stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,184900,2555538755,2935,2935,2935,2935,8982
20230530,184800,2555538755,2935,2935,2935,2935,0
20230530,184700,2555538755,2935,2935,2935,2935,0
20230530,184600,2555538755,2935,2935,2935,2935,0
20230530,184500,2555538755,2935,2935,2935,2935,0
20230530,184400,2555538755,2935,2935,2935,2935,0
20230530,184300,2555538755,2935,2935,2935,2935,0
20230530,184200,2555538755,2935,2935,2935,2935,0
20230530,184100,2555538755,2935,2935,2935,2935,0
20230530,184000,2555538755,2935,2935,2935,2935,0
20230530,183900,2555538755,2935,2935,2935,2935,0
20230530,183800,2555538755,2935,2935,2935,2935,0
20230530,183700,2555538755,2935,2935,2935,2935,0
20230530,183600,2555538755,2935,2935,2935,2935,0
20230530,183500,2555538755,2935,2935,2935,2935,0
20230530,183400,2555538755,2935,2935,2935,2935,0
20230530,183300,2555538755,2935,2935,2935,2935,0
20230530,183200,2555538755,2935,2935,2935,2935,0
20230530,183100,2555538755,2935,2935,2935,2935,0
20230530,183000,2555538755,2935,2935,2935,2935,0
20230530,182900,2555538755,2935,2935,2935,2935,0
20230530,182800,2555538755,2935,2935,2935,2935,0
20230530,182700,2555538755,2935,2935,2935,2935,0
20230530,182600,2555538755,2935,2935,2935,2935,0
20230530,182500,2555538755,2935,2935,2935,2935,0
20230530,182400,2555538755,2935,2935,2935,2935,0
20230530,182300,2555538755,2935,2935,2935,2935,0
20230530,182200,2555538755,2935,2935,2935,2935,0
20230530,182100,2555538755,2935,2935,2935,2935,0
20230530,182000,2555538755,2935,2935,2935,2935,0
20230530,181900,2555538755,2935,2935,2935,2935,8982
20230530,181800,2555538755,2935,2935,2935,2935,0
20230530,181700,2555538755,2935,2935,2935,2935,0
20230530,181600,2555538755,2935,2935,2935,2935,0
20230530,181500,2555538755,2935,2935,2935,2935,0
20230530,181400,2555538755,2935,2935,2935,2935,0
20230530,181300,2555538755,2935,2935,2935,2935,0
20230530,181200,2555538755,2935,2935,2935,2935,0
20230530,181100,2555538755,2935,2935,2935,2935,0
20230530,181000,2555538755,2935,2935,2935,2935,0
20230530,180900,2555538755,2935,2935,2935,2935,0
20230530,180800,2555538755,2935,2935,2935,2935,0
20230530,180700,2555538755,2935,2935,2935,2935,0
20230530,180600,2555538755,2935,2935,2935,2935,0
20230530,180500,2555538755,2935,2935,2935,2935,0
20230530,180400,2555538755,2935,2935,2935,2935,0
20230530,180300,2555538755,2935,2935,2935,2935,0
20230530,180200,2555538755,2935,2935,2935,2935,0
20230530,180100,2555538755,2935,2935,2935,2935,0
20230530,180000,2555538755,2935,2935,2935,2935,0
20230530,175900,2555538755,2935,2935,2935,2935,0
20230530,175800,2555538755,2935,2935,2935,2935,0
20230530,175700,2555538755,2935,2935,2935,2935,0
20230530,175600,2555538755,2935,2935,2935,2935,0
20230530,175500,2555538755,2935,2935,2935,2935,0
20230530,175400,2555538755,2935,2935,2935,2935,0
20230530,175300,2555538755,2935,2935,2935,2935,0
20230530,175200,2555538755,2935,2935,2935,2935,0
20230530,175100,2555538755,2935,2935,2935,2935,0
20230530,175000,2555538755,2935,2935,2935,2935,0
20230530,174900,2555538755,2935,2935,2935,2935,8982
20230530,174800,2555538755,2935,2935,2935,2935,0
20230530,174700,2555538755,2935,2935,2935,2935,0
20230530,174600,2555538755,2935,2935,2935,2935,0
20230530,174500,2555538755,2935,2935,2935,2935,0
20230530,174400,2555538755,2935,2935,2935,2935,0
20230530,174300,2555538755,2935,2935,2935,2935,0
20230530,174200,2555538755,2935,2935,2935,2935,0
20230530,174100,2555538755,2935,2935,2935,2935,0
20230530,174000,2555538755,2935,2935,2935,2935,0
20230530,173900,2555538755,2935,2935,2935,2935,0
20230530,173800,2555538755,2935,2935,2935,2935,0
20230530,173700,2555538755,2935,2935,2935,2935,0
20230530,173600,2555538755,2935,2935,2935,2935,0
20230530,173500,2555538755,2935,2935,2935,2935,0
20230530,173400,2555538755,2935,2935,2935,2935,0
20230530,173300,2555538755,2935,2935,2935,2935,0
20230530,173200,2555538755,2935,2935,2935,2935,0
20230530,173100,2555538755,2935,2935,2935,2935,0
20230530,173000,2555538755,2935,2935,2935,2935,0
20230530,172900,2555538755,2935,2935,2935,2935,0
20230530,172800,2555538755,2935,2935,2935,2935,0
20230530,172700,2555538755,2935,2935,2935,2935,0
20230530,172600,2555538755,2935,2935,2935,2935,0
20230530,172500,2555538755,2935,2935,2935,2935,0
20230530,172400,2555538755,2935,2935,2935,2935,0
20230530,172300,2555538755,2935,2935,2935,2935,0
20230530,172200,2555538755,2935,2935,2935,2935,0
20230530,172100,2555538755,2935,2935,2935,2935,0
20230530,172000,2555538755,2935,2935,2935,2935,0
20230530,171900,2555538755,2935,2935,2935,2935,8982
20230530,171800,2555538755,2935,2935,2935,2935,0
20230530,171700,2555538755,2935,2935,2935,2935,0
20230530,171600,2555538755,2935,2935,2935,2935,0
20230530,171500,2555538755,2935,2935,2935,2935,0
20230530,171400,2555538755,2935,2935,2935,2935,0
20230530,171300,2555538755,2935,2935,2935,2935,0
20230530,171200,2555538755,2935,2935,2935,2935,0
20230530,171100,2555538755,2935,2935,2935,2935,0
20230530,171000,2555538755,2935,2935,2935,2935,0
20230530,170900,2555538755,2935,2935,2935,2935,0
20230530,170800,2555538755,2935,2935,2935,2935,0
20230530,170700,2555538755,2935,2935,2935,2935,0
20230530,170600,2555538755,2935,2935,2935,2935,0
20230530,170500,2555538755,2935,2935,2935,2935,0
20230530,170400,2555538755,2935,2935,2935,2935,0
20230530,170300,2555538755,2935,2935,2935,2935,0
20230530,170200,2555538755,2935,2935,2935,2935,0
20230530,170100,2555538755,2935,2935,2935,2935,0
20230530,170000,2555538755,2935,2935,2935,2935,0
20230530,165900,2555538755,2935,2935,2935,2935,0
20230530,165800,2555538755,2935,2935,2935,2935,0
20230530,165700,2555538755,2935,2935,2935,2935,0
20230530,165600,2555538755,2935,2935,2935,2935,0
20230530,165500,2555538755,2935,2935,2935,2935,0
20230530,165400,2555538755,2935,2935,2935,2935,0
20230530,165300,2555538755,2935,2935,2935,2935,0
20230530,165200,2555538755,2935,2935,2935,2935,0
20230530,165100,2555538755,2935,2935,2935,2935,0
20230530,165000,2555538755,2935,2935,2935,2935,0
20230530,164900,2555538755,2935,2935,2935,2935,8982
20230530,164800,2555538755,2935,2935,2935,2935,0
20230530,164700,2555538755,2935,2935,2935,2935,0
20230530,164600,2555538755,2935,2935,2935,2935,0
20230530,164500,2555538755,2935,2935,2935,2935,0
20230530,164400,2555538755,2935,2935,2935,2935,0
20230530,164300,2555538755,2935,2935,2935,2935,0
20230530,164200,2555538755,2935,2935,2935,2935,0
20230530,164100,2555538755,2935,2935,2935,2935,0
20230530,164000,2555538755,2935,2935,2935,2935,0
20230530,163900,2555538755,2935,2935,2935,2935,0
20230530,163800,2555538755,2935,2935,2935,2935,0
20230530,163700,2555538755,2935,2935,2935,2935,0
20230530,163600,2555538755,2935,2935,2935,2935,0
20230530,163500,2555538755,2935,2935,2935,2935,0
20230530,163400,2555538755,2935,2935,2935,2935,0
20230530,163300,2555538755,2935,2935,2935,2935,0
20230530,163200,2555538755,2935,2935,2935,2935,0
20230530,163100,2555538755,2935,2935,2935,2935,0
20230530,163000,2555538755,2935,2935,2935,2935,0
20230530,162900,2555538755,2935,2935,2935,2935,0
20230530,162800,2555538755,2935,2935,2935,2935,0
20230530,162700,2555538755,2935,2935,2935,2935,0
20230530,162600,2555538755,2935,2935,2935,2935,0
20230530,162500,2555538755,2935,2935,2935,2935,0
20230530,162400,2555538755,2935,2935,2935,2935,0
20230530,162300,2555538755,2935,2935,2935,2935,0
20230530,162200,2555538755,2935,2935,2935,2935,0
20230530,162100,2555538755,2935,2935,2935,2935,0
20230530,162000,2555538755,2935,2935,2935,2935,0
20230530,161900,2555538755,2935,2935,2935,2935,8982
20230530,161800,2555538755,2935,2935,2935,2935,0
20230530,161700,2555538755,2935,2935,2935,2935,0
20230530,161600,2555538755,2935,2935,2935,2935,0
20230530,161500,2555538755,2935,2935,2935,2935,0
20230530,161400,2555538755,2935,2935,2935,2935,0
20230530,161300,2555538755,2935,2935,2935,2935,0
20230530,161200,2555538755,2935,2935,2935,2935,0
20230530,161100,2555538755,2935,2935,2935,2935,0
20230530,161000,2555538755,2935,2935,2935,2935,0
20230530,160900,2555538755,2935,2935,2935,2935,0
20230530,160800,2555538755,2935,2935,2935,2935,0
20230530,160700,2555538755,2935,2935,2935,2935,0
20230530,160600,2555538755,2935,2935,2935,2935,0
20230530,160500,2555538755,2935,2935,2935,2935,0
20230530,160400,2555538755,2935,2935,2935,2935,0
20230530,160300,2555538755,2935,2935,2935,2935,0
20230530,160200,2555538755,2935,2935,2935,2935,0
20230530,160100,2555538755,2935,2935,2935,2935,0
20230530,160000,2555538755,2935,2935,2935,2935,0
20230530,155900,2555538755,2935,2935,2935,2935,0
20230530,155800,2555538755,2935,2935,2935,2935,0
20230530,155700,2555538755,2935,2935,2935,2935,0
20230530,155600,2555538755,2935,2935,2935,2935,0
20230530,155500,2555538755,2935,2935,2935,2935,0
20230530,155400,2555538755,2935,2935,2935,2935,0
20230530,155300,2555538755,2935,2935,2935,2935,0
20230530,155200,2555538755,2935,2935,2935,2935,0
20230530,155100,2555538755,2935,2935,2935,2935,0
20230530,155000,2555538755,2935,2935,2935,2935,0
20230530,154900,2555538755,2935,2935,2935,2935,8982
20230530,154800,2555538755,2935,2935,2935,2935,0
20230530,154700,2555538755,2935,2935,2935,2935,0
20230530,154600,2555538755,2935,2935,2935,2935,0
20230530,154500,2555538755,2935,2935,2935,2935,0
20230530,154400,2555538755,2935,2935,2935,2935,0
20230530,154300,2555538755,2935,2935,2935,2935,0
20230530,154200,2555538755,2935,2935,2935,2935,0
20230530,154100,2555538755,2935,2935,2935,2935,0
20230530,154000,2555538755,2935,2935,2935,2935,0
20230530,153900,2555538755,2935,2935,2935,2935,0
20230530,153800,2555538755,2935,2935,2935,2935,0
20230530,153700,2555538755,2935,2935,2935,2935,0
20230530,153600,2555538755,2935,2935,2935,2935,0
20230530,153500,2555538755,2935,2935,2935,2935,0
20230530,153400,2555538755,2935,2935,2935,2935,0
20230530,153300,2555538755,2935,2935,2935,2935,0
20230530,153200,2555538755,2935,2935,2935,2935,0
20230530,153100,2555538755,2935,2935,2935,2935,0
20230530,153000,2555538755,2935,2935,2935,2935,8982
20230530,152900,2529176585,2930,2930,2930,2930,0
20230530,152800,2529176585,2930,2930,2930,2930,0
20230530,152700,2529176585,2930,2930,2930,2930,0
20230530,152600,2529176585,2930,2930,2930,2930,0
20230530,152500,2529176585,2930,2930,2930,2930,0
20230530,152400,2529176585,2930,2930,2930,2930,0
20230530,152300,2529176585,2930,2930,2930,2930,0
20230530,152200,2529176585,2930,2930,2930,2930,0
20230530,152100,2529176585,2930,2930,2930,2930,0
20230530,152000,2529176585,2930,2930,2930,2930,0
20230530,151900,2529176585,2930,2935,2935,2930,1863
20230530,151800,2523709090,2930,2935,2935,2930,837
20230530,151700,2521252675,2930,2935,2935,2930,613
20230530,151600,2519453635,2935,2935,2935,2930,1976
20230530,151500,2513654310,2930,2930,2935,2930,1063
20230530,151400,2510535960,2935,2935,2935,2935,1515
20230530,151300,2506089435,2935,2935,2935,2930,1447
20230530,151200,2501842830,2935,2935,2935,2930,1537
20230530,151100,2497332935,2935,2935,2935,2930,605
20230530,151000,2495557485,2930,2930,2930,2930,94
20230530,150900,2495282065,2930,2930,2935,2930,1298
20230530,150800,2491478915,2930,2935,2940,2930,15183
20230530,150700,2446915495,2935,2940,2940,2935,1059
20230530,150600,2443803100,2935,2940,2940,2935,570
20230530,150500,2442127745,2935,2935,2940,2935,1616
20230530,150400,2437384535,2935,2935,2940,2935,153
20230530,150300,2436935235,2935,2935,2935,2935,571
20230530,150200,2435259350,2935,2935,2935,2935,573
20230530,150100,2433577595,2935,2935,2940,2935,870
20230530,150000,2431024135,2935,2935,2935,2935,539
20230530,145900,2429442170,2935,2935,2935,2935,408
20230530,145800,2428244690,2935,2935,2935,2935,990
20230530,145700,2425339040,2940,2940,2940,2935,2428
20230530,145600,2418202915,2935,2935,2940,2935,557
20230530,145500,2416566570,2935,2935,2940,2935,772
20230530,145400,2414299595,2935,2935,2940,2935,260
20230530,145300,2413535390,2935,2935,2940,2935,1013
20230530,145200,2410560070,2940,2940,2940,2935,4538
20230530,145100,2397221040,2940,2940,2940,2940,2503
20230530,145000,2389862220,2945,2940,2945,2940,692
20230530,144900,2387824535,2940,2940,2945,2940,596
20230530,144800,2386069520,2940,2940,2945,2940,1529
20230530,144700,2381569625,2940,2930,2945,2930,19102
20230530,144600,2325450830,2930,2930,2935,2930,677
20230530,144500,2323464950,2930,2930,2930,2930,1347
20230530,144400,2319518240,2930,2930,2930,2930,130
20230530,144300,2319137340,2930,2930,2935,2930,306
20230530,144200,2318240750,2930,2925,2930,2925,52
20230530,144100,2318088440,2930,2930,2930,2925,589
20230530,144000,2316364655,2925,2930,2930,2925,11066
20230530,143900,2283942900,2930,2930,2935,2930,2379
20230530,143800,2276972345,2935,2930,2935,2930,702
20230530,143700,2274914780,2930,2930,2930,2930,32
20230530,143600,2274821020,2930,2930,2930,2930,173
20230530,143500,2274314130,2930,2930,2930,2930,235
20230530,143400,2273625580,2930,2930,2935,2930,597
20230530,143300,2271876340,2930,2930,2930,2930,127
20230530,143200,2271504230,2930,2930,2930,2930,324
20230530,143100,2270554910,2930,2930,2930,2930,549
20230530,143000,2268946340,2930,2930,2930,2930,247
20230530,142900,2268222630,2930,2930,2930,2930,998
20230530,142800,2265298490,2930,2930,2935,2930,1451
20230530,142700,2261045965,2930,2930,2930,2930,833
20230530,142600,2258605275,2930,2925,2935,2925,7852
20230530,142500,2235585905,2925,2925,2930,2925,1004
20230530,142400,2232648470,2925,2930,2930,2925,1207
20230530,142300,2229117040,2925,2925,2925,2925,214
20230530,142200,2228491090,2925,2925,2930,2925,315
20230530,142100,2227569570,2925,2925,2930,2925,552
20230530,142000,2225954940,2925,2930,2930,2925,523
20230530,141900,2224422935,2930,2930,2930,2930,1732
20230530,141800,2219348175,2930,2930,2935,2930,1916
20230530,141700,2213734245,2930,2935,2935,2930,2290
20230530,141600,2207024030,2935,2930,2935,2930,167
20230530,141500,2206534670,2930,2930,2930,2930,54
20230530,141400,2206376450,2930,2935,2935,2930,1803
20230530,141300,2201093345,2930,2930,2930,2930,697
20230530,141200,2199051135,2930,2930,2935,2930,195
20230530,141100,2198479735,2930,2930,2935,2930,231
20230530,141000,2197802405,2930,2935,2935,2930,919
20230530,140900,2195109335,2930,2925,2935,2925,4405
20230530,140800,2182202190,2925,2925,2925,2925,1084
20230530,140700,2179031490,2925,2925,2925,2925,576
20230530,140600,2177346690,2925,2925,2925,2925,473
20230530,140500,2175963165,2925,2925,2925,2925,1765
20230530,140400,2170800540,2925,2925,2925,2925,596
20230530,140300,2169057240,2925,2925,2930,2925,231
20230530,140200,2168381465,2925,2925,2925,2925,224
20230530,140100,2167726265,2925,2925,2925,2925,282
20230530,140000,2166901415,2925,2930,2930,2925,936
20230530,135900,2164163155,2925,2930,2930,2925,355
20230530,135800,2163124320,2925,2925,2930,2925,285
20230530,135700,2162290210,2925,2930,2930,2925,648
20230530,135600,2160394320,2925,2925,2930,2925,149
20230530,135500,2159958485,2930,2925,2930,2925,823
20230530,135400,2157550690,2925,2925,2930,2925,453
20230530,135300,2156225135,2925,2925,2930,2925,515
20230530,135200,2154718215,2925,2925,2930,2925,222
20230530,135100,2154068165,2925,2925,2930,2925,765
20230530,135000,2151830535,2925,2925,2925,2925,613
20230530,134900,2150037510,2925,2925,2925,2925,74
20230530,134800,2149821060,2925,2925,2925,2925,356
20230530,134700,2148779760,2925,2925,2925,2925,382
20230530,134600,2147662410,2925,2925,2925,2925,170
20230530,134500,2147165160,2925,2930,2930,2925,219
20230530,134400,2146524535,2925,2930,2930,2925,188
20230530,134300,2145974085,2925,2925,2925,2925,531
20230530,134200,2144420910,2925,2925,2925,2925,20
20230530,134100,2144362410,2925,2925,2930,2925,477
20230530,134000,2142967120,2925,2925,2930,2925,563
20230530,133900,2141319345,2930,2925,2930,2925,222
20230530,133800,2140669905,2925,2925,2925,2925,164
20230530,133700,2140190205,2925,2925,2930,2925,3
20230530,133600,2140181425,2925,2930,2930,2925,478
20230530,133500,2138783170,2925,2925,2930,2925,1484
20230530,133400,2134442005,2925,2920,2925,2920,471
20230530,133300,2133065680,2920,2925,2925,2920,421
20230530,133200,2131834515,2925,2925,2925,2925,205
20230530,133100,2131234890,2925,2925,2925,2925,1333
20230530,133000,2127335865,2925,2925,2925,2925,1203
20230530,132900,2123817090,2925,2925,2925,2925,315
20230530,132800,2122895715,2925,2925,2925,2925,1135
20230530,132700,2119575840,2925,2925,2925,2925,720
20230530,132600,2117469840,2930,2930,2930,2925,484
20230530,132500,2116054095,2930,2930,2930,2930,18
20230530,132400,2116001355,2920,2925,2935,2920,107
20230530,132300,2115688370,2925,2930,2935,2925,5913
20230530,132200,2098391810,2930,2925,2930,2925,5838
20230530,132100,2081289350,2925,2925,2925,2925,139
20230530,132000,2080882775,2930,2925,2930,2925,116
20230530,131900,2080543375,2925,2930,2930,2925,508
20230530,131800,2079057470,2925,2925,2925,2925,1379
20230530,131700,2075023895,2925,2930,2930,2925,4189
20230530,131600,2062750365,2930,2930,2935,2930,926
20230530,131500,2060036345,2930,2930,2930,2930,0
20230530,131400,2060036345,2930,2930,2930,2930,358
20230530,131300,2058987405,2935,2930,2935,2930,1997
20230530,131200,2053136170,2930,2930,2935,2930,1138
20230530,131100,2049800870,2930,2930,2935,2930,1574
20230530,131000,2045188545,2930,2930,2930,2930,149
20230530,130900,2044751975,2930,2935,2935,2930,691
20230530,130800,2042727340,2935,2935,2935,2930,300
20230530,130700,2041848330,2930,2930,2930,2930,699
20230530,130600,2039800260,2930,2930,2930,2930,316
20230530,130500,2038874380,2935,2935,2935,2930,3762
20230530,130400,2027833125,2940,2940,2940,2940,215
20230530,130300,2027201025,2940,2935,2940,2935,240
20230530,130200,2026495665,2935,2945,2945,2935,3795
20230530,130100,2015339320,2945,2945,2945,2945,17
20230530,130000,2015289255,2940,2940,2940,2940,544
20230530,125900,2013689895,2940,2940,2945,2940,737
20230530,125800,2011523110,2935,2940,2940,2935,1167
20230530,125700,2008092355,2940,2940,2940,2940,508
20230530,125600,2006598835,2940,2940,2945,2940,734
20230530,125500,2004440870,2940,2940,2940,2940,362
20230530,125400,2003376590,2945,2945,2945,2945,0
20230530,125300,2003376590,2945,2940,2945,2940,60
20230530,125200,2003200110,2940,2940,2945,2940,4409
20230530,125100,1990223430,2945,2945,2945,2940,3149
20230530,125000,1980954860,2940,2940,2940,2940,149
20230530,124900,1980516800,2940,2940,2940,2940,248
20230530,124800,1979787680,2940,2940,2940,2940,1045
20230530,124700,1976715380,2940,2940,2940,2940,4197
20230530,124600,1964376200,2940,2940,2940,2935,2008
20230530,124500,1958473180,2940,2940,2940,2935,6249
20230530,124400,1940103015,2935,2935,2935,2935,200
20230530,124300,1939516015,2940,2935,2940,2935,2892
20230530,124200,1931027895,2935,2935,2935,2935,320
20230530,124100,1930088695,2935,2935,2935,2935,50
20230530,124000,1929941945,2935,2935,2935,2935,324
20230530,123900,1928991005,2935,2935,2935,2935,826
20230530,123800,1926566695,2930,2935,2935,2930,513
20230530,123700,1925062105,2930,2935,2935,2925,16557
20230530,123600,1876541190,2930,2930,2930,2930,299
20230530,123500,1875665120,2930,2930,2935,2930,861
20230530,123400,1873141875,2935,2935,2935,2930,315
20230530,123300,1872217650,2930,2930,2935,2930,680
20230530,123200,1870224720,2930,2930,2935,2930,836
20230530,123100,1867774170,2930,2930,2930,2930,68
20230530,123000,1867574930,2930,2930,2930,2930,225
20230530,122900,1866915680,2930,2930,2935,2930,276
20230530,122800,1866106920,2930,2930,2930,2930,493
20230530,122700,1864662430,2930,2930,2930,2930,172
20230530,122600,1864158470,2930,2930,2935,2930,425
20230530,122500,1862913160,2930,2930,2930,2930,492
20230530,122400,1861471600,2930,2930,2935,2930,445
20230530,122300,1860167450,2930,2930,2930,2930,273
20230530,122200,1859367560,2930,2930,2930,2930,597
20230530,122100,1857618350,2930,2930,2935,2930,562
20230530,122000,1855971600,2930,2930,2935,2930,223
20230530,121900,1855318180,2935,2930,2935,2930,212
20230530,121800,1854697005,2930,2930,2935,2930,1041
20230530,121700,1851646185,2930,2930,2935,2930,182
20230530,121600,1851112920,2930,2930,2930,2930,102
20230530,121500,1850814060,2930,2930,2935,2930,565
20230530,121400,1849158565,2930,2930,2935,2930,339
20230530,121300,1848165220,2935,2935,2935,2935,2
20230530,121200,1848159350,2935,2930,2935,2930,149
20230530,121100,1847722775,2930,2930,2930,2930,2651
20230530,121000,1839955345,2935,2930,2935,2930,1313
20230530,120900,1836107060,2930,2930,2930,2930,1147
20230530,120800,1832746350,2930,2930,2930,2930,324
20230530,120700,1831797030,2930,2930,2930,2930,166
20230530,120600,1831310650,2935,2930,2935,2930,1128
20230530,120500,1828005545,2930,2930,2930,2930,1000
20230530,120400,1825075545,2930,2935,2935,2930,1806
20230530,120300,1819782885,2935,2935,2935,2935,12
20230530,120200,1819747665,2930,2930,2930,2930,978
20230530,120100,1816882125,2930,2930,2930,2930,451
20230530,120000,1815560695,2935,2930,2935,2930,674
20230530,115900,1813585870,2930,2930,2935,2930,1217
20230530,115800,1810020010,2930,2930,2930,2930,936
20230530,115700,1807277530,2930,2930,2935,2930,191
20230530,115600,1806717895,2930,2930,2930,2930,2016
20230530,115500,1800811015,2925,2930,2930,2925,8
20230530,115400,1800787580,2930,2930,2930,2925,771
20230530,115300,1798530560,2925,2925,2925,2925,1000
20230530,115200,1795605560,2925,2925,2925,2925,153
20230530,115100,1795158035,2930,2930,2930,2930,548
20230530,115000,1793552395,2930,2930,2935,2930,949
20230530,114900,1790769320,2930,2930,2935,2925,263
20230530,114800,1789999145,2925,2930,2930,2925,2453
20230530,114700,1782812250,2925,2925,2925,2925,424
20230530,114600,1781572050,2930,2930,2930,2930,192
20230530,114500,1781009490,2930,2930,2930,2930,23
20230530,114400,1780942100,2925,2925,2925,2925,455
20230530,114300,1779611225,2925,2925,2925,2925,4441
20230530,114200,1766621300,2920,2920,2925,2920,247
20230530,114100,1765900055,2925,2920,2925,2920,651
20230530,114000,1763997810,2925,2920,2925,2920,362
20230530,113900,1762940760,2920,2920,2925,2920,269
20230530,113800,1762154405,2925,2925,2925,2925,293
20230530,113700,1761297380,2920,2920,2925,2920,393
20230530,113600,1760149770,2920,2925,2925,2920,45
20230530,113500,1760018365,2920,2920,2920,2920,495
20230530,113400,1758572965,2925,2915,2925,2915,1094
20230530,113300,1755378235,2915,2920,2920,2915,90
20230530,113200,1755115875,2920,2915,2920,2910,4000
20230530,113100,1743456315,2910,2910,2910,2905,4929
20230530,113000,1729113175,2905,2905,2905,2905,438
20230530,112900,1727840785,2910,2910,2910,2905,65
20230530,112800,1727651855,2910,2905,2910,2905,301
20230530,112700,1726776945,2900,2900,2910,2900,3254
20230530,112600,1717325300,2900,2900,2900,2900,3044
20230530,112500,1708497700,2900,2900,2900,2900,14461
20230530,112400,1666560800,2900,2900,2900,2900,1001
20230530,112300,1663657900,2900,2905,2905,2900,10744
20230530,112200,1632497925,2900,2900,2900,2900,77
20230530,112100,1632274625,2900,2905,2905,2900,151
20230530,112000,1631836225,2900,2905,2905,2900,1589
20230530,111900,1627228075,2905,2900,2905,2895,845
20230530,111800,1624774420,2905,2900,2905,2895,6335
20230530,111700,1606418970,2905,2900,2905,2895,10848
20230530,111600,1574971930,2900,2905,2905,2900,278
20230530,111500,1574165680,2900,2900,2900,2900,505
20230530,111400,1572701180,2900,2900,2900,2900,44
20230530,111300,1572573580,2900,2900,2905,2900,949
20230530,111200,1569821455,2900,2895,2900,2895,12257
20230530,111100,1534276160,2895,2895,2895,2895,269
20230530,111000,1533497405,2895,2895,2900,2895,2075
20230530,110900,1527489820,2895,2895,2895,2895,160
20230530,110800,1527026620,2895,2900,2900,2895,4539
20230530,110700,1513863550,2900,2890,2900,2890,15009
20230530,110600,1470375570,2895,2895,2895,2890,1151
20230530,110500,1467044165,2895,2895,2895,2895,6582
20230530,110400,1447989275,2895,2895,2900,2895,520
20230530,110300,1446481875,2895,2900,2900,2895,3381
20230530,110200,1436679220,2900,2900,2900,2895,5585
20230530,110100,1420483180,2895,2900,2900,2895,314
20230530,110000,1419574045,2900,2900,2900,2895,3386
20230530,105900,1409756165,2900,2895,2900,2895,1203
20230530,105800,1406273475,2895,2900,2900,2895,110
20230530,105700,1405955020,2895,2895,2895,2895,593
20230530,105600,1404238285,2895,2895,2900,2895,444
20230530,105500,1402952900,2895,2900,2900,2895,1635
20230530,105400,1398213475,2900,2895,2900,2895,2932
20230530,105300,1389715335,2895,2895,2900,2895,475
20230530,105200,1388339710,2895,2895,2895,2895,81
20230530,105100,1388105215,2895,2895,2895,2895,1147
20230530,105000,1384784650,2895,2895,2895,2895,13296
20230530,104900,1346292730,2900,2900,2900,2900,5963
20230530,104800,1329000030,2900,2900,2900,2900,788
20230530,104700,1326714830,2900,2900,2905,2895,646
20230530,104600,1324842005,2900,2895,2900,2895,383
20230530,104500,1323732655,2900,2905,2905,2900,51
20230530,104400,1323584705,2905,2900,2905,2895,1485
20230530,104300,1319277605,2895,2900,2905,2895,11537
20230530,104200,1285855735,2895,2895,2895,2895,191
20230530,104100,1285302790,2895,2895,2895,2895,79
20230530,104000,1285074085,2900,2900,2900,2895,1558
20230530,103900,1280561400,2900,2900,2900,2895,686
20230530,103800,1278574100,2900,2895,2900,2895,4161
20230530,103700,1266523045,2890,2890,2895,2890,1905
20230530,103600,1261016840,2890,2890,2890,2890,297
20230530,103500,1260158510,2890,2895,2895,2890,403
20230530,103400,1258991840,2895,2895,2895,2895,113
20230530,103300,1258664705,2895,2895,2895,2890,6445
20230530,103200,1240010275,2890,2895,2895,2890,474
20230530,103100,1238638625,2895,2890,2895,2890,319
20230530,103000,1237716340,2890,2895,2895,2890,6864
20230530,102900,1217860830,2895,2900,2900,2895,247
20230530,102800,1217145740,2895,2895,2895,2890,3756
20230530,102700,1206272340,2895,2895,2895,2890,4766
20230530,102600,1192475240,2895,2890,2895,2890,3513
20230530,102500,1182321120,2895,2890,2895,2890,506
20230530,102400,1180856825,2890,2890,2890,2890,0
20230530,102300,1180856825,2890,2890,2890,2890,2140
20230530,102200,1174672225,2890,2890,2895,2890,1406
20230530,102100,1170604885,2890,2890,2890,2885,723
20230530,102000,1168515750,2885,2885,2890,2885,1061
20230530,101900,1165451405,2885,2885,2885,2885,11372
20230530,101800,1132643185,2885,2885,2890,2885,2274
20230530,101700,1126075710,2890,2890,2895,2890,14197
20230530,101600,1085042785,2890,2885,2890,2880,11719
20230530,101500,1051234630,2885,2885,2885,2885,1604
20230530,101400,1046607090,2885,2885,2885,2885,7051
20230530,101300,1026264955,2885,2890,2890,2885,6079
20230530,101200,1008722755,2890,2890,2890,2885,575
20230530,101100,1007063200,2890,2885,2890,2885,187
20230530,101000,1006522975,2890,2890,2890,2885,3478
20230530,100900,996487090,2890,2900,2900,2885,15794
20230530,100800,950806885,2900,2900,2900,2895,1481
20230530,100700,946517505,2895,2890,2895,2880,4829
20230530,100600,932568240,2885,2885,2885,2885,5593
20230530,100500,916432435,2885,2885,2890,2885,1529
20230530,100400,912021265,2885,2885,2890,2885,1857
20230530,100300,906663170,2880,2880,2885,2880,1373
20230530,100200,902704980,2885,2890,2890,2880,408
20230530,100100,901527530,2890,2885,2890,2880,16537
20230530,100000,853866040,2885,2885,2885,2880,3905
20230530,095900,842600500,2885,2890,2890,2885,15106
20230530,095800,799018500,2890,2890,2890,2885,5905
20230530,095700,781953560,2890,2895,2895,2890,9111
20230530,095600,755619315,2895,2895,2895,2890,9412
20230530,095500,728403465,2890,2895,2895,2890,300
20230530,095400,727536115,2890,2905,2905,2890,32017
20230530,095300,634797045,2900,2900,2905,2900,905
20230530,095200,632172165,2905,2905,2905,2900,3793
20230530,095100,621155265,2905,2900,2905,2900,2735
20230530,095000,613221835,2900,2900,2900,2900,2052
20230530,094900,607271035,2900,2900,2900,2900,115
20230530,094800,606937535,2905,2900,2905,2900,9612
20230530,094700,579061490,2900,2895,2900,2895,1673
20230530,094600,574212350,2895,2895,2895,2890,8411
20230530,094500,549891500,2895,2890,2895,2890,4575
20230530,094400,536663540,2890,2900,2900,2890,13907
20230530,094300,496425665,2895,2900,2900,2895,3278
20230530,094200,486922965,2900,2905,2910,2895,37548
20230530,094100,378005465,2910,2905,2910,2905,6819
20230530,094000,358194970,2910,2905,2910,2905,1598
20230530,093900,353552245,2910,2915,2915,2905,13614
20230530,093800,313930730,2915,2910,2915,2910,6352
20230530,093700,295446345,2910,2915,2915,2910,1700
20230530,093600,290492960,2915,2920,2920,2910,4420
20230530,093500,277608570,2920,2920,2920,2915,1222
20230530,093400,274044380,2920,2915,2920,2915,548
20230530,093300,272446780,2915,2920,2920,2915,6724
20230530,093200,252846185,2920,2920,2920,2915,1331
20230530,093100,248963830,2920,2925,2925,2915,893
20230530,093000,246358920,2915,2930,2930,2910,632
20230530,092900,244513570,2910,2935,2935,2910,12853
20230530,092800,206984410,2935,2935,2940,2935,677
20230530,092700,204997115,2935,2935,2940,2935,1080
20230530,092600,201822130,2940,2945,2945,2940,15638
20230530,092500,155783145,2945,2950,2950,2945,178
20230530,092400,155258150,2945,2950,2950,2945,705
20230530,092300,153180210,2950,2955,2955,2945,243
20230530,092200,152464550,2945,2950,2955,2945,3870
20230530,092100,141045490,2955,2955,2955,2950,1147
20230530,092000,137661660,2950,2950,2950,2950,21
20230530,091900,137599710,2950,2950,2950,2950,859
20230530,091800,135065660,2950,2950,2950,2950,275
20230530,091700,134254410,2950,2955,2955,2945,81
20230530,091600,134015540,2945,2950,2955,2945,689
20230530,091500,131983485,2950,2955,2955,2945,1920
20230530,091400,126324660,2955,2950,2955,2950,963
20230530,091300,123483790,2955,2945,2955,2945,341
20230530,091200,122477560,2945,2955,2955,2945,7220
20230530,091100,101174905,2955,2960,2970,2955,6261
20230530,091000,82671380,2960,2960,2970,2955,3278
20230530,090900,72976540,2960,2960,2975,2960,434
20230530,090800,71691435,2955,2980,2980,2955,5368
20230530,090700,55813745,2980,2960,2980,2955,3090
20230530,090600,46652665,2955,2960,2960,2955,8135
20230530,090500,22573710,2965,2970,2975,2965,2318
20230530,090400,15698960,2970,2975,2980,2970,2536
20230530,090300,8164745,2975,2975,2975,2975,305
20230530,090200,7257370,2970,2970,2970,2970,292
20230530,090100,6390130,2965,2965,2965,2965,1182
20230530,090000,2885500,2960,2960,2960,2960,875