,2285,2285,2285,0
20230530,183700,340736015,2285,2285,2285,2285,0
20230530,183600,340736015,2285,2285,2285,2285,7116
20230530,183500,340736015,2285,2285,2285,2285,0
20230530,183400,340736015,2285,2285,2285,2285,0
20230530,183300,340736015,2285,2285,2285,2285,0
20230530,183200,340736015,2285,2285,2285,2285,0
20230530,183100,340736015,2285,2285,2285,2285,0
20230530,183000,340736015,2285,2285,2285,2285,0
20230530,182900,340736015,2285,2285,2285,2285,0
20230530,182800,340736015,2285,2285,2285,2285,0
20230530,182700,340736015,2285,2285,2285,2285,0
20230530,182600,340736015,2285,2285,2285,2285,0
20230530,182500,340736015,2285,2285,2285,2285,0
20230530,182400,340736015,2285,2285,2285,2285,0
20230530,182300,340736015,2285,2285,2285,2285,0
20230530,182200,340736015,2285,2285,2285,2285,0
20230530,182100,340736015,2285,2285,2285,2285,0
20230530,182000,340736015,2285,2285,2285,2285,0
20230530,181900,340736015,2285,2285,2285,2285,0
20230530,181800,340736015,2285,2285,2285,2285,0
20230530,181700,340736015,2285,2285,2285,2285,0
20230530,181600,340736015,2285,2285,2285,2285,0
20230530,181500,340736015,2285,2285,2285,2285,0
20230530,181400,340736015,2285,2285,2285,2285,0
20230530,181300,340736015,2285,2285,2285,2285,0
20230530,181200,340736015,2285,2285,2285,2285,0
20230530,181100,340736015,2285,2285,2285,2285,0
20230530,181000,340736015,2285,2285,2285,2285,0
20230530,180900,340736015,2285,2285,2285,2285,0
20230530,180800,340736015,2285,2285,2285,2285,0
20230530,180700,340736015,2285,2285,2285,2285,0
20230530,180600,340736015,2285,2285,2285,2285,7116
20230530,180500,340736015,2285,2285,2285,2285,0
20230530,180400,340736015,2285,2285,2285,2285,0
20230530,180300,340736015,2285,2285,2285,2285,0
20230530,180200,340736015,2285,2285,2285,2285,0
20230530,180100,340736015,2285,2285,2285,2285,0
20230530,180000,340736015,2285,2285,2285,2285,0
20230530,175900,340736015,2285,2285,2285,2285,0
20230530,175800,340736015,2285,2285,2285,2285,0
20230530,175700,340736015,2285,2285,2285,2285,0
20230530,175600,340736015,2285,2285,2285,2285,0
20230530,175500,340736015,2285,2285,2285,2285,0
20230530,175400,340736015,2285,2285,2285,2285,0
20230530,175300,340736015,2285,2285,2285,2285,0
20230530,175200,340736015,2285,2285,2285,2285,0
20230530,175100,340736015,2285,2285,2285,2285,0
20230530,175000,340736015,2285,2285,2285,2285,0
20230530,174900,340736015,2285,2285,2285,2285,0
20230530,174800,340736015,2285,2285,2285,2285,0
20230530,174700,340736015,2285,2285,2285,2285,0
20230530,174600,340736015,2285,2285,2285,2285,0
20230530,174500,340736015,2285,2285,2285,2285,0
20230530,174400,340736015,2285,2285,2285,2285,0
20230530,174300,340736015,2285,2285,2285,2285,0
20230530,174200,340736015,2285,2285,2285,2285,0
20230530,174100,340736015,2285,2285,2285,2285,0
20230530,174000,340736015,2285,2285,2285,2285,0
20230530,173900,340736015,2285,2285,2285,2285,0
20230530,173800,340736015,2285,2285,2285,2285,0
20230530,173700,340736015,2285,2285,2285,2285,0
20230530,173600,340736015,2285,2285,2285,2285,7116
20230530,173500,340736015,2285,2285,2285,2285,0
20230530,173400,340736015,2285,2285,2285,2285,0
20230530,173300,340736015,2285,2285,2285,2285,0
20230530,173200,340736015,2285,2285,2285,2285,0
20230530,173100,340736015,2285,2285,2285,2285,0
20230530,173000,340736015,2285,2285,2285,2285,0
20230530,172900,340736015,2285,2285,2285,2285,0
20230530,172800,340736015,2285,2285,2285,2285,0
20230530,172700,340736015,2285,2285,2285,2285,0
20230530,172600,340736015,2285,2285,2285,2285,0
20230530,172500,340736015,2285,2285,2285,2285,0
20230530,172400,340736015,2285,2285,2285,2285,0
20230530,172300,340736015,2285,2285,2285,2285,0
20230530,172200,340736015,2285,2285,2285,2285,0
20230530,172100,340736015,2285,2285,2285,2285,0
20230530,172000,340736015,2285,2285,2285,2285,0
20230530,171900,340736015,2285,2285,2285,2285,0
20230530,171800,340736015,2285,2285,2285,2285,0
20230530,171700,340736015,2285,2285,2285,2285,0
20230530,171600,340736015,2285,2285,2285,2285,0
20230530,171500,340736015,2285,2285,2285,2285,0
20230530,171400,340736015,2285,2285,2285,2285,0
20230530,171300,340736015,2285,2285,2285,2285,0
20230530,171200,340736015,2285,2285,2285,2285,0
20230530,171100,340736015,2285,2285,2285,2285,0
20230530,171000,340736015,2285,2285,2285,2285,0
20230530,170900,340736015,2285,2285,2285,2285,0
20230530,170800,340736015,2285,2285,2285,2285,0
20230530,170700,340736015,2285,2285,2285,2285,0
20230530,170600,340736015,2285,2285,2285,2285,7116
20230530,170500,340736015,2285,2285,2285,2285,0
20230530,170400,340736015,2285,2285,2285,2285,0
20230530,170300,340736015,2285,2285,2285,2285,0
20230530,170200,340736015,2285,2285,2285,2285,0
20230530,170100,340736015,2285,2285,2285,2285,0
20230530,170000,340736015,2285,2285,2285,2285,0
20230530,165900,340736015,2285,2285,2285,2285,0
20230530,165800,340736015,2285,2285,2285,2285,0
20230530,165700,340736015,2285,2285,2285,2285,0
20230530,165600,340736015,2285,2285,2285,2285,0
20230530,165500,340736015,2285,2285,2285,2285,0
20230530,165400,340736015,2285,2285,2285,2285,0
20230530,165300,340736015,2285,2285,2285,2285,0
20230530,165200,340736015,2285,2285,2285,2285,0
20230530,165100,340736015,2285,2285,2285,2285,0
20230530,165000,340736015,2285,2285,2285,2285,0
20230530,164900,340736015,2285,2285,2285,2285,0
20230530,164800,340736015,2285,2285,2285,2285,0
20230530,164700,340736015,2285,2285,2285,2285,0
20230530,164600,340736015,2285,2285,2285,2285,0
20230530,164500,340736015,2285,2285,2285,2285,0
20230530,164400,340736015,2285,2285,2285,2285,0
20230530,164300,340736015,2285,2285,2285,2285,0
20230530,164200,340736015,2285,2285,2285,2285,0
20230530,164100,340736015,2285,2285,2285,2285,0
20230530,164000,340736015,2285,2285,2285,2285,0
20230530,163900,340736015,2285,2285,2285,2285,0
20230530,163800,340736015,2285,2285,2285,2285,0
20230530,163700,340736015,2285,2285,2285,2285,0
20230530,163600,340736015,2285,2285,2285,2285,7116
20230530,163500,340736015,2285,2285,2285,2285,0
20230530,163400,340736015,2285,2285,2285,2285,0
20230530,163300,340736015,2285,2285,2285,2285,0
20230530,163200,340736015,2285,2285,2285,2285,0
20230530,163100,340736015,2285,2285,2285,2285,0
20230530,163000,340736015,2285,2285,2285,2285,0
20230530,162900,340736015,2285,2285,2285,2285,0
20230530,162800,340736015,2285,2285,2285,2285,0
20230530,162700,340736015,2285,2285,2285,2285,0
20230530,162600,340736015,2285,2285,2285,2285,0
20230530,162500,340736015,2285,2285,2285,2285,0
20230530,162400,340736015,2285,2285,2285,2285,0
20230530,162300,340736015,2285,2285,2285,2285,0
20230530,162200,340736015,2285,2285,2285,2285,0
20230530,162100,340736015,2285,2285,2285,2285,0
20230530,162000,340736015,2285,2285,2285,2285,0
20230530,161900,340736015,2285,2285,2285,2285,0
20230530,161800,340736015,2285,2285,2285,2285,0
20230530,161700,340736015,2285,2285,2285,2285,0
20230530,161600,340736015,2285,2285,2285,2285,0
20230530,161500,340736015,2285,2285,2285,2285,0
20230530,161400,340736015,2285,2285,2285,2285,0
20230530,161300,340736015,2285,2285,2285,2285,0
20230530,161200,340736015,2285,2285,2285,2285,0
20230530,161100,340736015,2285,2285,2285,2285,0
20230530,161000,340736015,2285,2285,2285,2285,0
20230530,160900,340736015,2285,2285,2285,2285,0
20230530,160800,340736015,2285,2285,2285,2285,0
20230530,160700,340736015,2285,2285,2285,2285,0
20230530,160600,340736015,2285,2285,2285,2285,7116
20230530,160500,340736015,2285,2285,2285,2285,0
20230530,160400,340736015,2285,2285,2285,2285,0
20230530,160300,340736015,2285,2285,2285,2285,0
20230530,160200,340736015,2285,2285,2285,2285,0
20230530,160100,340736015,2285,2285,2285,2285,0
20230530,160000,340736015,2285,2285,2285,2285,0
20230530,155900,340736015,2285,2285,2285,2285,0
20230530,155800,340736015,2285,2285,2285,2285,0
20230530,155700,340736015,2285,2285,2285,2285,0
20230530,155600,340736015,2285,2285,2285,2285,0
20230530,155500,340736015,2285,2285,2285,2285,0
20230530,155400,340736015,2285,2285,2285,2285,0
20230530,155300,340736015,2285,2285,2285,2285,0
20230530,155200,340736015,2285,2285,2285,2285,0
20230530,155100,340736015,2285,2285,2285,2285,0
20230530,155000,340736015,2285,2285,2285,2285,0
20230530,154900,340736015,2285,2285,2285,2285,0
20230530,154800,340736015,2285,2285,2285,2285,0
20230530,154700,340736015,2285,2285,2285,2285,0
20230530,154600,340736015,2285,2285,2285,2285,0
20230530,154500,340736015,2285,2285,2285,2285,0
20230530,154400,340736015,2285,2285,2285,2285,0
20230530,154300,340736015,2285,2285,2285,2285,0
20230530,154200,340736015,2285,2285,2285,2285,0
20230530,154100,340736015,2285,2285,2285,2285,0
20230530,154000,340736015,2285,2285,2285,2285,0
20230530,153900,340736015,2285,2285,2285,2285,0
20230530,153800,340736015,2285,2285,2285,2285,0
20230530,153700,340736015,2285,2285,2285,2285,0
20230530,153600,340736015,2285,2285,2285,2285,7116
20230530,153500,340736015,2285,2285,2285,2285,0
20230530,153400,340736015,2285,2285,2285,2285,0
20230530,153300,340736015,2285,2285,2285,2285,0
20230530,153200,340736015,2285,2285,2285,2285,0
20230530,153100,340736015,2285,2285,2285,2285,0
20230530,153000,340736015,2285,2285,2285,2285,7116
20230530,152900,324475955,2285,2285,2285,2285,0
20230530,152800,324475955,2285,2285,2285,2285,0
20230530,152700,324475955,2285,2285,2285,2285,0
20230530,152600,324475955,2285,2285,2285,2285,0
20230530,152500,324475955,2285,2285,2285,2285,0
20230530,152400,324475955,2285,2285,2285,2285,0
20230530,152300,324475955,2285,2285,2285,2285,0
20230530,152200,324475955,2285,2285,2285,2285,0
20230530,152100,324475955,2285,2285,2285,2285,0
20230530,152000,324475955,2285,2285,2285,2285,0
20230530,151900,324475955,2285,2285,2285,2285,1
20230530,151800,324473670,2280,2280,2280,2280,372
20230530,151700,323625510,2280,2280,2280,2280,1300
20230530,151600,320661510,2280,2280,2280,2280,545
20230530,151500,319418910,2280,2280,2280,2280,0
20230530,151400,319418910,2280,2280,2280,2280,200
20230530,151300,318962910,2280,2285,2285,2280,722
20230530,151200,317315640,2285,2285,2285,2285,127
20230530,151100,317025445,2285,2280,2285,2280,392
20230530,151000,316130820,2280,2280,2280,2280,484
20230530,150900,315027300,2280,2280,2280,2280,0
20230530,150800,315027300,2280,2280,2280,2280,0
20230530,150700,315027300,2280,2280,2280,2280,13
20230530,150600,314997660,2285,2285,2285,2285,0
20230530,150500,314997660,2285,2285,2285,2285,1
20230530,150400,314995375,2285,2285,2285,2285,0
20230530,150300,314995375,2285,2285,2285,2285,0
20230530,150200,314995375,2285,2285,2285,2285,1
20230530,150100,314993090,2280,2280,2280,2280,0
20230530,150000,314993090,2280,2280,2280,2280,234
20230530,145900,314459570,2280,2280,2280,2280,0
20230530,145800,314459570,2280,2280,2280,2280,0
20230530,145700,314459570,2280,2280,2280,2280,2000
20230530,145600,309899570,2285,2285,2285,2285,0
20230530,145500,309899570,2285,2285,2285,2285,0
20230530,145400,309899570,2285,2285,2285,2285,50
20230530,145300,309785320,2280,2280,2280,2280,50
20230530,145200,309671320,2280,2280,2280,2280,809
20230530,145100,307826800,2280,2280,2280,2280,0
20230530,145000,307826800,2280,2280,2280,2280,0
20230530,144900,307826800,2280,2280,2280,2280,438
20230530,144800,306828160,2280,2280,2280,2280,0
20230530,144700,306828160,2280,2280,2280,2280,0
20230530,144600,306828160,2280,2280,2280,2280,1000
20230530,144500,304548160,2285,2285,2285,2285,183
20230530,144400,304130005,2285,2285,2285,2285,4514
20230530,144300,293815515,2285,2285,2285,2285,957
20230530,144200,291628770,2285,2285,2285,2285,25
20230530,144100,291571645,2285,2285,2285,2285,0
20230530,144000,291571645,2285,2285,2285,2285,0
20230530,143900,291571645,2285,2290,2290,2285,125
20230530,143800,291285520,2290,2290,2290,2290,0
20230530,143700,291285520,2290,2290,2290,2290,0
20230530,143600,291285520,2290,2290,2290,2290,10
20230530,143500,291262620,2290,2290,2290,2290,1491
20230530,143400,287848230,2290,2290,2290,2290,14
20230530,143300,287816170,2290,2290,2290,2290,0
20230530,143200,287816170,2290,2295,2295,2290,412
20230530,143100,286871630,2295,2295,2295,2295,57
20230530,143000,286740815,2295,2295,2295,2295,0
20230530,142900,286740815,2295,2295,2295,2295,0
20230530,142800,286740815,2295,2295,2295,2295,200
20230530,142700,286281815,2290,2290,2290,2290,0
20230530,142600,286281815,2290,2290,2290,2290,0
20230530,142500,286281815,2290,2290,2290,2290,0
20230530,142400,286281815,2290,2290,2290,2290,0
20230530,142300,286281815,2290,2290,2290,2290,23
20230530,142200,286229145,2290,2290,2290,2290,0
20230530,142100,286229145,2290,2290,2290,2290,403
20230530,142000,285306275,2295,2295,2295,2295,206
20230530,141900,284833505,2295,2295,2295,2295,2
20230530,141800,284828915,2290,2290,2290,2290,2310
20230530,141700,279539015,2290,2290,2290,2290,0
20230530,141600,279539015,2290,2290,2290,2290,10
20230530,141500,279516115,2295,2295,2295,2295,0
20230530,141400,279516115,2295,2295,2295,2295,0
20230530,141300,279516115,2295,2295,2295,2295,0
20230530,141200,279516115,2295,2295,2295,2295,0
20230530,141100,279516115,2295,2295,2295,2295,1532
20230530,141000,276000175,2295,2295,2295,2295,0
20230530,140900,276000175,2295,2295,2295,2295,0
20230530,140800,276000175,2295,2295,2295,2295,0
20230530,140700,276000175,2295,2295,2295,2295,0
20230530,140600,276000175,2295,2295,2295,2295,22
20230530,140500,275949685,2295,2295,2295,2295,0
20230530,140400,275949685,2295,2295,2295,2295,0
20230530,140300,275949685,2295,2295,2295,2295,0
20230530,140200,275949685,2295,2295,2295,2295,99
20230530,140100,275722480,2295,2295,2295,2295,39
20230530,140000,275632975,2290,2290,2290,2290,349
20230530,135900,274833765,2290,2290,2290,2290,700
20230530,135800,273230765,2290,2290,2290,2290,0
20230530,135700,273230765,2290,2290,2290,2290,1
20230530,135600,273228475,2280,2280,2280,2280,0
20230530,135500,273228475,2280,2290,2290,2280,222
20230530,135400,272722140,2290,2290,2290,2290,24
20230530,135300,272667180,2285,2290,2290,2285,35
20230530,135200,272587090,2285,2285,2285,2285,635
20230530,135100,271136115,2280,2280,2280,2280,0
20230530,135000,271136115,2280,2280,2280,2280,0
20230530,134900,271136115,2280,2280,2280,2280,1
20230530,134800,271133835,2280,2280,2280,2280,0
20230530,134700,271133835,2280,2280,2280,2280,0
20230530,134600,271133835,2280,2285,2285,2280,1917
20230530,134500,266759865,2290,2290,2290,2290,0
20230530,134400,266759865,2290,2295,2295,2290,3937
20230530,134300,257744125,2295,2295,2295,2295,7
20230530,134200,257728060,2295,2295,2295,2295,0
20230530,134100,257728060,2295,2295,2295,2295,8
20230530,134000,257709700,2295,2295,2295,2295,11
20230530,133900,257684455,2295,2295,2295,2295,296
20230530,133800,257005135,2295,2295,2295,2295,0
20230530,133700,257005135,2295,2295,2295,2295,1307
20230530,133600,254005570,2295,2295,2295,2295,0
20230530,133500,254005570,2295,2295,2295,2295,301
20230530,133400,253314775,2300,2300,2300,2300,0
20230530,133300,253314775,2300,2300,2300,2300,42
20230530,133200,253218175,2300,2300,2300,2300,410
20230530,133100,252275175,2300,2300,2300,2300,0
20230530,133000,252275175,2300,2300,2300,2300,0
20230530,132900,252275175,2300,2300,2300,2300,0
20230530,132800,252275175,2300,2300,2300,2300,0
20230530,132700,252275175,2300,2300,2300,2300,0
20230530,132600,252275175,2300,2300,2300,2300,50
20230530,132500,252160175,2300,2300,2300,2300,101
20230530,132400,251927875,2300,2300,2300,2300,0
20230530,132300,251927875,2300,2300,2300,2300,0
20230530,132200,251927875,2300,2300,2300,2300,0
20230530,132100,251927875,2300,2300,2300,2300,0
20230530,132000,251927875,2300,2300,2300,2300,5
20230530,131900,251916375,2300,2300,2300,2300,50
20230530,131800,251801375,2300,2300,2300,2300,0
20230530,131700,251801375,2300,2300,2300,2300,100
20230530,131600,251571375,2300,2305,2305,2300,19
20230530,131500,251527625,2300,2305,2305,2300,304
20230530,131400,250827175,2305,2305,2305,2305,0
20230530,131300,250827175,2305,2305,2305,2305,0
20230530,131200,250827175,2305,2305,2305,2305,0
20230530,131100,250827175,2305,2305,2305,2305,0
20230530,131000,250827175,2305,2305,2305,2305,0
20230530,130900,250827175,2305,2305,2305,2305,1
20230530,130800,250824870,2305,2305,2305,2305,83
20230530,130700,250633555,2305,2305,2305,2305,0
20230530,130600,250633555,2305,2310,2310,2305,671
20230530,130500,249086310,2310,2310,2310,2310,0
20230530,130400,249086310,2310,2310,2310,2310,211
20230530,130300,248598900,2310,2310,2310,2310,0
20230530,130200,248598900,2310,2310,2310,2310,430
20230530,130100,247605600,2310,2310,2310,2310,10
20230530,130000,247582500,2305,2305,2305,2305,172
20230530,125900,247186040,2310,2310,2310,2310,783
20230530,125800,245377310,2305,2305,2305,2305,0
20230530,125700,245377310,2305,2305,2305,2305,0
20230530,125600,245377310,2305,2300,2305,2300,21886
20230530,125500,195034455,2300,2300,2300,2300,0
20230530,125400,195034455,2300,2300,2300,2300,0
20230530,125300,195034455,2300,2300,2300,2300,0
20230530,125200,195034455,2300,2300,2300,2300,200
20230530,125100,194574455,2300,2300,2300,2300,18
20230530,125000,194533055,2295,2295,2295,2295,0
20230530,124900,194533055,2295,2295,2295,2295,0
20230530,124800,194533055,2295,2295,2295,2295,0
20230530,124700,194533055,2295,2295,2295,2295,24
20230530,124600,194477975,2295,2300,2300,2295,97
20230530,124500,194255305,2300,2300,2300,2300,0
20230530,124400,194255305,2300,2300,2300,2300,0
20230530,124300,194255305,2300,2300,2300,2300,434
20230530,124200,193257105,2300,2300,2300,2300,0
20230530,124100,193257105,2300,2300,2300,2300,8
20230530,124000,193238705,2290,2290,2290,2290,0
20230530,123900,193238705,2290,2300,2300,2290,102
20230530,123800,193004125,2295,2295,2295,2295,543
20230530,123700,191757940,2295,2295,2295,2295,15
20230530,123600,191723515,2295,2295,2295,2295,23
20230530,123500,191670730,2295,2295,2295,2295,241
20230530,123400,191117635,2295,2295,2295,2295,122
20230530,123300,190837645,2295,2295,2295,2295,0
20230530,123200,190837645,2295,2295,2295,2295,4
20230530,123100,190828465,2295,2295,2295,2295,1
20230530,123000,190826170,2295,2295,2295,2295,10
20230530,122900,190803220,2295,2295,2295,2295,0
20230530,122800,190803220,2295,2295,2295,2295,0
20230530,122700,190803220,2295,2300,2300,2295,585
20230530,122600,189460545,2295,2295,2295,2295,135
20230530,122500,189150720,2295,2295,2295,2295,0
20230530,122400,189150720,2295,2295,2295,2295,58
20230530,122300,189017610,2295,2295,2295,2295,0
20230530,122200,189017610,2295,2295,2295,2295,0
20230530,122100,189017610,2295,2295,2295,2295,1212
20230530,122000,186236070,2295,2295,2295,2295,0
20230530,121900,186236070,2295,2295,2295,2295,30
20230530,121800,186167220,2295,2295,2295,2295,30
20230530,121700,186098370,2295,2295,2295,2295,0
20230530,121600,186098370,2295,2295,2295,2295,0
20230530,121500,186098370,2295,2295,2295,2295,0
20230530,121400,186098370,2295,2295,2295,2295,0
20230530,121300,186098370,2295,2295,2295,2295,0
20230530,121200,186098370,2295,2295,2295,2295,43
20230530,121100,185999685,2290,2290,2290,2290,0
20230530,121000,185999685,2290,2290,2290,2290,0
20230530,120900,185999685,2290,2290,2290,2290,0
20230530,120800,185999685,2290,2290,2290,2290,43
20230530,120700,185901215,2290,2290,2290,2290,3
20230530,120600,185894345,2285,2285,2285,2285,0
20230530,120500,185894345,2285,2285,2285,2285,0
20230530,120400,185894345,2285,2285,2285,2285,0
20230530,120300,185894345,2285,2285,2285,2285,0
20230530,120200,185894345,2285,2285,2285,2285,3
20230530,120100,185887490,2285,2285,2285,2285,0
20230530,120000,185887490,2285,2285,2285,2285,0
20230530,115900,185887490,2285,2285,2285,2285,0
20230530,115800,185887490,2285,2285,2285,2285,78
20230530,115700,185709260,2285,2290,2290,2285,305
20230530,115600,185010835,2290,2290,2290,2290,0
20230530,115500,185010835,2290,2290,2290,2290,0
20230530,115400,185010835,2290,2290,2290,2290,0
20230530,115300,185010835,2290,2290,2290,2290,0
20230530,115200,185010835,2290,2290,2290,2290,663
20230530,115100,183492565,2295,2295,2295,2295,0
20230530,115000,183492565,2295,2295,2295,2295,0
20230530,114900,183492565,2295,2295,2295,2295,39
20230530,114800,183403060,2295,2295,2295,2295,0
20230530,114700,183403060,2295,2295,2295,2295,0
20230530,114600,183403060,2295,2300,2300,2295,80
20230530,114500,183219455,2295,2295,2295,2295,3
20230530,114400,183212570,2295,2295,2295,2295,0
20230530,114300,183212570,2295,2295,2295,2295,271
20230530,114200,182590625,2295,2295,2295,2295,0
20230530,114100,182590625,2295,2295,2295,2295,10
20230530,114000,182567675,2295,2295,2295,2295,0
20230530,113900,182567675,2295,2295,2295,2295,0
20230530,113800,182567675,2295,2295,2295,2295,11
20230530,113700,182542430,2295,2295,2295,2295,53
20230530,113600,182420795,2290,2290,2290,2290,250
20230530,113500,181848295,2290,2290,2290,2290,0
20230530,113400,181848295,2290,2290,2290,2290,1
20230530,113300,181846005,2290,2290,2290,2290,378
20230530,113200,180980385,2280,2280,2280,2280,0
20230530,113100,180980385,2280,2280,2280,2280,614
20230530,113000,179580465,2285,2285,2285,2285,323
20230530,112900,178842410,2290,2290,2290,2290,100
20230530,112800,178613410,2290,2290,2290,2290,0
20230530,112700,178613410,2290,2290,2290,2290,0
20230530,112600,178613410,2290,2290,2290,2290,0
20230530,112500,178613410,2290,2290,2290,2290,0
20230530,112400,178613410,2290,2290,2290,2290,0
20230530,112300,178613410,2290,2290,2290,2290,0
20230530,112200,178613410,2290,2290,2290,2290,0
20230530,112100,178613410,2290,2285,2290,2285,503
20230530,112000,177461555,2285,2285,2285,2285,110
20230530,111900,177210205,2285,2290,2290,2280,3166
20230530,111800,169977185,2290,2290,2290,2290,2
20230530,111700,169972605,2295,2295,2295,2295,60
20230530,111600,169834905,2295,2295,2295,2295,1
20230530,111500,169832610,2295,2295,2295,2295,0
20230530,111400,169832610,2295,2295,2295,2295,30
20230530,111300,169763760,2285,2285,2285,2285,0
20230530,111200,169763760,2285,2285,2285,2285,0
20230530,111100,169763760,2285,2285,2285,2285,0
20230530,111000,169763760,2285,2285,2285,2285,100
20230530,110900,169535260,2295,2295,2295,2295,50
20230530,110800,169420510,2290,2290,2290,2290,1125
20230530,110700,166844260,2300,2300,2300,2300,0
20230530,110600,166844260,2300,2300,2300,2300,10
20230530,110500,166821260,2300,2300,2300,2300,10
20230530,110400,166798260,2300,2300,2300,2300,0
20230530,110300,166798260,2300,2300,2300,2300,0
20230530,110200,166798260,2300,2300,2300,2300,10
20230530,110100,166775260,2300,2300,2300,2300,0
20230530,110000,166775260,2300,2300,2300,2300,0
20230530,105900,166775260,2300,2295,2300,2295,1000
20230530,105800,164476880,2290,2290,2290,2290,1
20230530,105700,164474590,2290,2290,2290,2290,0
20230530,105600,164474590,2290,2290,2290,2290,20
20230530,105500,164428790,2290,2290,2290,2290,0
20230530,105400,164428790,2290,2290,2290,2290,0
20230530,105300,164428790,2290,2290,2290,2290,0
20230530,105200,164428790,2290,2290,2290,2290,6
20230530,105100,164415050,2290,2290,2290,2290,0
20230530,105000,164415050,2290,2290,2290,2290,289
20230530,104900,163753240,2290,2290,2290,2290,198
20230530,104800,163299820,2290,2290,2290,2290,2002
20230530,104700,158715240,2290,2295,2295,2290,6
20230530,104600,158701480,2295,2290,2295,2290,886
20230530,104500,156672525,2295,2295,2295,2295,100
20230530,104400,156443025,2295,2295,2295,2295,0
20230530,104300,156443025,2295,2295,2295,2295,13
20230530,104200,156413190,2295,2295,2295,2295,0
20230530,104100,156413190,2295,2295,2295,2295,0
20230530,104000,156413190,2295,2295,2295,2295,50
20230530,103900,156298440,2295,2295,2295,2295,25
20230530,103800,156241065,2295,2295,2295,2295,15
20230530,103700,156206640,2290,2300,2300,2290,424
20230530,103600,155233530,2300,2300,2300,2300,0
20230530,103500,155233530,2300,2300,2300,2300,1004
20230530,103400,152924330,2310,2310,2310,2310,0
20230530,103300,152924330,2310,2310,2310,2310,17
20230530,103200,152885060,2310,2305,2310,2305,216
20230530,103100,152386400,2310,2310,2310,2310,0
20230530,103000,152386400,2310,2305,2310,2305,120
20230530,102900,152109700,2305,2305,2305,2305,700
20230530,102800,150496200,2305,2305,2305,2305,0
20230530,102700,150496200,2305,2300,2305,2300,230
20230530,102600,149966550,2305,2305,2305,2305,95
20230530,102500,149747575,2305,2310,2310,2300,252
20230530,102400,149167615,2310,2305,2310,2305,669
20230530,102300,147625520,2300,2300,2300,2300,0
20230530,102200,147625520,2300,2300,2300,2300,110
20230530,102100,147372520,2300,2300,2300,2300,58
20230530,102000,147239120,2300,2300,2300,2300,584
20230530,101900,145895920,2300,2300,2300,2300,1000
20230530,101800,143595920,2295,2295,2295,2295,2000
20230530,101700,139005920,2295,2295,2295,2295,1
20230530,101600,139003625,2295,2295,2295,2295,99
20230530,101500,138776420,2295,2300,2300,2295,2
20230530,101400,138771825,2290,2300,2300,2290,1260
20230530,101300,135875485,2300,2300,2300,2300,2174
20230530,101200,130875285,2295,2295,2295,2295,177
20230530,101100,130469070,2280,2285,2285,2280,2941
20230530,101000,123760630,2295,2295,2295,2295,2029
20230530,100900,119104075,2295,2290,2295,2285,220
20230530,100800,118601100,2290,2290,2290,2285,271
20230530,100700,117980770,2290,2290,2290,2290,60
20230530,100600,117843370,2290,2290,2290,2290,150
20230530,100500,117499870,2290,2290,2290,2290,1032
20230530,100400,115136590,2285,2280,2285,2280,27
20230530,100300,115075005,2280,2280,2280,2280,0
20230530,100200,115075005,2280,2280,2280,2280,0
20230530,100100,115075005,2280,2280,2280,2280,0
20230530,100000,115075005,2280,2280,2280,2280,0
20230530,095900,115075005,2280,2280,2280,2280,0
20230530,095800,115075005,2280,2280,2280,2280,0
20230530,095700,115075005,2280,2280,2280,2280,0
20230530,095600,115075005,2280,2285,2285,2280,56
20230530,095500,114947060,2285,2280,2285,2280,1305
20230530,095400,111965285,2275,2275,2275,2275,91
20230530,095300,111758260,2275,2280,2280,2275,244
20230530,095200,111202670,2280,2280,2285,2280,268
20230530,095100,110591220,2285,2285,2285,2285,21
20230530,095000,110543235,2280,2280,2280,2280,0
20230530,094900,110543235,2280,2280,2280,2280,1
20230530,094800,110540955,2280,2280,2280,2280,30
20230530,094700,110472555,2270,2275,2275,2270,350
20230530,094600,109677775,2275,2270,2275,2270,555
20230530,094500,108416250,2275,2275,2275,2275,215
20230530,094400,107927125,2275,2275,2275,2275,0
20230530,094300,107927125,2275,2275,2275,2275,515
20230530,094200,106755500,2285,2285,2285,2285,2
20230530,094100,106750930,2285,2285,2285,2285,1
20230530,094000,106748645,2285,2285,2285,2285,1
20230530,093900,106746360,2270,2270,2270,2270,8
20230530,093800,106728200,2270,2280,2280,2270,1197
20230530,093700,104000050,2280,2280,2280,2280,80
20230530,093600,103817650,2280,2280,2280,2270,449
20230530,093500,102793950,2280,2280,2280,2280,54
20230530,093400,102670830,2280,2270,2280,2270,3035
20230530,093300,95770445,2275,2275,2275,2275,378
20230530,093200,94910495,2280,2280,2280,2280,5
20230530,093100,94899095,2280,2280,2280,2275,611
20230530,093000,93508815,2280,2280,2280,2280,165
20230530,092900,93132615,2285,2285,2285,2285,2
20230530,092800,93128045,2285,2280,2285,2280,1282
20230530,092700,90202850,2280,2270,2280,2270,2938
20230530,092600,83522390,2275,2275,2275,2255,8434
20230530,092500,64446855,2280,2300,2300,2280,112
20230530,092400,64191455,2280,2280,2280,2280,510
20230530,092300,63028655,2280,2280,2280,2280,480
20230530,092200,61934255,2280,2285,2285,2280,4650
20230530,092100,51311755,2285,2285,2285,2285,15
20230530,092000,51277480,2285,2285,2285,2285,23
20230530,091900,51224925,2285,2290,2290,2285,1167
20230530,091800,48552645,2290,2290,2290,2290,0
20230530,091700,48552645,2290,2290,2290,2290,500
20230530,091600,47407645,2290,2290,2290,2290,502
20230530,091500,46258065,2290,2290,2290,2290,0
20230530,091400,46258065,2290,2300,2300,2290,274
20230530,091300,45628005,2290,2290,2290,2290,10
20230530,091200,45605105,2290,2290,2290,2290,600
20230530,091100,44231105,2290,2290,2290,2290,301
20230530,091000,43541815,2290,2290,2290,2290,1
20230530,090900,43539525,2290,2290,2290,2290,2013
20230530,090800,38929755,2290,2290,2305,2290,6550
20230530,090700,23874925,2290,2300,2300,2290,2053
20230530,090600,19153035,2290,2290,2290,2290,1355
20230530,090500,16050085,2290,2295,2295,2290,1000
20230530,090400,13759935,2300,2300,2300,2300,420
20230530,090300,12793935,2290,2310,2310,2290,1271
20230530,090200,9869870,2305,2305,2305,2305,517
20230530,090100,8678185,2300,2295,2300,2295,132
20230530,090000,8374835,2305,2290,2305,2290,3457