stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,194000,2409420000,10500,10500,10500,10500,2967
20230530,193900,2409420000,10500,10500,10500,10500,0
20230530,193800,2409420000,10500,10500,10500,10500,0
20230530,193700,2409420000,10500,10500,10500,10500,0
20230530,193600,2409420000,10500,10500,10500,10500,0
20230530,193500,2409420000,10500,10500,10500,10500,0
20230530,193400,2409420000,10500,10500,10500,10500,0
20230530,193300,2409420000,10500,10500,10500,10500,0
20230530,193200,2409420000,10500,10500,10500,10500,0
20230530,193100,2409420000,10500,10500,10500,10500,0
20230530,193000,2409420000,10500,10500,10500,10500,0
20230530,192900,2409420000,10500,10500,10500,10500,0
20230530,192800,2409420000,10500,10500,10500,10500,0
20230530,192700,2409420000,10500,10500,10500,10500,0
20230530,192600,2409420000,10500,10500,10500,10500,0
20230530,192500,2409420000,10500,10500,10500,10500,0
20230530,192400,2409420000,10500,10500,10500,10500,0
20230530,192300,2409420000,10500,10500,10500,10500,0
20230530,192200,2409420000,10500,10500,10500,10500,0
20230530,192100,2409420000,10500,10500,10500,10500,0
20230530,192000,2409420000,10500,10500,10500,10500,0
20230530,191900,2409420000,10500,10500,10500,10500,0
20230530,191800,2409420000,10500,10500,10500,10500,0
20230530,191700,2409420000,10500,10500,10500,10500,0
20230530,191600,2409420000,10500,10500,10500,10500,0
20230530,191500,2409420000,10500,10500,10500,10500,0
20230530,191400,2409420000,10500,10500,10500,10500,0
20230530,191300,2409420000,10500,10500,10500,10500,0
20230530,191200,2409420000,10500,10500,10500,10500,0
20230530,191100,2409420000,10500,10500,10500,10500,0
20230530,191000,2409420000,10500,10500,10500,10500,2967
20230530,190900,2409420000,10500,10500,10500,10500,0
20230530,190800,2409420000,10500,10500,10500,10500,0
20230530,190700,2409420000,10500,10500,10500,10500,0
20230530,190600,2409420000,10500,10500,10500,10500,0
20230530,190500,2409420000,10500,10500,10500,10500,0
20230530,190400,2409420000,10500,10500,10500,10500,0
20230530,190300,2409420000,10500,10500,10500,10500,0
20230530,190200,2409420000,10500,10500,10500,10500,0
20230530,190100,2409420000,10500,10500,10500,10500,0
20230530,190000,2409420000,10500,10500,10500,10500,0
20230530,185900,2409420000,10500,10500,10500,10500,0
20230530,185800,2409420000,10500,10500,10500,10500,0
20230530,185700,2409420000,10500,10500,10500,10500,0
20230530,185600,2409420000,10500,10500,10500,10500,0
20230530,185500,2409420000,10500,10500,10500,10500,0
20230530,185400,2409420000,10500,10500,10500,10500,0
20230530,185300,2409420000,10500,10500,10500,10500,0
20230530,185200,2409420000,10500,10500,10500,10500,0
20230530,185100,2409420000,10500,10500,10500,10500,0
20230530,185000,2409420000,10500,10500,10500,10500,0
20230530,184900,2409420000,10500,10500,10500,10500,0
20230530,184800,2409420000,10500,10500,10500,10500,0
20230530,184700,2409420000,10500,10500,10500,10500,0
20230530,184600,2409420000,10500,10500,10500,10500,0
20230530,184500,2409420000,10500,10500,10500,10500,0
20230530,184400,2409420000,10500,10500,10500,10500,0
20230530,184300,2409420000,10500,10500,10500,10500,0
20230530,184200,2409420000,10500,10500,10500,10500,0
20230530,184100,2409420000,10500,10500,10500,10500,0
20230530,184000,2409420000,10500,10500,10500,10500,2967
20230530,183900,2409420000,10500,10500,10500,10500,0
20230530,183800,2409420000,10500,10500,10500,10500,0
20230530,183700,2409420000,10500,10500,10500,10500,0
20230530,183600,2409420000,10500,10500,10500,10500,0
20230530,183500,2409420000,10500,10500,10500,10500,0
20230530,183400,2409420000,10500,10500,10500,10500,0
20230530,183300,2409420000,10500,10500,10500,10500,0
20230530,183200,2409420000,10500,10500,10500,10500,0
20230530,183100,2409420000,10500,10500,10500,10500,0
20230530,183000,2409420000,10500,10500,10500,10500,0
20230530,182900,2409420000,10500,10500,10500,10500,0
20230530,182800,2409420000,10500,10500,10500,10500,0
20230530,182700,2409420000,10500,10500,10500,10500,0
20230530,182600,2409420000,10500,10500,10500,10500,0
20230530,182500,2409420000,10500,10500,10500,10500,0
20230530,182400,2409420000,10500,10500,10500,10500,0
20230530,182300,2409420000,10500,10500,10500,10500,0
20230530,182200,2409420000,10500,10500,10500,10500,0
20230530,182100,2409420000,10500,10500,10500,10500,0
20230530,182000,2409420000,10500,10500,10500,10500,0
20230530,181900,2409420000,10500,10500,10500,10500,0
20230530,181800,2409420000,10500,10500,10500,10500,0
20230530,181700,2409420000,10500,10500,10500,10500,0
20230530,181600,2409420000,10500,10500,10500,10500,0
20230530,181500,2409420000,10500,10500,10500,10500,0
20230530,181400,2409420000,10500,10500,10500,10500,0
20230530,181300,2409420000,10500,10500,10500,10500,0
20230530,181200,2409420000,10500,10500,10500,10500,0
20230530,181100,2409420000,10500,10500,10500,10500,0
20230530,181000,2409420000,10500,10500,10500,10500,2967
20230530,180900,2409420000,10500,10500,10500,10500,0
20230530,180800,2409420000,10500,10500,10500,10500,0
20230530,180700,2409420000,10500,10500,10500,10500,0
20230530,180600,2409420000,10500,10500,10500,10500,0
20230530,180500,2409420000,10500,10500,10500,10500,0
20230530,180400,2409420000,10500,10500,10500,10500,0
20230530,180300,2409420000,10500,10500,10500,10500,0
20230530,180200,2409420000,10500,10500,10500,10500,0
20230530,180100,2409420000,10500,10500,10500,10500,0
20230530,180000,2409420000,10500,10500,10500,10500,0
20230530,175900,2409420000,10500,10500,10500,10500,0
20230530,175800,2409420000,10500,10500,10500,10500,0
20230530,175700,2409420000,10500,10500,10500,10500,0
20230530,175600,2409420000,10500,10500,10500,10500,0
20230530,175500,2409420000,10500,10500,10500,10500,0
20230530,175400,2409420000,10500,10500,10500,10500,0
20230530,175300,2409420000,10500,10500,10500,10500,0
20230530,175200,2409420000,10500,10500,10500,10500,0
20230530,175100,2409420000,10500,10500,10500,10500,0
20230530,175000,2409420000,10500,10500,10500,10500,0
20230530,174900,2409420000,10500,10500,10500,10500,0
20230530,174800,2409420000,10500,10500,10500,10500,0
20230530,174700,2409420000,10500,10500,10500,10500,0
20230530,174600,2409420000,10500,10500,10500,10500,0
20230530,174500,2409420000,10500,10500,10500,10500,0
20230530,174400,2409420000,10500,10500,10500,10500,0
20230530,174300,2409420000,10500,10500,10500,10500,0
20230530,174200,2409420000,10500,10500,10500,10500,0
20230530,174100,2409420000,10500,10500,10500,10500,0
20230530,174000,2409420000,10500,10500,10500,10500,2967
20230530,173900,2409420000,10500,10500,10500,10500,0
20230530,173800,2409420000,10500,10500,10500,10500,0
20230530,173700,2409420000,10500,10500,10500,10500,0
20230530,173600,2409420000,10500,10500,10500,10500,0
20230530,173500,2409420000,10500,10500,10500,10500,0
20230530,173400,2409420000,10500,10500,10500,10500,0
20230530,173300,2409420000,10500,10500,10500,10500,0
20230530,173200,2409420000,10500,10500,10500,10500,0
20230530,173100,2409420000,10500,10500,10500,10500,0
20230530,173000,2409420000,10500,10500,10500,10500,0
20230530,172900,2409420000,10500,10500,10500,10500,0
20230530,172800,2409420000,10500,10500,10500,10500,0
20230530,172700,2409420000,10500,10500,10500,10500,0
20230530,172600,2409420000,10500,10500,10500,10500,0
20230530,172500,2409420000,10500,10500,10500,10500,0
20230530,172400,2409420000,10500,10500,10500,10500,0
20230530,172300,2409420000,10500,10500,10500,10500,0
20230530,172200,2409420000,10500,10500,10500,10500,0
20230530,172100,2409420000,10500,10500,10500,10500,0
20230530,172000,2409420000,10500,10500,10500,10500,0
20230530,171900,2409420000,10500,10500,10500,10500,0
20230530,171800,2409420000,10500,10500,10500,10500,0
20230530,171700,2409420000,10500,10500,10500,10500,0
20230530,171600,2409420000,10500,10500,10500,10500,0
20230530,171500,2409420000,10500,10500,10500,10500,0
20230530,171400,2409420000,10500,10500,10500,10500,0
20230530,171300,2409420000,10500,10500,10500,10500,0
20230530,171200,2409420000,10500,10500,10500,10500,0
20230530,171100,2409420000,10500,10500,10500,10500,0
20230530,171000,2409420000,10500,10500,10500,10500,2967
20230530,170900,2409420000,10500,10500,10500,10500,0
20230530,170800,2409420000,10500,10500,10500,10500,0
20230530,170700,2409420000,10500,10500,10500,10500,0
20230530,170600,2409420000,10500,10500,10500,10500,0
20230530,170500,2409420000,10500,10500,10500,10500,0
20230530,170400,2409420000,10500,10500,10500,10500,0
20230530,170300,2409420000,10500,10500,10500,10500,0
20230530,170200,2409420000,10500,10500,10500,10500,0
20230530,170100,2409420000,10500,10500,10500,10500,0
20230530,170000,2409420000,10500,10500,10500,10500,0
20230530,165900,2409420000,10500,10500,10500,10500,0
20230530,165800,2409420000,10500,10500,10500,10500,0
20230530,165700,2409420000,10500,10500,10500,10500,0
20230530,165600,2409420000,10500,10500,10500,10500,0
20230530,165500,2409420000,10500,10500,10500,10500,0
20230530,165400,2409420000,10500,10500,10500,10500,0
20230530,165300,2409420000,10500,10500,10500,10500,0
20230530,165200,2409420000,10500,10500,10500,10500,0
20230530,165100,2409420000,10500,10500,10500,10500,0
20230530,165000,2409420000,10500,10500,10500,10500,0
20230530,164900,2409420000,10500,10500,10500,10500,0
20230530,164800,2409420000,10500,10500,10500,10500,0
20230530,164700,2409420000,10500,10500,10500,10500,0
20230530,164600,2409420000,10500,10500,10500,10500,0
20230530,164500,2409420000,10500,10500,10500,10500,0
20230530,164400,2409420000,10500,10500,10500,10500,0
20230530,164300,2409420000,10500,10500,10500,10500,0
20230530,164200,2409420000,10500,10500,10500,10500,0
20230530,164100,2409420000,10500,10500,10500,10500,0
20230530,164000,2409420000,10500,10500,10500,10500,2967
20230530,163900,2409420000,10500,10500,10500,10500,0
20230530,163800,2409420000,10500,10500,10500,10500,0
20230530,163700,2409420000,10500,10500,10500,10500,0
20230530,163600,2409420000,10500,10500,10500,10500,0
20230530,163500,2409420000,10500,10500,10500,10500,0
20230530,163400,2409420000,10500,10500,10500,10500,0
20230530,163300,2409420000,10500,10500,10500,10500,0
20230530,163200,2409420000,10500,10500,10500,10500,0
20230530,163100,2409420000,10500,10500,10500,10500,0
20230530,163000,2409420000,10500,10500,10500,10500,0
20230530,162900,2409420000,10500,10500,10500,10500,0
20230530,162800,2409420000,10500,10500,10500,10500,0
20230530,162700,2409420000,10500,10500,10500,10500,0
20230530,162600,2409420000,10500,10500,10500,10500,0
20230530,162500,2409420000,10500,10500,10500,10500,0
20230530,162400,2409420000,10500,10500,10500,10500,0
20230530,162300,2409420000,10500,10500,10500,10500,0
20230530,162200,2409420000,10500,10500,10500,10500,0
20230530,162100,2409420000,10500,10500,10500,10500,0
20230530,162000,2409420000,10500,10500,10500,10500,0
20230530,161900,2409420000,10500,10500,10500,10500,0
20230530,161800,2409420000,10500,10500,10500,10500,0
20230530,161700,2409420000,10500,10500,10500,10500,0
20230530,161600,2409420000,10500,10500,10500,10500,0
20230530,161500,2409420000,10500,10500,10500,10500,0
20230530,161400,2409420000,10500,10500,10500,10500,0
20230530,161300,2409420000,10500,10500,10500,10500,0
20230530,161200,2409420000,10500,10500,10500,10500,0
20230530,161100,2409420000,10500,10500,10500,10500,0
20230530,161000,2409420000,10500,10500,10500,10500,2967
20230530,160900,2409420000,10500,10500,10500,10500,0
20230530,160800,2409420000,10500,10500,10500,10500,0
20230530,160700,2409420000,10500,10500,10500,10500,0
20230530,160600,2409420000,10500,10500,10500,10500,0
20230530,160500,2409420000,10500,10500,10500,10500,0
20230530,160400,2409420000,10500,10500,10500,10500,0
20230530,160300,2409420000,10500,10500,10500,10500,0
20230530,160200,2409420000,10500,10500,10500,10500,0
20230530,160100,2409420000,10500,10500,10500,10500,0
20230530,160000,2409420000,10500,10500,10500,10500,0
20230530,155900,2409420000,10500,10500,10500,10500,0
20230530,155800,2409420000,10500,10500,10500,10500,0
20230530,155700,2409420000,10500,10500,10500,10500,0
20230530,155600,2409420000,10500,10500,10500,10500,0
20230530,155500,2409420000,10500,10500,10500,10500,0
20230530,155400,2409420000,10500,10500,10500,10500,0
20230530,155300,2409420000,10500,10500,10500,10500,0
20230530,155200,2409420000,10500,10500,10500,10500,0
20230530,155100,2409420000,10500,10500,10500,10500,0
20230530,155000,2409420000,10500,10500,10500,10500,0
20230530,154900,2409420000,10500,10500,10500,10500,0
20230530,154800,2409420000,10500,10500,10500,10500,0
20230530,154700,2409420000,10500,10500,10500,10500,0
20230530,154600,2409420000,10500,10500,10500,10500,0
20230530,154500,2409420000,10500,10500,10500,10500,0
20230530,154400,2409420000,10500,10500,10500,10500,0
20230530,154300,2409420000,10500,10500,10500,10500,0
20230530,154200,2409420000,10500,10500,10500,10500,0
20230530,154100,2409420000,10500,10500,10500,10500,0
20230530,154000,2409420000,10500,10500,10500,10500,2967
20230530,153900,2409420000,10500,10500,10500,10500,0
20230530,153800,2409420000,10500,10500,10500,10500,0
20230530,153700,2409420000,10500,10500,10500,10500,0
20230530,153600,2409420000,10500,10500,10500,10500,0
20230530,153500,2409420000,10500,10500,10500,10500,0
20230530,153400,2409420000,10500,10500,10500,10500,0
20230530,153300,2409420000,10500,10500,10500,10500,0
20230530,153200,2409420000,10500,10500,10500,10500,0
20230530,153100,2409420000,10500,10500,10500,10500,0
20230530,153000,2409420000,10500,10500,10500,10500,2967
20230530,152900,2378266500,10480,10480,10480,10480,0
20230530,152800,2378266500,10480,10480,10480,10480,0
20230530,152700,2378266500,10480,10480,10480,10480,0
20230530,152600,2378266500,10480,10480,10480,10480,0
20230530,152500,2378266500,10480,10480,10480,10480,0
20230530,152400,2378266500,10480,10480,10480,10480,0
20230530,152300,2378266500,10480,10480,10480,10480,0
20230530,152200,2378266500,10480,10480,10480,10480,0
20230530,152100,2378266500,10480,10480,10480,10480,0
20230530,152000,2378266500,10480,10480,10480,10480,0
20230530,151900,2378266500,10480,10440,10480,10440,327
20230530,151800,2374850970,10440,10460,10460,10440,1395
20230530,151700,2360271730,10460,10470,10470,10460,615
20230530,151600,2353837380,10480,10480,10480,10480,101
20230530,151500,2352778900,10460,10500,10500,10460,159
20230530,151400,2351112560,10480,10470,10480,10470,152
20230530,151300,2349520020,10440,10450,10450,10440,638
20230530,151200,2342853300,10440,10500,10500,10440,5557
20230530,151100,2284763570,10500,10500,10500,10500,95
20230530,151000,2283766070,10500,10500,10500,10500,32
20230530,150900,2283430070,10500,10470,10500,10470,13
20230530,150800,2283293800,10500,10500,10500,10500,5
20230530,150700,2283241300,10470,10460,10500,10460,209
20230530,150600,2281053010,10450,10470,10470,10450,160
20230530,150500,2279380990,10460,10470,10470,10450,438
20230530,150400,2274798180,10460,10470,10470,10450,1177
20230530,150300,2262487110,10470,10480,10480,10470,1337
20230530,150200,2248483720,10480,10490,10490,10480,1003
20230530,150100,2237972250,10490,10490,10490,10490,333
20230530,150000,2234479080,10490,10490,10490,10490,62
20230530,145900,2233828700,10500,10500,10500,10500,449
20230530,145800,2229114200,10500,10510,10510,10500,304
20230530,145700,2225919200,10520,10520,10520,10520,0
20230530,145600,2225919200,10520,10540,10540,10520,72
20230530,145500,2225160720,10540,10550,10550,10520,92
20230530,145400,2224191220,10550,10550,10550,10550,6
20230530,145300,2224127920,10520,10550,10550,10520,628
20230530,145200,2217506940,10550,10570,10580,10550,1782
20230530,145100,2198679900,10570,10540,10570,10540,794
20230530,145000,2190297700,10540,10520,10540,10520,208
20230530,144900,2188108920,10520,10510,10520,10490,554
20230530,144800,2182285150,10500,10490,10500,10480,3345
20230530,144700,2147165130,10480,10480,10480,10460,3590
20230530,144600,2109569020,10480,10500,10500,10480,137
20230530,144500,2108131760,10500,10490,10500,10490,72
20230530,144400,2107376260,10470,10470,10470,10470,12
20230530,144300,2107250620,10470,10470,10470,10470,0
20230530,144200,2107250620,10470,10480,10480,10470,268
20230530,144100,2104443940,10490,10490,10490,10490,302
20230530,144000,2101275960,10490,10490,10490,10490,54
20230530,143900,2100709500,10480,10490,10490,10480,42
20230530,143800,2100269290,10490,10490,10490,10490,0
20230530,143700,2100269290,10490,10490,10490,10490,0
20230530,143600,2100269290,10490,10490,10490,10490,9
20230530,143500,2100174880,10490,10490,10490,10490,0
20230530,143400,2100174880,10490,10490,10490,10490,0
20230530,143300,2100174880,10490,10490,10490,10490,500
20230530,143200,2094929880,10460,10460,10460,10460,0
20230530,143100,2094929880,10460,10460,10460,10460,1
20230530,143000,2094919420,10460,10500,10500,10460,66
20230530,142900,2094227060,10500,10500,10500,10500,0
20230530,142800,2094227060,10500,10500,10500,10500,1
20230530,142700,2094216560,10460,10460,10460,10460,650
20230530,142600,2087417560,10470,10470,10470,10470,130
20230530,142500,2086056460,10500,10500,10500,10500,0
20230530,142400,2086056460,10500,10500,10500,10500,0
20230530,142300,2086056460,10500,10460,10500,10460,1200
20230530,142200,2073466600,10460,10460,10460,10460,781
20230530,142100,2065297340,10470,10470,10470,10470,2
20230530,142000,2065276400,10460,10460,10460,10460,100
20230530,141900,2064230400,10460,10480,10480,10460,41
20230530,141800,2063801380,10480,10480,10480,10480,0
20230530,141700,2063801380,10480,10480,10480,10480,3
20230530,141600,2063769940,10460,10460,10460,10460,129
20230530,141500,2062420600,10460,10460,10460,10460,172
20230530,141400,2060621480,10460,10460,10460,10460,0
20230530,141300,2060621480,10460,10460,10460,10460,40
20230530,141200,2060203080,10460,10460,10460,10460,100
20230530,141100,2059157080,10460,10460,10460,10460,0
20230530,141000,2059157080,10460,10460,10460,10460,0
20230530,140900,2059157080,10460,10460,10460,10460,0
20230530,140800,2059157080,10460,10460,10460,10460,10
20230530,140700,2059052480,10460,10460,10460,10460,1
20230530,140600,2059042020,10460,10470,10470,10460,419
20230530,140500,2054656280,10460,10470,10470,10460,100
20230530,140400,2053610260,10470,10480,10480,10470,191
20230530,140300,2051609850,10510,10510,10510,10510,0
20230530,140200,2051609850,10510,10510,10510,10510,1
20230530,140100,2051599340,10510,10510,10510,10510,0
20230530,140000,2051599340,10510,10510,10510,10510,10
20230530,135900,2051494240,10520,10520,10520,10520,0
20230530,135800,2051494240,10520,10520,10520,10520,0
20230530,135700,2051494240,10520,10470,10520,10470,271
20230530,135600,2048655860,10470,10480,10480,10470,1261
20230530,135500,2035448460,10480,10480,10480,10480,0
20230530,135400,2035448460,10480,10480,10490,10480,487
20230530,135300,2030344690,10480,10480,10480,10480,0
20230530,135200,2030344690,10480,10480,10480,10480,0
20230530,135100,2030344690,10480,10490,10490,10480,130
20230530,135000,2028982250,10480,10490,10490,10480,90
20230530,134900,2028039020,10480,10480,10480,10480,100
20230530,134800,2026991020,10480,10500,10500,10480,7
20230530,134700,2026917540,10500,10500,10500,10500,0
20230530,134600,2026917540,10500,10500,10500,10500,0
20230530,134500,2026917540,10500,10500,10500,10500,0
20230530,134400,2026917540,10500,10500,10500,10500,8
20230530,134300,2026833540,10510,10510,10510,10510,2
20230530,134200,2026812520,10520,10520,10520,10520,43
20230530,134100,2026360160,10520,10520,10520,10520,102
20230530,134000,2025287120,10530,10530,10530,10530,0
20230530,133900,2025287120,10530,10530,10530,10530,0
20230530,133800,2025287120,10530,10530,10530,10530,0
20230530,133700,2025287120,10530,10530,10530,10530,0
20230530,133600,2025287120,10530,10530,10530,10530,1
20230530,133500,2025276590,10480,10480,10480,10480,0
20230530,133400,2025276590,10480,10490,10490,10480,40
20230530,133300,2024857380,10480,10480,10480,10480,50
20230530,133200,2024333380,10480,10480,10480,10480,0
20230530,133100,2024333380,10480,10480,10480,10480,0
20230530,133000,2024333380,10480,10490,10500,10480,509
20230530,132900,2018995060,10490,10500,10500,10490,300
20230530,132800,2015848050,10530,10530,10530,10530,14
20230530,132700,2015700630,10530,10500,10530,10500,302
20230530,132600,2012529600,10500,10500,10500,10500,297
20230530,132500,2009411100,10500,10540,10550,10500,503
20230530,132400,2004104990,10550,10510,10550,10510,71
20230530,132300,2003357650,10520,10500,10520,10500,520
20230530,132200,1997897500,10510,10510,10510,10510,202
20230530,132100,1995774480,10520,10510,10520,10510,115
20230530,132000,1994564830,10510,10500,10510,10500,498
20230530,131900,1989334660,10500,10500,10500,10500,223
20230530,131800,1986993160,10500,10500,10500,10500,50
20230530,131700,1986468160,10520,10520,10520,10520,6
20230530,131600,1986405040,10500,10520,10520,10500,1072
20230530,131500,1975138310,10520,10520,10520,10520,10
20230530,131400,1975033110,10520,10530,10530,10520,2072
20230530,131300,1953234670,10530,10530,10530,10530,9
20230530,131200,1953139900,10530,10530,10530,10530,75
20230530,131100,1952350150,10530,10540,10540,10530,162
20230530,131000,1950643920,10540,10540,10540,10540,30
20230530,130900,1950327720,10550,10550,10550,10550,5
20230530,130800,1950274970,10550,10550,10550,10550,24
20230530,130700,1950021770,10570,10560,10570,10560,110
20230530,130600,1948859560,10560,10530,10560,10520,481
20230530,130500,1943794610,10520,10530,10530,10520,99
20230530,130400,1942752980,10530,10530,10530,10530,6
20230530,130300,1942689800,10530,10530,10530,10530,0
20230530,130200,1942689800,10530,10530,10530,10520,199
20230530,130100,1940595280,10550,10550,10550,10550,67
20230530,130000,1939888430,10560,10530,10560,10530,450
20230530,125900,1935139960,10530,10530,10530,10530,51
20230530,125800,1934602930,10530,10530,10530,10530,71
20230530,125700,1933855300,10530,10550,10550,10520,1005
20230530,125600,1923270070,10550,10550,10550,10550,49
20230530,125500,1922753120,10550,10550,10550,10550,5
20230530,125400,1922700370,10550,10550,10550,10550,239
20230530,125300,1920178920,10540,10540,10540,10540,0
20230530,125200,1920178920,10540,10540,10540,10540,132
20230530,125100,1918787640,10550,10550,10550,10550,0
20230530,125000,1918787640,10550,10550,10550,10550,194
20230530,124900,1916740940,10550,10550,10550,10550,147
20230530,124800,1915190090,10550,10540,10550,10540,254
20230530,124700,1912511650,10540,10540,10540,10540,45
20230530,124600,1912037350,10530,10530,10530,10530,250
20230530,124500,1909404850,10530,10530,10530,10530,0
20230530,124400,1909404850,10530,10530,10530,10530,0
20230530,124300,1909404850,10530,10530,10530,10530,54
20230530,124200,1908836230,10540,10530,10540,10530,764
20230530,124100,1900790340,10530,10540,10540,10530,1039
20230530,124000,1889840380,10540,10540,10550,10540,68
20230530,123900,1889123310,10540,10540,10540,10540,1010
20230530,123800,1878477910,10540,10550,10550,10540,1263
20230530,123700,1865165110,10550,10550,10550,10540,517
20230530,123600,1859711270,10540,10550,10550,10540,537
20230530,123500,1854049700,10550,10550,10550,10550,9
20230530,123400,1853954750,10550,10550,10550,10540,1391
20230530,123300,1839285800,10550,10570,10570,10550,1351
20230530,123200,1825026490,10570,10570,10570,10570,700
20230530,123100,1817627490,10570,10570,10570,10570,202
20230530,123000,1815492350,10570,10570,10570,10570,96
20230530,122900,1814477630,10560,10560,10560,10560,155
20230530,122800,1812840830,10560,10560,10570,10560,182
20230530,122700,1810918900,10560,10560,10580,10560,111
20230530,122600,1809746720,10560,10560,10560,10560,284
20230530,122500,1806747680,10560,10570,10570,10560,499
20230530,122400,1801473610,10570,10570,10570,10570,60
20230530,122300,1800839410,10570,10570,10570,10570,9
20230530,122200,1800744280,10560,10580,10590,10560,231
20230530,122100,1798300620,10580,10590,10590,10580,325
20230530,122000,1794861280,10590,10580,10590,10580,256
20230530,121900,1792150800,10590,10590,10590,10590,16
20230530,121800,1791981360,10590,10590,10590,10590,0
20230530,121700,1791981360,10590,10590,10590,10590,724
20230530,121600,1784314200,10590,10580,10590,10580,826
20230530,121500,1775567360,10580,10580,10580,10580,444
20230530,121400,1770869840,10580,10580,10580,10580,0
20230530,121300,1770869840,10580,10580,10580,10580,105
20230530,121200,1769758940,10580,10590,10590,10580,132
20230530,121100,1768361380,10600,10600,10610,10600,181
20230530,121000,1766442590,10610,10590,10610,10590,466
20230530,120900,1761505670,10580,10590,10590,10580,2
20230530,120800,1761484500,10590,10580,10590,10580,336
20230530,120700,1757927320,10570,10560,10570,10560,57
20230530,120600,1757324850,10550,10550,10550,10550,204
20230530,120500,1755172650,10550,10560,10560,10550,740
20230530,120400,1747365240,10570,10570,10570,10560,394
20230530,120300,1743202500,10570,10560,10580,10560,731
20230530,120200,1735476880,10560,10560,10560,10560,191
20230530,120100,1733459920,10560,10570,10570,10560,1090
20230530,120000,1721949440,10570,10590,10590,10570,240
20230530,115900,1719410600,10590,10590,10590,10590,324
20230530,115800,1715979440,10590,10600,10600,10590,609
20230530,115700,1709529710,10600,10600,10600,10600,147
20230530,115600,1707971510,10600,10600,10610,10600,265
20230530,115500,1705162500,10600,10600,10610,10600,661
20230530,115400,1698155400,10600,10600,10600,10600,48
20230530,115300,1697646600,10610,10610,10610,10590,747
20230530,115200,1689723150,10600,10610,10620,10600,459
20230530,115100,1684850370,10610,10610,10610,10600,109
20230530,115000,1683694470,10600,10600,10600,10600,535
20230530,114900,1678023470,10600,10590,10600,10590,669
20230530,114800,1670936840,10600,10590,10600,10590,37
20230530,114700,1670544840,10620,10620,10620,10620,280
20230530,114600,1667571240,10620,10590,10630,10580,1985
20230530,114500,1646519010,10580,10600,10600,10580,735
20230530,114400,1638735950,10600,10600,10600,10600,8
20230530,114300,1638651150,10600,10580,10600,10580,40
20230530,114200,1638227550,10590,10600,10600,10590,27
20230530,114100,1637941500,10610,10590,10610,10590,200
20230530,114000,1635822530,10590,10560,10600,10560,197
20230530,113900,1633737670,10550,10560,10570,10550,1379
20230530,113800,1619176330,10570,10570,10570,10570,216
20230530,113700,1616893210,10580,10570,10580,10570,233
20230530,113600,1614429200,10560,10610,10610,10560,615
20230530,113500,1607926180,10600,10620,10630,10590,880
20230530,113400,1598594670,10580,10560,10610,10550,7235
20230530,113300,1522023360,10560,10560,10560,10560,1
20230530,113200,1522012800,10560,10560,10560,10560,172
20230530,113100,1520196480,10560,10540,10560,10540,1414
20230530,113000,1505290650,10550,10540,10560,10540,843
20230530,112900,1496391310,10560,10560,10560,10560,49
20230530,112800,1495873870,10560,10560,10560,10560,2
20230530,112700,1495852750,10570,10570,10570,10570,35
20230530,112600,1495482800,10570,10550,10570,10550,291
20230530,112500,1492407030,10570,10570,10570,10570,0
20230530,112400,1492407030,10570,10570,10570,10570,0
20230530,112300,1492407030,10570,10570,10570,10560,104
20230530,112200,1491308680,10520,10560,10570,10520,171
20230530,112100,1489501610,10570,10570,10570,10570,945
20230530,112000,1479512960,10570,10530,10570,10530,1136
20230530,111900,1467548120,10520,10500,10550,10500,2652
20230530,111800,1439626860,10500,10510,10510,10500,23
20230530,111700,1439385140,10520,10520,10520,10520,903
20230530,111600,1429885580,10510,10510,10510,10510,102
20230530,111500,1428813560,10510,10510,10510,10510,48
20230530,111400,1428309080,10510,10510,10520,10510,1142
20230530,111300,1416305640,10510,10510,10530,10510,30
20230530,111200,1415989940,10510,10510,10510,10510,1169
20230530,111100,1403703750,10530,10520,10530,10510,1533
20230530,111000,1387567450,10520,10530,10530,10520,615
20230530,110900,1381095150,10530,10540,10540,10530,418
20230530,110800,1376690190,10540,10550,10550,10540,215
20230530,110700,1374424040,10550,10550,10550,10550,1
20230530,110600,1374413490,10540,10550,10560,10540,1607
20230530,110500,1357449820,10550,10550,10550,10550,161
20230530,110400,1355751270,10550,10580,10580,10550,209
20230530,110300,1353546050,10580,10580,10580,10580,477
20230530,110200,1348499390,10590,10560,10590,10560,279
20230530,110100,1345547850,10560,10590,10600,10560,1113
20230530,110000,1333765510,10590,10560,10590,10560,5754
20230530,105900,1272915680,10510,10520,10570,10510,5249
20230530,105800,1217592660,10530,10490,10530,10490,82
20230530,105700,1216731200,10490,10510,10510,10490,1509
20230530,105600,1200892660,10520,10520,10520,10500,272
20230530,105500,1198033360,10520,10500,10520,10500,694
20230530,105400,1190745240,10500,10450,10500,10450,1667
20230530,105300,1173270040,10450,10450,10450,10450,32
20230530,105200,1172935640,10440,10470,10470,10440,1806
20230530,105100,1154057240,10470,10480,10480,10470,486
20230530,105000,1148967940,10480,10480,10480,10480,124
20230530,104900,1147668420,10480,10490,10490,10480,340
20230530,104800,1144102800,10490,10490,10490,10490,45
20230530,104700,1143630750,10490,10490,10490,10490,110
20230530,104600,1142476850,10490,10490,10490,10490,1183
20230530,104500,1130067180,10500,10520,10520,10500,2594
20230530,104400,1102792000,10530,10540,10540,10520,14
20230530,104300,1102644670,10520,10520,10520,10520,1000
20230530,104200,1092124670,10520,10540,10540,10520,3637
20230530,104100,1053846530,10540,10570,10570,10540,554
20230530,104000,1048006740,10570,10570,10570,10530,478
20230530,103900,1042954320,10520,10570,10590,10520,8229
20230530,103800,955988070,10570,10510,10580,10510,9488
20230530,103700,855977810,10520,10510,10520,10510,494
20230530,103600,850780940,10510,10500,10510,10500,2883
20230530,103500,820492290,10470,10470,10470,10470,400
20230530,103400,816304290,10470,10490,10500,10470,313
20230530,103300,813018020,10510,10490,10510,10480,3169
20230530,103200,779754780,10480,10460,10480,10460,51
20230530,103100,779221000,10450,10490,10490,10450,301
20230530,103000,776067550,10490,10430,10490,10430,673
20230530,102900,769018240,10430,10450,10490,10430,77
20230530,102800,768214210,10450,10490,10490,10450,991
20230530,102700,757829780,10490,10490,10500,10490,446
20230530,102600,753151150,10500,10500,10510,10490,514
20230530,102500,747752140,10500,10500,10500,10500,387
20230530,102400,743688640,10500,10470,10500,10470,2534
20230530,102300,717102540,10470,10440,10470,10380,370
20230530,102200,713233880,10440,10440,10440,10440,251
20230530,102100,710613440,10430,10420,10430,10420,667
20230530,102000,703658100,10380,10410,10410,10380,1223
20230530,101900,690949400,10420,10420,10420,10420,307
20230530,101800,687750460,10420,10410,10430,10410,683
20230530,101700,680629660,10410,10410,10410,10410,571
20230530,101600,674685550,10400,10400,10400,10400,652
20230530,101500,667904750,10430,10430,10430,10430,100
20230530,101400,666861750,10430,10430,10430,10430,1
20230530,101300,666851320,10420,10420,10420,10420,0
20230530,101200,666851320,10420,10420,10420,10420,0
20230530,101100,666851320,10420,10390,10420,10390,693
20230530,101000,659635000,10390,10380,10390,10380,226
20230530,100900,657287420,10380,10380,10380,10380,57
20230530,100800,656695760,10380,10400,10400,10370,992
20230530,100700,646394620,10400,10420,10420,10400,58
20230530,100600,645791400,10420,10400,10420,10400,12
20230530,100500,645666560,10400,10410,10410,10400,396
20230530,100400,641548150,10420,10420,10420,10420,50
20230530,100300,641027150,10420,10420,10420,10420,200
20230530,100200,638943150,10390,10410,10410,10390,260
20230530,100100,636239530,10420,10440,10440,10410,104
20230530,100000,635156840,10410,10440,10440,10410,177
20230530,095900,633314120,10450,10450,10450,10450,0
20230530,095800,633314120,10450,10450,10450,10450,10
20230530,095700,633209620,10450,10390,10450,10390,11
20230530,095600,633094910,10400,10430,10430,10400,1652
20230530,095500,615912640,10430,10450,10450,10430,1882
20230530,095400,596275420,10500,10490,10510,10470,3541
20230530,095300,559109650,10490,10450,10490,10450,5111
20230530,095200,505632780,10440,10440,10450,10430,1031
20230530,095100,494861870,10440,10430,10450,10430,1567
20230530,095000,478500930,10420,10400,10420,10400,385
20230530,094900,474492800,10370,10370,10370,10370,2
20230530,094800,474472060,10370,10370,10370,10370,6
20230530,094700,474409840,10370,10390,10400,10370,387
20230530,094600,470394700,10370,10370,10370,10370,118
20230530,094500,469171040,10370,10390,10390,10360,409
20230530,094400,464930430,10390,10380,10390,10380,991
20230530,094300,454643800,10380,10400,10400,10380,697
20230530,094200,447396600,10400,10400,10400,10400,6
20230530,094100,447334200,10400,10440,10440,10400,1882
20230530,094000,427720140,10440,10450,10450,10420,919
20230530,093900,418123820,10450,10380,10460,10380,5603
20230530,093800,359736410,10380,10350,10380,10350,515
20230530,093700,354397830,10350,10330,10360,10330,598
20230530,093600,348211910,10330,10330,10340,10320,1174
20230530,093500,336092370,10320,10320,10320,10320,7
20230530,093400,336020130,10350,10320,10350,10320,750
20230530,093300,328277130,10320,10350,10350,10320,370
20230530,093200,324458120,10330,10330,10330,10330,100
20230530,093100,323425120,10330,10350,10350,10330,28
20230530,093000,323135460,10320,10330,10330,10320,222
20230530,092900,320843770,10320,10320,10320,10320,0
20230530,092800,320843770,10320,10300,10320,10290,508
20230530,092700,315611850,10290,10290,10290,10290,0
20230530,092600,315611850,10290,10310,10310,10290,147
20230530,092500,314099090,10300,10300,10300,10300,110
20230530,092400,312966090,10300,10300,10300,10300,272
20230530,092300,310164490,10300,10300,10300,10300,0
20230530,092200,310164490,10300,10300,10300,10300,150
20230530,092100,308619490,10300,10320,10330,10300,919
20230530,092000,299137830,10320,10350,10350,10320,2413
20230530,091900,274184160,10350,10410,10410,10350,155
20230530,091800,272579610,10350,10410,10410,10350,638
20230530,091700,265973620,10410,10410,10410,10350,236
20230530,091600,263521830,10410,10420,10430,10350,814
20230530,091500,255044330,10420,10390,10430,10350,1147
20230530,091400,243103620,10390,10340,10390,10340,257
20230530,091300,240437340,10330,10390,10390,10330,193
20230530,091200,238442750,10400,10370,10400,10370,1425
20230530,091100,223630840,10380,10340,10400,10320,1473
20230530,091000,208393390,10340,10390,10390,10340,616
20230530,090900,202015150,10400,10380,10400,10380,432
20230530,090800,197527330,10390,10400,10400,10370,737
20230530,090700,189874330,10400,10390,10400,10370,2033
20230530,090600,168759230,10370,10300,10390,10280,3281
20230530,090500,134815200,10300,10320,10320,10300,2295
20230530,090400,111154230,10310,10340,10340,10300,268
20230530,090300,108388390,10340,10350,10350,10300,1679
20230530,090200,91035550,10350,10310,10350,10310,3148
20230530,090100,58481820,10310,10230,10320,10220,3101
20230530,090000,26573220,10220,10210,10230,10200,2602