stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,203900,21980831850,28650,28650,28650,28650,11887
20230530,203800,21980831850,28650,28650,28650,28650,0
20230530,203700,21980831850,28650,28650,28650,28650,0
20230530,203600,21980831850,28650,28650,28650,28650,0
20230530,203500,21980831850,28650,28650,28650,28650,0
20230530,203400,21980831850,28650,28650,28650,28650,0
20230530,203300,21980831850,28650,28650,28650,28650,0
20230530,203200,21980831850,28650,28650,28650,28650,0
20230530,203100,21980831850,28650,28650,28650,28650,0
20230530,203000,21980831850,28650,28650,28650,28650,0
20230530,202900,21980831850,28650,28650,28650,28650,0
20230530,202800,21980831850,28650,28650,28650,28650,0
20230530,202700,21980831850,28650,28650,28650,28650,0
20230530,202600,21980831850,28650,28650,28650,28650,0
20230530,202500,21980831850,28650,28650,28650,28650,0
20230530,202400,21980831850,28650,28650,28650,28650,0
20230530,202300,21980831850,28650,28650,28650,28650,0
20230530,202200,21980831850,28650,28650,28650,28650,0
20230530,202100,21980831850,28650,28650,28650,28650,0
20230530,202000,21980831850,28650,28650,28650,28650,0
20230530,201900,21980831850,28650,28650,28650,28650,0
20230530,201800,21980831850,28650,28650,28650,28650,0
20230530,201700,21980831850,28650,28650,28650,28650,0
20230530,201600,21980831850,28650,28650,28650,28650,0
20230530,201500,21980831850,28650,28650,28650,28650,0
20230530,201400,21980831850,28650,28650,28650,28650,0
20230530,201300,21980831850,28650,28650,28650,28650,0
20230530,201200,21980831850,28650,28650,28650,28650,0
20230530,201100,21980831850,28650,28650,28650,28650,0
20230530,201000,21980831850,28650,28650,28650,28650,0
20230530,200900,21980831850,28650,28650,28650,28650,11887
20230530,200800,21980831850,28650,28650,28650,28650,0
20230530,200700,21980831850,28650,28650,28650,28650,0
20230530,200600,21980831850,28650,28650,28650,28650,0
20230530,200500,21980831850,28650,28650,28650,28650,0
20230530,200400,21980831850,28650,28650,28650,28650,0
20230530,200300,21980831850,28650,28650,28650,28650,0
20230530,200200,21980831850,28650,28650,28650,28650,0
20230530,200100,21980831850,28650,28650,28650,28650,0
20230530,200000,21980831850,28650,28650,28650,28650,0
20230530,195900,21980831850,28650,28650,28650,28650,0
20230530,195800,21980831850,28650,28650,28650,28650,0
20230530,195700,21980831850,28650,28650,28650,28650,0
20230530,195600,21980831850,28650,28650,28650,28650,0
20230530,195500,21980831850,28650,28650,28650,28650,0
20230530,195400,21980831850,28650,28650,28650,28650,0
20230530,195300,21980831850,28650,28650,28650,28650,0
20230530,195200,21980831850,28650,28650,28650,28650,0
20230530,195100,21980831850,28650,28650,28650,28650,0
20230530,195000,21980831850,28650,28650,28650,28650,0
20230530,194900,21980831850,28650,28650,28650,28650,0
20230530,194800,21980831850,28650,28650,28650,28650,0
20230530,194700,21980831850,28650,28650,28650,28650,0
20230530,194600,21980831850,28650,28650,28650,28650,0
20230530,194500,21980831850,28650,28650,28650,28650,0
20230530,194400,21980831850,28650,28650,28650,28650,0
20230530,194300,21980831850,28650,28650,28650,28650,0
20230530,194200,21980831850,28650,28650,28650,28650,0
20230530,194100,21980831850,28650,28650,28650,28650,0
20230530,194000,21980831850,28650,28650,28650,28650,0
20230530,193900,21980831850,28650,28650,28650,28650,11887
20230530,193800,21980831850,28650,28650,28650,28650,0
20230530,193700,21980831850,28650,28650,28650,28650,0
20230530,193600,21980831850,28650,28650,28650,28650,0
20230530,193500,21980831850,28650,28650,28650,28650,0
20230530,193400,21980831850,28650,28650,28650,28650,0
20230530,193300,21980831850,28650,28650,28650,28650,0
20230530,193200,21980831850,28650,28650,28650,28650,0
20230530,193100,21980831850,28650,28650,28650,28650,0
20230530,193000,21980831850,28650,28650,28650,28650,0
20230530,192900,21980831850,28650,28650,28650,28650,0
20230530,192800,21980831850,28650,28650,28650,28650,0
20230530,192700,21980831850,28650,28650,28650,28650,0
20230530,192600,21980831850,28650,28650,28650,28650,0
20230530,192500,21980831850,28650,28650,28650,28650,0
20230530,192400,21980831850,28650,28650,28650,28650,0
20230530,192300,21980831850,28650,28650,28650,28650,0
20230530,192200,21980831850,28650,28650,28650,28650,0
20230530,192100,21980831850,28650,28650,28650,28650,0
20230530,192000,21980831850,28650,28650,28650,28650,0
20230530,191900,21980831850,28650,28650,28650,28650,0
20230530,191800,21980831850,28650,28650,28650,28650,0
20230530,191700,21980831850,28650,28650,28650,28650,0
20230530,191600,21980831850,28650,28650,28650,28650,0
20230530,191500,21980831850,28650,28650,28650,28650,0
20230530,191400,21980831850,28650,28650,28650,28650,0
20230530,191300,21980831850,28650,28650,28650,28650,0
20230530,191200,21980831850,28650,28650,28650,28650,0
20230530,191100,21980831850,28650,28650,28650,28650,0
20230530,191000,21980831850,28650,28650,28650,28650,0
20230530,190900,21980831850,28650,28650,28650,28650,11887
20230530,190800,21980831850,28650,28650,28650,28650,0
20230530,190700,21980831850,28650,28650,28650,28650,0
20230530,190600,21980831850,28650,28650,28650,28650,0
20230530,190500,21980831850,28650,28650,28650,28650,0
20230530,190400,21980831850,28650,28650,28650,28650,0
20230530,190300,21980831850,28650,28650,28650,28650,0
20230530,190200,21980831850,28650,28650,28650,28650,0
20230530,190100,21980831850,28650,28650,28650,28650,0
20230530,190000,21980831850,28650,28650,28650,28650,0
20230530,185900,21980831850,28650,28650,28650,28650,0
20230530,185800,21980831850,28650,28650,28650,28650,0
20230530,185700,21980831850,28650,28650,28650,28650,0
20230530,185600,21980831850,28650,28650,28650,28650,0
20230530,185500,21980831850,28650,28650,28650,28650,0
20230530,185400,21980831850,28650,28650,28650,28650,0
20230530,185300,21980831850,28650,28650,28650,28650,0
20230530,185200,21980831850,28650,28650,28650,28650,0
20230530,185100,21980831850,28650,28650,28650,28650,0
20230530,185000,21980831850,28650,28650,28650,28650,0
20230530,184900,21980831850,28650,28650,28650,28650,0
20230530,184800,21980831850,28650,28650,28650,28650,0
20230530,184700,21980831850,28650,28650,28650,28650,0
20230530,184600,21980831850,28650,28650,28650,28650,0
20230530,184500,21980831850,28650,28650,28650,28650,0
20230530,184400,21980831850,28650,28650,28650,28650,0
20230530,184300,21980831850,28650,28650,28650,28650,0
20230530,184200,21980831850,28650,28650,28650,28650,0
20230530,184100,21980831850,28650,28650,28650,28650,0
20230530,184000,21980831850,28650,28650,28650,28650,0
20230530,183900,21980831850,28650,28650,28650,28650,11887
20230530,183800,21980831850,28650,28650,28650,28650,0
20230530,183700,21980831850,28650,28650,28650,28650,0
20230530,183600,21980831850,28650,28650,28650,28650,0
20230530,183500,21980831850,28650,28650,28650,28650,0
20230530,183400,21980831850,28650,28650,28650,28650,0
20230530,183300,21980831850,28650,28650,28650,28650,0
20230530,183200,21980831850,28650,28650,28650,28650,0
20230530,183100,21980831850,28650,28650,28650,28650,0
20230530,183000,21980831850,28650,28650,28650,28650,0
20230530,182900,21980831850,28650,28650,28650,28650,0
20230530,182800,21980831850,28650,28650,28650,28650,0
20230530,182700,21980831850,28650,28650,28650,28650,0
20230530,182600,21980831850,28650,28650,28650,28650,0
20230530,182500,21980831850,28650,28650,28650,28650,0
20230530,182400,21980831850,28650,28650,28650,28650,0
20230530,182300,21980831850,28650,28650,28650,28650,0
20230530,182200,21980831850,28650,28650,28650,28650,0
20230530,182100,21980831850,28650,28650,28650,28650,0
20230530,182000,21980831850,28650,28650,28650,28650,0
20230530,181900,21980831850,28650,28650,28650,28650,0
20230530,181800,21980831850,28650,28650,28650,28650,0
20230530,181700,21980831850,28650,28650,28650,28650,0
20230530,181600,21980831850,28650,28650,28650,28650,0
20230530,181500,21980831850,28650,28650,28650,28650,0
20230530,181400,21980831850,28650,28650,28650,28650,0
20230530,181300,21980831850,28650,28650,28650,28650,0
20230530,181200,21980831850,28650,28650,28650,28650,0
20230530,181100,21980831850,28650,28650,28650,28650,0
20230530,181000,21980831850,28650,28650,28650,28650,0
20230530,180900,21980831850,28650,28650,28650,28650,11887
20230530,180800,21980831850,28650,28650,28650,28650,0
20230530,180700,21980831850,28650,28650,28650,28650,0
20230530,180600,21980831850,28650,28650,28650,28650,0
20230530,180500,21980831850,28650,28650,28650,28650,0
20230530,180400,21980831850,28650,28650,28650,28650,0
20230530,180300,21980831850,28650,28650,28650,28650,0
20230530,180200,21980831850,28650,28650,28650,28650,0
20230530,180100,21980831850,28650,28650,28650,28650,0
20230530,180000,21980831850,28650,28650,28650,28650,0
20230530,175900,21980831850,28650,28650,28650,28650,0
20230530,175800,21980831850,28650,28650,28650,28650,0
20230530,175700,21980831850,28650,28650,28650,28650,0
20230530,175600,21980831850,28650,28650,28650,28650,0
20230530,175500,21980831850,28650,28650,28650,28650,0
20230530,175400,21980831850,28650,28650,28650,28650,0
20230530,175300,21980831850,28650,28650,28650,28650,0
20230530,175200,21980831850,28650,28650,28650,28650,0
20230530,175100,21980831850,28650,28650,28650,28650,0
20230530,175000,21980831850,28650,28650,28650,28650,0
20230530,174900,21980831850,28650,28650,28650,28650,0
20230530,174800,21980831850,28650,28650,28650,28650,0
20230530,174700,21980831850,28650,28650,28650,28650,0
20230530,174600,21980831850,28650,28650,28650,28650,0
20230530,174500,21980831850,28650,28650,28650,28650,0
20230530,174400,21980831850,28650,28650,28650,28650,0
20230530,174300,21980831850,28650,28650,28650,28650,0
20230530,174200,21980831850,28650,28650,28650,28650,0
20230530,174100,21980831850,28650,28650,28650,28650,0
20230530,174000,21980831850,28650,28650,28650,28650,0
20230530,173900,21980831850,28650,28650,28650,28650,11887
20230530,173800,21980831850,28650,28650,28650,28650,0
20230530,173700,21980831850,28650,28650,28650,28650,0
20230530,173600,21980831850,28650,28650,28650,28650,0
20230530,173500,21980831850,28650,28650,28650,28650,0
20230530,173400,21980831850,28650,28650,28650,28650,0
20230530,173300,21980831850,28650,28650,28650,28650,0
20230530,173200,21980831850,28650,28650,28650,28650,0
20230530,173100,21980831850,28650,28650,28650,28650,0
20230530,173000,21980831850,28650,28650,28650,28650,0
20230530,172900,21980831850,28650,28650,28650,28650,0
20230530,172800,21980831850,28650,28650,28650,28650,0
20230530,172700,21980831850,28650,28650,28650,28650,0
20230530,172600,21980831850,28650,28650,28650,28650,0
20230530,172500,21980831850,28650,28650,28650,28650,0
20230530,172400,21980831850,28650,28650,28650,28650,0
20230530,172300,21980831850,28650,28650,28650,28650,0
20230530,172200,21980831850,28650,28650,28650,28650,0
20230530,172100,21980831850,28650,28650,28650,28650,0
20230530,172000,21980831850,28650,28650,28650,28650,0
20230530,171900,21980831850,28650,28650,28650,28650,0
20230530,171800,21980831850,28650,28650,28650,28650,0
20230530,171700,21980831850,28650,28650,28650,28650,0
20230530,171600,21980831850,28650,28650,28650,28650,0
20230530,171500,21980831850,28650,28650,28650,28650,0
20230530,171400,21980831850,28650,28650,28650,28650,0
20230530,171300,21980831850,28650,28650,28650,28650,0
20230530,171200,21980831850,28650,28650,28650,28650,0
20230530,171100,21980831850,28650,28650,28650,28650,0
20230530,171000,21980831850,28650,28650,28650,28650,0
20230530,170900,21980831850,28650,28650,28650,28650,11887
20230530,170800,21980831850,28650,28650,28650,28650,0
20230530,170700,21980831850,28650,28650,28650,28650,0
20230530,170600,21980831850,28650,28650,28650,28650,0
20230530,170500,21980831850,28650,28650,28650,28650,0
20230530,170400,21980831850,28650,28650,28650,28650,0
20230530,170300,21980831850,28650,28650,28650,28650,0
20230530,170200,21980831850,28650,28650,28650,28650,0
20230530,170100,21980831850,28650,28650,28650,28650,0
20230530,170000,21980831850,28650,28650,28650,28650,0
20230530,165900,21980831850,28650,28650,28650,28650,0
20230530,165800,21980831850,28650,28650,28650,28650,0
20230530,165700,21980831850,28650,28650,28650,28650,0
20230530,165600,21980831850,28650,28650,28650,28650,0
20230530,165500,21980831850,28650,28650,28650,28650,0
20230530,165400,21980831850,28650,28650,28650,28650,0
20230530,165300,21980831850,28650,28650,28650,28650,0
20230530,165200,21980831850,28650,28650,28650,28650,0
20230530,165100,21980831850,28650,28650,28650,28650,0
20230530,165000,21980831850,28650,28650,28650,28650,0
20230530,164900,21980831850,28650,28650,28650,28650,0
20230530,164800,21980831850,28650,28650,28650,28650,0
20230530,164700,21980831850,28650,28650,28650,28650,0
20230530,164600,21980831850,28650,28650,28650,28650,0
20230530,164500,21980831850,28650,28650,28650,28650,0
20230530,164400,21980831850,28650,28650,28650,28650,0
20230530,164300,21980831850,28650,28650,28650,28650,0
20230530,164200,21980831850,28650,28650,28650,28650,0
20230530,164100,21980831850,28650,28650,28650,28650,0
20230530,164000,21980831850,28650,28650,28650,28650,0
20230530,163900,21980831850,28650,28650,28650,28650,11887
20230530,163800,21980831850,28650,28650,28650,28650,0
20230530,163700,21980831850,28650,28650,28650,28650,0
20230530,163600,21980831850,28650,28650,28650,28650,0
20230530,163500,21980831850,28650,28650,28650,28650,0
20230530,163400,21980831850,28650,28650,28650,28650,0
20230530,163300,21980831850,28650,28650,28650,28650,0
20230530,163200,21980831850,28650,28650,28650,28650,0
20230530,163100,21980831850,28650,28650,28650,28650,0
20230530,163000,21980831850,28650,28650,28650,28650,0
20230530,162900,21980831850,28650,28650,28650,28650,0
20230530,162800,21980831850,28650,28650,28650,28650,0
20230530,162700,21980831850,28650,28650,28650,28650,0
20230530,162600,21980831850,28650,28650,28650,28650,0
20230530,162500,21980831850,28650,28650,28650,28650,0
20230530,162400,21980831850,28650,28650,28650,28650,0
20230530,162300,21980831850,28650,28650,28650,28650,0
20230530,162200,21980831850,28650,28650,28650,28650,0
20230530,162100,21980831850,28650,28650,28650,28650,0
20230530,162000,21980831850,28650,28650,28650,28650,0
20230530,161900,21980831850,28650,28650,28650,28650,0
20230530,161800,21980831850,28650,28650,28650,28650,0
20230530,161700,21980831850,28650,28650,28650,28650,0
20230530,161600,21980831850,28650,28650,28650,28650,0
20230530,161500,21980831850,28650,28650,28650,28650,0
20230530,161400,21980831850,28650,28650,28650,28650,0
20230530,161300,21980831850,28650,28650,28650,28650,0
20230530,161200,21980831850,28650,28650,28650,28650,0
20230530,161100,21980831850,28650,28650,28650,28650,0
20230530,161000,21980831850,28650,28650,28650,28650,0
20230530,160900,21980831850,28650,28650,28650,28650,11887
20230530,160800,21980831850,28650,28650,28650,28650,0
20230530,160700,21980831850,28650,28650,28650,28650,0
20230530,160600,21980831850,28650,28650,28650,28650,0
20230530,160500,21980831850,28650,28650,28650,28650,0
20230530,160400,21980831850,28650,28650,28650,28650,0
20230530,160300,21980831850,28650,28650,28650,28650,0
20230530,160200,21980831850,28650,28650,28650,28650,0
20230530,160100,21980831850,28650,28650,28650,28650,0
20230530,160000,21980831850,28650,28650,28650,28650,0
20230530,155900,21980831850,28650,28650,28650,28650,0
20230530,155800,21980831850,28650,28650,28650,28650,0
20230530,155700,21980831850,28650,28650,28650,28650,0
20230530,155600,21980831850,28650,28650,28650,28650,0
20230530,155500,21980831850,28650,28650,28650,28650,0
20230530,155400,21980831850,28650,28650,28650,28650,0
20230530,155300,21980831850,28650,28650,28650,28650,0
20230530,155200,21980831850,28650,28650,28650,28650,0
20230530,155100,21980831850,28650,28650,28650,28650,0
20230530,155000,21980831850,28650,28650,28650,28650,0
20230530,154900,21980831850,28650,28650,28650,28650,0
20230530,154800,21980831850,28650,28650,28650,28650,0
20230530,154700,21980831850,28650,28650,28650,28650,0
20230530,154600,21980831850,28650,28650,28650,28650,0
20230530,154500,21980831850,28650,28650,28650,28650,0
20230530,154400,21980831850,28650,28650,28650,28650,0
20230530,154300,21980831850,28650,28650,28650,28650,0
20230530,154200,21980831850,28650,28650,28650,28650,0
20230530,154100,21980831850,28650,28650,28650,28650,0
20230530,154000,21980831850,28650,28650,28650,28650,0
20230530,153900,21980831850,28650,28650,28650,28650,11887
20230530,153800,21980831850,28650,28650,28650,28650,0
20230530,153700,21980831850,28650,28650,28650,28650,0
20230530,153600,21980831850,28650,28650,28650,28650,0
20230530,153500,21980831850,28650,28650,28650,28650,0
20230530,153400,21980831850,28650,28650,28650,28650,0
20230530,153300,21980831850,28650,28650,28650,28650,0
20230530,153200,21980831850,28650,28650,28650,28650,0
20230530,153100,21980831850,28650,28650,28650,28650,0
20230530,153000,21980831850,28650,28650,28650,28650,11887
20230530,152900,21640269300,28700,28700,28700,28700,0
20230530,152800,21640269300,28700,28700,28700,28700,0
20230530,152700,21640269300,28700,28700,28700,28700,0
20230530,152600,21640269300,28700,28700,28700,28700,0
20230530,152500,21640269300,28700,28700,28700,28700,0
20230530,152400,21640269300,28700,28700,28700,28700,0
20230530,152300,21640269300,28700,28700,28700,28700,0
20230530,152200,21640269300,28700,28700,28700,28700,0
20230530,152100,21640269300,28700,28700,28700,28700,0
20230530,152000,21640269300,28700,28700,28700,28700,0
20230530,151900,21640269300,28700,28700,28700,28650,651
20230530,151800,21621597100,28700,28650,28700,28650,427
20230530,151700,21609352750,28700,28700,28700,28650,1032
20230530,151600,21579774000,28700,28700,28700,28650,5831
20230530,151500,21412711750,28650,28650,28700,28650,769
20230530,151400,21390651350,28650,28750,28750,28650,2198
20230530,151300,21327564300,28750,28700,28750,28700,4355
20230530,151200,21202574900,28750,28750,28750,28700,434
20230530,151100,21190104300,28750,28700,28750,28700,160
20230530,151000,21185507300,28700,28750,28750,28700,560
20230530,150900,21169418950,28750,28750,28800,28750,1755
20230530,150800,21118961550,28750,28800,28800,28750,306
20230530,150700,21110156150,28800,28750,28800,28750,89
20230530,150600,21107596100,28800,28750,28800,28750,585
20230530,150500,21090773650,28750,28800,28800,28750,105
20230530,150400,21087751250,28750,28750,28800,28750,79
20230530,150300,21085477950,28800,28800,28800,28750,830
20230530,150200,21061602350,28800,28800,28800,28800,62
20230530,150100,21059816750,28800,28800,28850,28750,766
20230530,150000,21037758000,28850,28750,28850,28750,994
20230530,145900,21009130750,28750,28800,28850,28750,5213
20230530,145800,20858966550,28800,28800,28800,28750,1373
20230530,145700,20819435900,28800,28800,28800,28750,442
20230530,145600,20806722400,28800,28800,28800,28750,187
20230530,145500,20801337400,28800,28800,28800,28750,684
20230530,145400,20781660500,28800,28800,28800,28750,184
20230530,145300,20776367950,28750,28800,28800,28750,81
20230530,145200,20774037700,28750,28800,28800,28750,99
20230530,145100,20771188200,28750,28750,28800,28750,564
20230530,145000,20754967800,28750,28750,28800,28750,432
20230530,144900,20742545750,28750,28800,28800,28750,57
20230530,144800,20740905250,28800,28750,28800,28750,287
20230530,144700,20732645600,28750,28800,28800,28750,191
20230530,144600,20727153100,28800,28800,28800,28750,68
20230530,144500,20725197000,28800,28800,28850,28750,884
20230530,144400,20699743150,28800,28800,28850,28800,336
20230530,144300,20690054050,28850,28850,28850,28800,421
20230530,144200,20677928000,28850,28850,28850,28800,114
20230530,144100,20674643450,28850,28800,28850,28800,84
20230530,144000,20672222300,28800,28800,28850,28750,3496
20230530,143900,20571540150,28800,28800,28800,28750,618
20230530,143800,20553765350,28750,28800,28800,28750,165
20230530,143700,20549018750,28750,28800,28800,28750,147
20230530,143600,20544786150,28800,28800,28800,28750,231
20230530,143500,20538140000,28800,28800,28800,28750,145
20230530,143400,20533968300,28800,28800,28800,28750,641
20230530,143300,20515514050,28800,28800,28800,28750,304
20230530,143200,20506772850,28750,28800,28800,28750,372
20230530,143100,20496063850,28800,28800,28800,28800,29
20230530,143000,20495228650,28800,28800,28800,28750,215
20230530,142900,20489046400,28800,28800,28800,28750,1743
20230530,142800,20438853850,28800,28750,28800,28750,1274
20230530,142700,20402220950,28800,28800,28800,28750,135
20230530,142600,20398338650,28800,28800,28800,28750,805
20230530,142500,20375184300,28800,28800,28800,28750,35
20230530,142400,20374176950,28800,28800,28800,28750,204
20230530,142300,20368310700,28800,28750,28800,28750,66
20230530,142200,20366410450,28800,28750,28800,28750,388
20230530,142100,20355245600,28800,28800,28800,28750,996
20230530,142000,20326608850,28800,28800,28800,28750,126
20230530,141900,20322981050,28800,28800,28800,28750,47
20230530,141800,20321627950,28800,28800,28800,28750,1103
20230530,141700,20289894250,28800,28750,28800,28750,276
20230530,141600,20281951150,28750,28800,28800,28750,185
20230530,141500,20276623750,28800,28800,28800,28750,377
20230530,141400,20265777950,28800,28800,28800,28800,117
20230530,141300,20262408350,28800,28800,28800,28750,255
20230530,141200,20255070450,28800,28800,28800,28750,243
20230530,141100,20248076350,28800,28750,28800,28700,676
20230530,141000,20228641250,28750,28750,28750,28700,626
20230530,140900,20210644250,28750,28800,28800,28750,2779
20230530,140800,20130715200,28800,28800,28800,28750,193
20230530,140700,20125157450,28800,28800,28800,28800,178
20230530,140600,20120031050,28800,28750,28800,28750,267
20230530,140500,20112345400,28800,28800,28800,28750,250
20230530,140400,20105151400,28800,28800,28800,28750,298
20230530,140300,20096569400,28800,28750,28800,28700,2478
20230530,140200,20025330350,28700,28750,28750,28700,886
20230530,140100,19999863050,28750,28800,28800,28750,1185
20230530,140000,19965793550,28750,28750,28800,28750,368
20230530,135900,19955212700,28800,28750,28800,28700,2544
20230530,135800,19882030450,28750,28750,28750,28700,782
20230530,135700,19859549450,28750,28700,28750,28700,241
20230530,135600,19852626050,28750,28750,28750,28700,110
20230530,135500,19849468750,28750,28750,28750,28700,139
20230530,135400,19845477700,28750,28750,28750,28700,73
20230530,135300,19843382300,28750,28750,28750,28700,135
20230530,135200,19839507700,28750,28700,28750,28650,432
20230530,135100,19827114650,28700,28700,28750,28700,2533
20230530,135000,19754417500,28700,28700,28750,28700,1562
20230530,134900,19709588050,28700,28700,28750,28700,1577
20230530,134800,19664328050,28700,28700,28750,28650,1083
20230530,134700,19633255000,28700,28650,28700,28650,1711
20230530,134600,19584149350,28700,28650,28700,28650,128
20230530,134500,19580476750,28650,28700,28700,28650,2085
20230530,134400,19520680900,28700,28750,28750,28700,621
20230530,134300,19502852550,28750,28750,28750,28750,150
20230530,134200,19498540050,28750,28700,28750,28700,168
20230530,134100,19493714050,28700,28700,28750,28700,2454
20230530,134000,19423282700,28700,28700,28700,28700,95
20230530,133900,19420556200,28650,28650,28700,28650,335
20230530,133800,19410955850,28650,28650,28650,28650,291
20230530,133700,19402618700,28650,28650,28650,28600,1124
20230530,133600,19370422150,28600,28600,28650,28550,2690
20230530,133500,19293382050,28600,28600,28650,28600,652
20230530,133400,19274734700,28600,28600,28600,28600,523
20230530,133300,19259776900,28600,28550,28600,28550,127
20230530,133200,19256149850,28600,28600,28600,28600,1022
20230530,133100,19226920650,28550,28600,28600,28550,130
20230530,133000,19223209000,28600,28550,28600,28550,79
20230530,132900,19220953100,28550,28550,28600,28550,282
20230530,132800,19212889750,28550,28600,28600,28550,628
20230530,132700,19194931100,28600,28550,28600,28550,312
20230530,132600,19186020700,28550,28550,28600,28500,609
20230530,132500,19168622200,28550,28500,28550,28450,3035
20230530,132400,19082083550,28450,28500,28500,28450,163
20230530,132300,19077443100,28500,28450,28500,28450,167
20230530,132200,19072689400,28500,28500,28500,28450,182
20230530,132100,19067502850,28450,28450,28450,28450,188
20230530,132000,19062154250,28450,28450,28450,28450,88
20230530,131900,19059650650,28450,28500,28500,28450,995
20230530,131800,19031341850,28450,28450,28500,28450,208
20230530,131700,19025424200,28450,28450,28450,28450,144
20230530,131600,19021327400,28450,28450,28450,28450,279
20230530,131500,19013389850,28450,28450,28450,28450,284
20230530,131400,19005310050,28450,28450,28450,28450,620
20230530,131300,18987671050,28500,28450,28500,28450,1583
20230530,131200,18942634450,28500,28500,28500,28450,247
20230530,131100,18935602450,28500,28500,28500,28450,257
20230530,131000,18928280000,28450,28500,28500,28450,252
20230530,130900,18921103500,28500,28450,28500,28450,190
20230530,130800,18915691900,28500,28500,28500,28450,207
20230530,130700,18909793000,28450,28450,28500,28450,226
20230530,130600,18903358000,28450,28500,28500,28450,210
20230530,130500,18897382250,28500,28500,28500,28450,81
20230530,130400,18895075800,28450,28500,28500,28450,207
20230530,130300,18889179150,28450,28450,28500,28400,993
20230530,130200,18860933800,28450,28400,28450,28400,334
20230530,130100,18851439050,28450,28450,28450,28400,147
20230530,130000,18847258650,28450,28400,28450,28400,272
20230530,125900,18839526850,28400,28400,28450,28400,244
20230530,125800,18832593600,28400,28400,28450,28400,412
20230530,125700,18820875100,28400,28400,28450,28400,714
20230530,125600,18800597450,28400,28350,28400,28350,979
20230530,125500,18772795250,28350,28300,28400,28300,1666
20230530,125400,18725567200,28300,28350,28350,28300,3783
20230530,125300,18618351400,28350,28400,28400,28350,754
20230530,125200,18596974600,28350,28400,28400,28350,303
20230530,125100,18588370450,28400,28350,28400,28350,902
20230530,125000,18562798300,28350,28450,28450,28350,6292
20230530,124900,18384147900,28450,28500,28550,28400,12269
20230530,124800,18034696850,28550,28500,28550,28500,1485
20230530,124700,17992339100,28500,28550,28550,28500,556
20230530,124600,17976492200,28500,28550,28550,28500,148
20230530,124500,17972272200,28550,28500,28550,28500,738
20230530,124400,17951216700,28550,28500,28550,28500,2736
20230530,124300,17873109600,28550,28500,28550,28500,441
20230530,124200,17860531400,28550,28500,28550,28500,105
20230530,124100,17857537400,28550,28500,28550,28500,128
20230530,124000,17853889050,28550,28550,28550,28550,22
20230530,123900,17853260950,28550,28550,28550,28500,125
20230530,123800,17849698200,28500,28500,28500,28500,105
20230530,123700,17846705700,28500,28500,28550,28500,118
20230530,123600,17843341650,28550,28500,28550,28500,1063
20230530,123500,17813044950,28500,28500,28550,28500,1102
20230530,123400,17781637050,28550,28500,28550,28500,91
20230530,123300,17779042300,28500,28550,28600,28500,3278
20230530,123200,17685461250,28550,28600,28600,28550,169
20230530,123100,17680636100,28550,28550,28600,28550,137
20230530,123000,17676724700,28550,28600,28650,28550,4096
20230530,122900,17559630500,28600,28600,28650,28600,152
20230530,122800,17555278300,28600,28650,28650,28600,180
20230530,122700,17550130250,28600,28600,28650,28600,214
20230530,122600,17544004600,28600,28600,28650,28600,12
20230530,122500,17543661350,28650,28600,28650,28600,233
20230530,122400,17536997500,28600,28700,28700,28600,3173
20230530,122300,17446083500,28700,28650,28700,28650,61
20230530,122200,17444334850,28650,28700,28700,28650,108
20230530,122100,17441240250,28700,28650,28700,28650,314
20230530,122000,17432235900,28650,28650,28700,28650,47
20230530,121900,17430889250,28650,28650,28700,28650,572
20230530,121800,17414499650,28650,28700,28700,28600,239
20230530,121700,17407655100,28700,28650,28700,28600,2811
20230530,121600,17327200300,28650,28700,28700,28600,4929
20230530,121500,17185968650,28700,28650,28700,28650,3970
20230530,121400,17072225600,28650,28550,28650,28550,2228
20230530,121300,17008508250,28600,28600,28600,28550,2474
20230530,121200,16937759550,28550,28550,28600,28550,157
20230530,121100,16933277050,28550,28550,28600,28550,249
20230530,121000,16926167800,28550,28550,28550,28550,23
20230530,120900,16925511150,28550,28550,28550,28550,797
20230530,120800,16902756800,28550,28600,28600,28550,302
20230530,120700,16894132100,28550,28600,28600,28550,171
20230530,120600,16889247500,28550,28600,28600,28550,256
20230530,120500,16881936150,28550,28550,28550,28550,104
20230530,120400,16878966950,28600,28550,28600,28550,65
20230530,120300,16877108450,28550,28550,28600,28550,310
20230530,120200,16868257900,28550,28600,28600,28550,454
20230530,120100,16855274900,28550,28550,28600,28550,759
20230530,120000,16833602950,28550,28550,28550,28500,246
20230530,115900,16826588850,28500,28550,28550,28500,288
20230530,115800,16818368800,28500,28500,28550,28500,338
20230530,115700,16808725700,28550,28550,28550,28500,3213
20230530,115600,16717007350,28550,28500,28550,28500,753
20230530,115500,16695535550,28550,28500,28550,28500,47
20230530,115400,16694194000,28550,28550,28550,28500,425
20230530,115300,16682075650,28500,28500,28550,28500,241
20230530,115200,16675198850,28500,28550,28550,28500,4077
20230530,115100,16558801800,28550,28550,28600,28550,441
20230530,115000,16546210250,28600,28550,28600,28550,400
20230530,114900,16534787600,28550,28600,28650,28550,4329
20230530,114800,16410989700,28600,28600,28650,28600,463
20230530,114700,16397747850,28600,28600,28650,28600,169
20230530,114600,16392906950,28600,28650,28650,28600,701
20230530,114500,16372847350,28600,28700,28700,28600,1519
20230530,114400,16329330000,28650,28650,28650,28650,233
20230530,114300,16322654550,28650,28650,28650,28650,11
20230530,114200,16322339400,28650,28650,28650,28650,1612
20230530,114100,16276155600,28650,28650,28650,28650,22
20230530,114000,16275525300,28650,28650,28650,28650,24
20230530,113900,16274837700,28650,28650,28700,28650,307
20230530,113800,16266041650,28650,28700,28700,28650,919
20230530,113700,16239668550,28700,28700,28750,28700,231
20230530,113600,16233038050,28700,28700,28700,28700,212
20230530,113500,16226953650,28700,28700,28750,28650,377
20230530,113400,16216133000,28650,28650,28700,28650,1538
20230530,113300,16172000300,28650,28650,28700,28650,294
20230530,113200,16163576000,28650,28650,28650,28650,78
20230530,113100,16161341300,28650,28600,28650,28600,1290
20230530,113000,16124384850,28600,28550,28600,28550,877
20230530,112900,16099303650,28550,28600,28600,28550,699
20230530,112800,16079345500,28600,28550,28600,28550,138
20230530,112700,16075405050,28600,28600,28600,28550,387
20230530,112600,16064342650,28600,28600,28600,28550,753
20230530,112500,16042826150,28550,28600,28600,28550,1155
20230530,112400,16009825250,28600,28600,28600,28550,123
20230530,112300,16006310200,28550,28600,28600,28550,762
20230530,112200,15984521000,28550,28600,28600,28550,1094
20230530,112100,15953254000,28600,28650,28650,28550,1902
20230530,112000,15898860250,28650,28650,28650,28600,2716
20230530,111900,15821105900,28650,28650,28650,28600,305
20230530,111800,15812379300,28600,28600,28600,28600,400
20230530,111700,15800939300,28600,28550,28600,28550,1144
20230530,111600,15768223450,28550,28550,28600,28550,818
20230530,111500,15744869300,28600,28550,28600,28550,1173
20230530,111400,15711379550,28550,28600,28600,28550,1633
20230530,111300,15664753000,28550,28600,28650,28550,5426
20230530,111200,15509547850,28600,28800,28800,28600,21396
20230530,111100,14895210250,28750,28750,28800,28750,1026
20230530,111000,14865706300,28750,28750,28800,28750,420
20230530,110900,14853629300,28750,28750,28800,28750,784
20230530,110800,14831063500,28800,28800,28800,28750,210
20230530,110700,14825021800,28800,28750,28800,28750,52
20230530,110600,14823526000,28750,28750,28800,28750,106
20230530,110500,14820477850,28800,28750,28800,28750,176
20230530,110400,14815412600,28750,28800,28800,28750,436
20230530,110300,14802862750,28800,28800,28800,28750,134
20230530,110200,14799005750,28750,28750,28800,28750,241
20230530,110100,14792069250,28800,28750,28800,28750,816
20230530,110000,14768606050,28800,28750,28800,28750,96
20230530,105900,14765845100,28750,28800,28800,28750,206
20230530,105800,14759920150,28800,28800,28800,28750,360
20230530,105700,14749566600,28750,28750,28800,28750,87
20230530,105600,14747063850,28750,28750,28800,28750,273
20230530,105500,14739214800,28750,28750,28800,28750,135
20230530,105400,14735333500,28750,28750,28750,28750,57
20230530,105300,14733694750,28750,28850,28850,28750,2809
20230530,105200,14652736750,28850,28850,28850,28850,425
20230530,105100,14640475500,28850,28850,28850,28850,1204
20230530,105000,14605740100,28850,28900,28900,28850,88
20230530,104900,14603200650,28850,28850,28850,28850,51
20230530,104800,14601729300,28850,28800,28900,28800,3039
20230530,104700,14514073800,28800,28800,28850,28800,599
20230530,104600,14496805100,28800,28850,28850,28800,397
20230530,104500,14485352650,28850,28800,28850,28800,452
20230530,104400,14472332750,28800,28800,28850,28800,1620
20230530,104300,14425673500,28850,28800,28850,28800,317
20230530,104200,14416534500,28850,28800,28850,28800,124
20230530,104100,14412961500,28800,28800,28850,28800,88
20230530,104000,14410426850,28800,28800,28800,28800,94
20230530,103900,14407719650,28850,28850,28850,28800,386
20230530,103800,14396589050,28850,28800,28900,28800,432
20230530,103700,14384121650,28800,28850,28900,28800,947
20230530,103600,14356801350,28850,28750,28850,28750,2183
20230530,103500,14293940050,28750,28800,28800,28750,518
20230530,103400,14279043150,28750,28850,28850,28750,6208
20230530,103300,14100326600,28800,28750,28850,28750,2815
20230530,103200,14019242350,28750,28800,28800,28750,201
20230530,103100,14013454100,28800,28800,28800,28750,823
20230530,103000,13989788100,28750,28750,28800,28750,814
20230530,102900,13966378550,28750,28700,28850,28700,3823
20230530,102800,13856273750,28650,28800,28800,28650,7241
20230530,102700,13648483850,28800,28750,28800,28700,1949
20230530,102600,13592473550,28750,28750,28800,28750,1168
20230530,102500,13558886150,28750,28800,28800,28750,1236
20230530,102400,13523329550,28750,28800,28800,28750,696
20230530,102300,13503314150,28800,28800,28800,28750,764
20230530,102200,13481311700,28800,28800,28900,28800,5237
20230530,102100,13330441350,28800,28850,28900,28800,823
20230530,102000,13306699400,28850,28850,28850,28800,1061
20230530,101900,13276107650,28850,28900,28900,28800,1470
20230530,101800,13233760550,28800,28900,28900,28800,4999
20230530,101700,13089503300,28900,28900,29000,28850,2387
20230530,101600,13020476450,28850,28900,29000,28850,3003
20230530,101500,12933561850,28850,28900,28900,28850,859
20230530,101400,12908766750,28900,28900,28900,28850,1399
20230530,101300,12868343400,28850,28850,28900,28850,551
20230530,101200,12852430650,28850,28800,28900,28800,5710
20230530,101100,12687844250,28750,28750,28800,28750,1108
20230530,101000,12655976800,28800,28750,28800,28750,5531
20230530,100900,12496712900,28750,28750,28800,28750,993
20230530,100800,12468159050,28750,28850,28850,28750,5105
20230530,100700,12321114750,28850,28850,28900,28800,845
20230530,100600,12296747600,28850,28900,28900,28850,2450
20230530,100500,12226042200,28950,29050,29100,28900,39455
20230530,100400,11079940000,29100,29100,29100,29050,758
20230530,100300,11057885550,29050,29100,29100,29050,1658
20230530,100200,11009653750,29100,29050,29100,29050,1378
20230530,100100,10969588600,29100,29100,29100,29050,299
20230530,100000,10960892900,29050,29050,29100,29050,442
20230530,095900,10948038150,29100,29100,29100,29050,946
20230530,095800,10920516050,29050,29050,29100,29050,4180
20230530,095700,10799079800,29050,29100,29150,29050,1683
20230530,095600,10750104250,29100,29100,29150,29050,910
20230530,095500,10723613350,29100,29100,29100,29050,1011
20230530,095400,10694195000,29050,29100,29100,29050,3297
20230530,095300,10598286250,29150,29100,29150,29100,656
20230530,095200,10579190050,29100,29150,29150,29100,327
20230530,095100,10569673550,29150,29100,29150,29100,2987
20230530,095000,10482731700,29100,29150,29150,29100,1047
20230530,094900,10452249600,29150,29000,29200,29000,2674
20230530,094800,10374472900,29050,29000,29050,29000,1510
20230530,094700,10330676450,29000,28950,29050,28950,4216
20230530,094600,10208514250,28900,28900,28900,28850,1597
20230530,094500,10162363100,28850,28800,28850,28800,1176
20230530,094400,10128475000,28800,28850,28950,28750,6322
20230530,094300,9946306800,28850,29000,29000,28850,5203
20230530,094200,9795977650,29000,29000,29000,28900,1940
20230530,094100,9739798500,29000,28950,29000,28950,1392
20230530,094000,9699497100,28950,28900,28950,28900,331
20230530,093900,9689925650,28950,28950,28950,28900,589
20230530,093800,9672880700,28950,28900,28950,28700,8675
20230530,093700,9422479250,28850,28950,29000,28700,34079
20230530,093600,8440912000,28950,28950,29000,28900,6081
20230530,093500,8264937650,28950,29000,29000,28950,1665
20230530,093400,8216667200,28950,29000,29050,28950,4804
20230530,093300,8077457950,29000,29200,29200,28950,10886
20230530,093200,7761559600,29150,29300,29350,29150,22019
20230530,093100,7117954050,29300,29300,29350,29300,2303
20230530,093000,7050429600,29300,29450,29450,29300,6688
20230530,092900,6853883000,29450,29450,29450,29400,1488
20230530,092800,6810104200,29450,29350,29450,29350,2726
20230530,092700,6729968550,29350,29350,29400,29300,2623
20230530,092600,6652987350,29350,29350,29350,29300,2620
20230530,092500,6576175250,29300,29350,29350,29300,1769
20230530,092400,6524311600,29300,29350,29400,29300,2151
20230530,092300,6461198050,29350,29350,29350,29300,3103
20230530,092200,6370162200,29350,29350,29400,29350,1685
20230530,092100,6320644200,29400,29350,29400,29350,2404
20230530,092000,6250068900,29400,29300,29400,29300,1749
20230530,091900,6198734150,29300,29400,29400,29300,3332
20230530,091800,6100977750,29400,29600,29600,29350,8496
20230530,091700,5850336750,29600,29650,29700,29550,19516
20230530,091600,5272180750,29650,29650,29750,29650,6925
20230530,091500,5066558850,29700,29650,29750,29600,12089
20230530,091400,4707516150,29600,29500,29650,29500,9126
20230530,091300,4437462200,29550,29550,29650,29500,13222
20230530,091200,4046354000,29550,29350,29650,29350,30551
20230530,091100,3144101050,29400,29250,29450,29250,10488
20230530,091000,2836433350,29250,29300,29350,29250,6531
20230530,090900,2645116000,29350,29250,29350,29250,7561
20230530,090800,2423556650,29300,29250,29300,29150,14212
20230530,090700,2007788300,29250,29150,29250,29050,3367
20230530,090600,1909545850,29000,29000,29250,29000,12214
20230530,090500,1554333700,29050,29000,29100,29000,6230
20230530,090400,1373453550,29000,29250,29250,29000,9478
20230530,090300,1097456150,29250,29050,29300,29000,10885
20230530,090200,779870450,29050,28950,29100,28850,13733
20230530,090100,382165450,28900,28850,29000,28800,4247
20230530,090000,259466000,28800,28700,28900,28700,9031