stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,204900,21344109580,20000,20000,20000,20000,29951
20230530,204800,21344109580,20000,20000,20000,20000,0
20230530,204700,21344109580,20000,20000,20000,20000,0
20230530,204600,21344109580,20000,20000,20000,20000,0
20230530,204500,21344109580,20000,20000,20000,20000,0
20230530,204400,21344109580,20000,20000,20000,20000,0
20230530,204300,21344109580,20000,20000,20000,20000,0
20230530,204200,21344109580,20000,20000,20000,20000,0
20230530,204100,21344109580,20000,20000,20000,20000,0
20230530,204000,21344109580,20000,20000,20000,20000,0
20230530,203900,21344109580,20000,20000,20000,20000,0
20230530,203800,21344109580,20000,20000,20000,20000,0
20230530,203700,21344109580,20000,20000,20000,20000,0
20230530,203600,21344109580,20000,20000,20000,20000,0
20230530,203500,21344109580,20000,20000,20000,20000,0
20230530,203400,21344109580,20000,20000,20000,20000,0
20230530,203300,21344109580,20000,20000,20000,20000,0
20230530,203200,21344109580,20000,20000,20000,20000,0
20230530,203100,21344109580,20000,20000,20000,20000,0
20230530,203000,21344109580,20000,20000,20000,20000,0
20230530,202900,21344109580,20000,20000,20000,20000,0
20230530,202800,21344109580,20000,20000,20000,20000,0
20230530,202700,21344109580,20000,20000,20000,20000,0
20230530,202600,21344109580,20000,20000,20000,20000,0
20230530,202500,21344109580,20000,20000,20000,20000,0
20230530,202400,21344109580,20000,20000,20000,20000,0
20230530,202300,21344109580,20000,20000,20000,20000,0
20230530,202200,21344109580,20000,20000,20000,20000,0
20230530,202100,21344109580,20000,20000,20000,20000,0
20230530,202000,21344109580,20000,20000,20000,20000,0
20230530,201900,21344109580,20000,20000,20000,20000,29951
20230530,201800,21344109580,20000,20000,20000,20000,0
20230530,201700,21344109580,20000,20000,20000,20000,0
20230530,201600,21344109580,20000,20000,20000,20000,0
20230530,201500,21344109580,20000,20000,20000,20000,0
20230530,201400,21344109580,20000,20000,20000,20000,0
20230530,201300,21344109580,20000,20000,20000,20000,0
20230530,201200,21344109580,20000,20000,20000,20000,0
20230530,201100,21344109580,20000,20000,20000,20000,0
20230530,201000,21344109580,20000,20000,20000,20000,0
20230530,200900,21344109580,20000,20000,20000,20000,0
20230530,200800,21344109580,20000,20000,20000,20000,0
20230530,200700,21344109580,20000,20000,20000,20000,0
20230530,200600,21344109580,20000,20000,20000,20000,0
20230530,200500,21344109580,20000,20000,20000,20000,0
20230530,200400,21344109580,20000,20000,20000,20000,0
20230530,200300,21344109580,20000,20000,20000,20000,0
20230530,200200,21344109580,20000,20000,20000,20000,0
20230530,200100,21344109580,20000,20000,20000,20000,0
20230530,200000,21344109580,20000,20000,20000,20000,0
20230530,195900,21344109580,20000,20000,20000,20000,0
20230530,195800,21344109580,20000,20000,20000,20000,0
20230530,195700,21344109580,20000,20000,20000,20000,0
20230530,195600,21344109580,20000,20000,20000,20000,0
20230530,195500,21344109580,20000,20000,20000,20000,0
20230530,195400,21344109580,20000,20000,20000,20000,0
20230530,195300,21344109580,20000,20000,20000,20000,0
20230530,195200,21344109580,20000,20000,20000,20000,0
20230530,195100,21344109580,20000,20000,20000,20000,0
20230530,195000,21344109580,20000,20000,20000,20000,0
20230530,194900,21344109580,20000,20000,20000,20000,29951
20230530,194800,21344109580,20000,20000,20000,20000,0
20230530,194700,21344109580,20000,20000,20000,20000,0
20230530,194600,21344109580,20000,20000,20000,20000,0
20230530,194500,21344109580,20000,20000,20000,20000,0
20230530,194400,21344109580,20000,20000,20000,20000,0
20230530,194300,21344109580,20000,20000,20000,20000,0
20230530,194200,21344109580,20000,20000,20000,20000,0
20230530,194100,21344109580,20000,20000,20000,20000,0
20230530,194000,21344109580,20000,20000,20000,20000,0
20230530,193900,21344109580,20000,20000,20000,20000,0
20230530,193800,21344109580,20000,20000,20000,20000,0
20230530,193700,21344109580,20000,20000,20000,20000,0
20230530,193600,21344109580,20000,20000,20000,20000,0
20230530,193500,21344109580,20000,20000,20000,20000,0
20230530,193400,21344109580,20000,20000,20000,20000,0
20230530,193300,21344109580,20000,20000,20000,20000,0
20230530,193200,21344109580,20000,20000,20000,20000,0
20230530,193100,21344109580,20000,20000,20000,20000,0
20230530,193000,21344109580,20000,20000,20000,20000,0
20230530,192900,21344109580,20000,20000,20000,20000,0
20230530,192800,21344109580,20000,20000,20000,20000,0
20230530,192700,21344109580,20000,20000,20000,20000,0
20230530,192600,21344109580,20000,20000,20000,20000,0
20230530,192500,21344109580,20000,20000,20000,20000,0
20230530,192400,21344109580,20000,20000,20000,20000,0
20230530,192300,21344109580,20000,20000,20000,20000,0
20230530,192200,21344109580,20000,20000,20000,20000,0
20230530,192100,21344109580,20000,20000,20000,20000,0
20230530,192000,21344109580,20000,20000,20000,20000,0
20230530,191900,21344109580,20000,20000,20000,20000,29951
20230530,191800,21344109580,20000,20000,20000,20000,0
20230530,191700,21344109580,20000,20000,20000,20000,0
20230530,191600,21344109580,20000,20000,20000,20000,0
20230530,191500,21344109580,20000,20000,20000,20000,0
20230530,191400,21344109580,20000,20000,20000,20000,0
20230530,191300,21344109580,20000,20000,20000,20000,0
20230530,191200,21344109580,20000,20000,20000,20000,0
20230530,191100,21344109580,20000,20000,20000,20000,0
20230530,191000,21344109580,20000,20000,20000,20000,0
20230530,190900,21344109580,20000,20000,20000,20000,0
20230530,190800,21344109580,20000,20000,20000,20000,0
20230530,190700,21344109580,20000,20000,20000,20000,0
20230530,190600,21344109580,20000,20000,20000,20000,0
20230530,190500,21344109580,20000,20000,20000,20000,0
20230530,190400,21344109580,20000,20000,20000,20000,0
20230530,190300,21344109580,20000,20000,20000,20000,0
20230530,190200,21344109580,20000,20000,20000,20000,0
20230530,190100,21344109580,20000,20000,20000,20000,0
20230530,190000,21344109580,20000,20000,20000,20000,0
20230530,185900,21344109580,20000,20000,20000,20000,0
20230530,185800,21344109580,20000,20000,20000,20000,0
20230530,185700,21344109580,20000,20000,20000,20000,0
20230530,185600,21344109580,20000,20000,20000,20000,0
20230530,185500,21344109580,20000,20000,20000,20000,0
20230530,185400,21344109580,20000,20000,20000,20000,0
20230530,185300,21344109580,20000,20000,20000,20000,0
20230530,185200,21344109580,20000,20000,20000,20000,0
20230530,185100,21344109580,20000,20000,20000,20000,0
20230530,185000,21344109580,20000,20000,20000,20000,0
20230530,184900,21344109580,20000,20000,20000,20000,29951
20230530,184800,21344109580,20000,20000,20000,20000,0
20230530,184700,21344109580,20000,20000,20000,20000,0
20230530,184600,21344109580,20000,20000,20000,20000,0
20230530,184500,21344109580,20000,20000,20000,20000,0
20230530,184400,21344109580,20000,20000,20000,20000,0
20230530,184300,21344109580,20000,20000,20000,20000,0
20230530,184200,21344109580,20000,20000,20000,20000,0
20230530,184100,21344109580,20000,20000,20000,20000,0
20230530,184000,21344109580,20000,20000,20000,20000,0
20230530,183900,21344109580,20000,20000,20000,20000,0
20230530,183800,21344109580,20000,20000,20000,20000,0
20230530,183700,21344109580,20000,20000,20000,20000,0
20230530,183600,21344109580,20000,20000,20000,20000,0
20230530,183500,21344109580,20000,20000,20000,20000,0
20230530,183400,21344109580,20000,20000,20000,20000,0
20230530,183300,21344109580,20000,20000,20000,20000,0
20230530,183200,21344109580,20000,20000,20000,20000,0
20230530,183100,21344109580,20000,20000,20000,20000,0
20230530,183000,21344109580,20000,20000,20000,20000,0
20230530,182900,21344109580,20000,20000,20000,20000,0
20230530,182800,21344109580,20000,20000,20000,20000,0
20230530,182700,21344109580,20000,20000,20000,20000,0
20230530,182600,21344109580,20000,20000,20000,20000,0
20230530,182500,21344109580,20000,20000,20000,20000,0
20230530,182400,21344109580,20000,20000,20000,20000,0
20230530,182300,21344109580,20000,20000,20000,20000,0
20230530,182200,21344109580,20000,20000,20000,20000,0
20230530,182100,21344109580,20000,20000,20000,20000,0
20230530,182000,21344109580,20000,20000,20000,20000,0
20230530,181900,21344109580,20000,20000,20000,20000,29951
20230530,181800,21344109580,20000,20000,20000,20000,0
20230530,181700,21344109580,20000,20000,20000,20000,0
20230530,181600,21344109580,20000,20000,20000,20000,0
20230530,181500,21344109580,20000,20000,20000,20000,0
20230530,181400,21344109580,20000,20000,20000,20000,0
20230530,181300,21344109580,20000,20000,20000,20000,0
20230530,181200,21344109580,20000,20000,20000,20000,0
20230530,181100,21344109580,20000,20000,20000,20000,0
20230530,181000,21344109580,20000,20000,20000,20000,0
20230530,180900,21344109580,20000,20000,20000,20000,0
20230530,180800,21344109580,20000,20000,20000,20000,0
20230530,180700,21344109580,20000,20000,20000,20000,0
20230530,180600,21344109580,20000,20000,20000,20000,0
20230530,180500,21344109580,20000,20000,20000,20000,0
20230530,180400,21344109580,20000,20000,20000,20000,0
20230530,180300,21344109580,20000,20000,20000,20000,0
20230530,180200,21344109580,20000,20000,20000,20000,0
20230530,180100,21344109580,20000,20000,20000,20000,0
20230530,180000,21344109580,20000,20000,20000,20000,0
20230530,175900,21344109580,20000,20000,20000,20000,0
20230530,175800,21344109580,20000,20000,20000,20000,0
20230530,175700,21344109580,20000,20000,20000,20000,0
20230530,175600,21344109580,20000,20000,20000,20000,0
20230530,175500,21344109580,20000,20000,20000,20000,0
20230530,175400,21344109580,20000,20000,20000,20000,0
20230530,175300,21344109580,20000,20000,20000,20000,0
20230530,175200,21344109580,20000,20000,20000,20000,0
20230530,175100,21344109580,20000,20000,20000,20000,0
20230530,175000,21344109580,20000,20000,20000,20000,0
20230530,174900,21344109580,20000,20000,20000,20000,29951
20230530,174800,21344109580,20000,20000,20000,20000,0
20230530,174700,21344109580,20000,20000,20000,20000,0
20230530,174600,21344109580,20000,20000,20000,20000,0
20230530,174500,21344109580,20000,20000,20000,20000,0
20230530,174400,21344109580,20000,20000,20000,20000,0
20230530,174300,21344109580,20000,20000,20000,20000,0
20230530,174200,21344109580,20000,20000,20000,20000,0
20230530,174100,21344109580,20000,20000,20000,20000,0
20230530,174000,21344109580,20000,20000,20000,20000,0
20230530,173900,21344109580,20000,20000,20000,20000,0
20230530,173800,21344109580,20000,20000,20000,20000,0
20230530,173700,21344109580,20000,20000,20000,20000,0
20230530,173600,21344109580,20000,20000,20000,20000,0
20230530,173500,21344109580,20000,20000,20000,20000,0
20230530,173400,21344109580,20000,20000,20000,20000,0
20230530,173300,21344109580,20000,20000,20000,20000,0
20230530,173200,21344109580,20000,20000,20000,20000,0
20230530,173100,21344109580,20000,20000,20000,20000,0
20230530,173000,21344109580,20000,20000,20000,20000,0
20230530,172900,21344109580,20000,20000,20000,20000,0
20230530,172800,21344109580,20000,20000,20000,20000,0
20230530,172700,21344109580,20000,20000,20000,20000,0
20230530,172600,21344109580,20000,20000,20000,20000,0
20230530,172500,21344109580,20000,20000,20000,20000,0
20230530,172400,21344109580,20000,20000,20000,20000,0
20230530,172300,21344109580,20000,20000,20000,20000,0
20230530,172200,21344109580,20000,20000,20000,20000,0
20230530,172100,21344109580,20000,20000,20000,20000,0
20230530,172000,21344109580,20000,20000,20000,20000,0
20230530,171900,21344109580,20000,20000,20000,20000,29951
20230530,171800,21344109580,20000,20000,20000,20000,0
20230530,171700,21344109580,20000,20000,20000,20000,0
20230530,171600,21344109580,20000,20000,20000,20000,0
20230530,171500,21344109580,20000,20000,20000,20000,0
20230530,171400,21344109580,20000,20000,20000,20000,0
20230530,171300,21344109580,20000,20000,20000,20000,0
20230530,171200,21344109580,20000,20000,20000,20000,0
20230530,171100,21344109580,20000,20000,20000,20000,0
20230530,171000,21344109580,20000,20000,20000,20000,0
20230530,170900,21344109580,20000,20000,20000,20000,0
20230530,170800,21344109580,20000,20000,20000,20000,0
20230530,170700,21344109580,20000,20000,20000,20000,0
20230530,170600,21344109580,20000,20000,20000,20000,0
20230530,170500,21344109580,20000,20000,20000,20000,0
20230530,170400,21344109580,20000,20000,20000,20000,0
20230530,170300,21344109580,20000,20000,20000,20000,0
20230530,170200,21344109580,20000,20000,20000,20000,0
20230530,170100,21344109580,20000,20000,20000,20000,0
20230530,170000,21344109580,20000,20000,20000,20000,0
20230530,165900,21344109580,20000,20000,20000,20000,0
20230530,165800,21344109580,20000,20000,20000,20000,0
20230530,165700,21344109580,20000,20000,20000,20000,0
20230530,165600,21344109580,20000,20000,20000,20000,0
20230530,165500,21344109580,20000,20000,20000,20000,0
20230530,165400,21344109580,20000,20000,20000,20000,0
20230530,165300,21344109580,20000,20000,20000,20000,0
20230530,165200,21344109580,20000,20000,20000,20000,0
20230530,165100,21344109580,20000,20000,20000,20000,0
20230530,165000,21344109580,20000,20000,20000,20000,0
20230530,164900,21344109580,20000,20000,20000,20000,29951
20230530,164800,21344109580,20000,20000,20000,20000,0
20230530,164700,21344109580,20000,20000,20000,20000,0
20230530,164600,21344109580,20000,20000,20000,20000,0
20230530,164500,21344109580,20000,20000,20000,20000,0
20230530,164400,21344109580,20000,20000,20000,20000,0
20230530,164300,21344109580,20000,20000,20000,20000,0
20230530,164200,21344109580,20000,20000,20000,20000,0
20230530,164100,21344109580,20000,20000,20000,20000,0
20230530,164000,21344109580,20000,20000,20000,20000,0
20230530,163900,21344109580,20000,20000,20000,20000,0
20230530,163800,21344109580,20000,20000,20000,20000,0
20230530,163700,21344109580,20000,20000,20000,20000,0
20230530,163600,21344109580,20000,20000,20000,20000,0
20230530,163500,21344109580,20000,20000,20000,20000,0
20230530,163400,21344109580,20000,20000,20000,20000,0
20230530,163300,21344109580,20000,20000,20000,20000,0
20230530,163200,21344109580,20000,20000,20000,20000,0
20230530,163100,21344109580,20000,20000,20000,20000,0
20230530,163000,21344109580,20000,20000,20000,20000,0
20230530,162900,21344109580,20000,20000,20000,20000,0
20230530,162800,21344109580,20000,20000,20000,20000,0
20230530,162700,21344109580,20000,20000,20000,20000,0
20230530,162600,21344109580,20000,20000,20000,20000,0
20230530,162500,21344109580,20000,20000,20000,20000,0
20230530,162400,21344109580,20000,20000,20000,20000,0
20230530,162300,21344109580,20000,20000,20000,20000,0
20230530,162200,21344109580,20000,20000,20000,20000,0
20230530,162100,21344109580,20000,20000,20000,20000,0
20230530,162000,21344109580,20000,20000,20000,20000,0
20230530,161900,21344109580,20000,20000,20000,20000,29951
20230530,161800,21344109580,20000,20000,20000,20000,0
20230530,161700,21344109580,20000,20000,20000,20000,0
20230530,161600,21344109580,20000,20000,20000,20000,0
20230530,161500,21344109580,20000,20000,20000,20000,0
20230530,161400,21344109580,20000,20000,20000,20000,0
20230530,161300,21344109580,20000,20000,20000,20000,0
20230530,161200,21344109580,20000,20000,20000,20000,0
20230530,161100,21344109580,20000,20000,20000,20000,0
20230530,161000,21344109580,20000,20000,20000,20000,0
20230530,160900,21344109580,20000,20000,20000,20000,0
20230530,160800,21344109580,20000,20000,20000,20000,0
20230530,160700,21344109580,20000,20000,20000,20000,0
20230530,160600,21344109580,20000,20000,20000,20000,0
20230530,160500,21344109580,20000,20000,20000,20000,0
20230530,160400,21344109580,20000,20000,20000,20000,0
20230530,160300,21344109580,20000,20000,20000,20000,0
20230530,160200,21344109580,20000,20000,20000,20000,0
20230530,160100,21344109580,20000,20000,20000,20000,0
20230530,160000,21344109580,20000,20000,20000,20000,0
20230530,155900,21344109580,20000,20000,20000,20000,0
20230530,155800,21344109580,20000,20000,20000,20000,0
20230530,155700,21344109580,20000,20000,20000,20000,0
20230530,155600,21344109580,20000,20000,20000,20000,0
20230530,155500,21344109580,20000,20000,20000,20000,0
20230530,155400,21344109580,20000,20000,20000,20000,0
20230530,155300,21344109580,20000,20000,20000,20000,0
20230530,155200,21344109580,20000,20000,20000,20000,0
20230530,155100,21344109580,20000,20000,20000,20000,0
20230530,155000,21344109580,20000,20000,20000,20000,0
20230530,154900,21344109580,20000,20000,20000,20000,29951
20230530,154800,21344109580,20000,20000,20000,20000,0
20230530,154700,21344109580,20000,20000,20000,20000,0
20230530,154600,21344109580,20000,20000,20000,20000,0
20230530,154500,21344109580,20000,20000,20000,20000,0
20230530,154400,21344109580,20000,20000,20000,20000,0
20230530,154300,21344109580,20000,20000,20000,20000,0
20230530,154200,21344109580,20000,20000,20000,20000,0
20230530,154100,21344109580,20000,20000,20000,20000,0
20230530,154000,21344109580,20000,20000,20000,20000,0
20230530,153900,21344109580,20000,20000,20000,20000,0
20230530,153800,21344109580,20000,20000,20000,20000,0
20230530,153700,21344109580,20000,20000,20000,20000,0
20230530,153600,21344109580,20000,20000,20000,20000,0
20230530,153500,21344109580,20000,20000,20000,20000,0
20230530,153400,21344109580,20000,20000,20000,20000,0
20230530,153300,21344109580,20000,20000,20000,20000,0
20230530,153200,21344109580,20000,20000,20000,20000,0
20230530,153100,21344109580,20000,20000,20000,20000,0
20230530,153000,21344109580,20000,20000,20000,20000,29951
20230530,152900,20745089580,20500,20500,20500,20500,0
20230530,152800,20745089580,20500,20500,20500,20500,0
20230530,152700,20745089580,20500,20500,20500,20500,0
20230530,152600,20745089580,20500,20500,20500,20500,0
20230530,152500,20745089580,20500,20500,20500,20500,0
20230530,152400,20745089580,20500,20500,20500,20500,0
20230530,152300,20745089580,20500,20500,20500,20500,0
20230530,152200,20745089580,20500,20500,20500,20500,0
20230530,152100,20745089580,20500,20500,20500,20500,0
20230530,152000,20745089580,20500,20500,20500,20500,0
20230530,151900,20745089580,20500,20650,20800,20300,15625
20230530,151800,20424227580,20650,20650,20650,20500,6453
20230530,151700,20291162830,20600,20550,20650,20500,2894
20230530,151600,20231632830,20550,20500,20550,20450,2166
20230530,151500,20187180380,20500,20300,20500,20300,5069
20230530,151400,20083932730,20300,20400,20400,20300,2796
20230530,151300,20027115380,20300,20250,20400,20250,1995
20230530,151200,19986617680,20250,20200,20400,20200,3874
20230530,151100,19907874980,20200,20150,20200,20150,3808
20230530,151000,19830984030,20100,20100,20100,20000,3961
20230530,150900,19751481830,20100,20000,20200,20000,3983
20230530,150800,19671570280,20000,19980,20200,19890,6882
20230530,150700,19533729140,19980,20150,20250,19890,12194
20230530,150600,19289734350,20300,20500,20550,20050,20008
20230530,150500,18884224200,20450,20450,20500,20200,8441
20230530,150400,18712768050,20350,20700,20750,20300,11921
20230530,150300,18468804500,20700,21000,21000,20650,1478
20230530,150200,18438033200,21000,21000,21100,20900,265
20230530,150100,18432474750,21100,21100,21100,20800,5717
20230530,150000,18312375450,21100,21000,21150,21000,1396
20230530,145900,18282959700,21000,20800,21000,20750,8637
20230530,145800,18102829800,20800,20550,20800,20550,2922
20230530,145700,18042366900,20550,20500,20600,20450,2521
20230530,145600,17990626450,20500,20500,20550,20450,867
20230530,145500,17972873800,20500,20400,20550,20400,1268
20230530,145400,17946893400,20400,20450,20450,20300,3434
20230530,145300,17876974750,20450,20550,20600,20300,12407
20230530,145200,17623768200,20600,20500,20650,20500,2176
20230530,145100,17579129350,20500,20650,20700,20500,4748
20230530,145000,17481433900,20650,20550,20700,20550,83
20230530,144900,17479723850,20550,20750,20800,20550,5300
20230530,144800,17370036350,20750,20900,20900,20750,1549
20230530,144700,17337795550,20900,20850,20900,20850,1277
20230530,144600,17311169850,20850,20850,20850,20850,489
20230530,144500,17300974200,20850,20800,20850,20750,1580
20230530,144400,17268135000,20800,20800,20800,20750,902
20230530,144300,17249383400,20800,20800,20800,20750,127
20230530,144200,17246743350,20800,20800,20800,20800,205
20230530,144100,17242479350,20850,20800,20850,20750,592
20230530,144000,17230180200,20800,20800,20800,20750,535
20230530,143900,17219052250,20800,20850,20850,20700,691
20230530,143800,17204733300,20850,20950,20950,20600,4271
20230530,143700,17116149500,20950,21000,21050,20950,1535
20230530,143600,17083966600,21050,21000,21050,20900,2172
20230530,143500,17038404600,21050,20950,21250,20950,4342
20230530,143400,16947128650,21000,20900,21000,20900,1742
20230530,143300,16910587650,20900,20750,20950,20750,2206
20230530,143200,16864613950,20700,20550,20750,20550,5656
20230530,143100,16747776950,20550,20450,20550,20300,8513
20230530,143000,16574213500,20450,20400,20450,20400,4715
20230530,142900,16478013550,20300,20300,20300,20300,0
20230530,142800,16478013550,20300,20600,20650,20300,11721
20230530,142700,16239334150,20600,20550,20650,20550,3201
20230530,142600,16173457700,20550,20750,20850,20500,10935
20230530,142500,15948438450,20800,20850,20850,20650,3982
20230530,142400,15866015000,20850,20800,20850,20750,984
20230530,142300,15845547600,20800,20950,20950,20650,7718
20230530,142200,15685765850,20900,20850,21000,20850,1144
20230530,142100,15661811750,20900,21050,21050,20550,31451
20230530,142000,15005414650,21050,21250,21300,21000,12755
20230530,141900,14736646850,21250,21350,21350,21250,581
20230530,141800,14724276450,21300,21250,21300,21250,1630
20230530,141700,14689613900,21200,21150,21200,21150,2031
20230530,141600,14646617550,21150,21150,21200,21100,1110
20230530,141500,14623145850,21150,21250,21250,21100,5041
20230530,141400,14516469800,21250,21300,21300,21200,4111
20230530,141300,14429156750,21300,21300,21350,21250,3153
20230530,141200,14362056350,21300,21350,21350,21300,1883
20230530,141100,14321913800,21350,21400,21400,21350,1892
20230530,141000,14281490000,21450,21450,21500,21350,1462
20230530,140900,14250196300,21450,21450,21450,21450,257
20230530,140800,14244683650,21450,21450,21450,21450,152
20230530,140700,14241423250,21450,21500,21500,21450,742
20230530,140600,14225486350,21500,21500,21500,21400,103
20230530,140500,14223272050,21400,21550,21550,21400,129
20230530,140400,14220510850,21400,21500,21500,21400,1040
20230530,140300,14198169550,21550,21650,21650,21550,476
20230530,140200,14187888850,21700,21600,21700,21600,1688
20230530,140100,14151394550,21550,21550,21550,21550,273
20230530,140000,14145511400,21550,21550,21550,21550,214
20230530,135900,14140899700,21550,21550,21550,21550,244
20230530,135800,14135641500,21550,21450,21550,21450,1453
20230530,135700,14104414400,21450,21400,21450,21400,2816
20230530,135600,14044039750,21400,21350,21400,21250,1192
20230530,135500,14018586350,21400,21400,21400,21250,2888
20230530,135400,13957000200,21400,21450,21450,21400,1937
20230530,135300,13915501050,21500,21500,21500,21450,929
20230530,135200,13895542550,21450,21450,21450,21450,500
20230530,135100,13884817550,21500,21450,21500,21450,933
20230530,135000,13864760500,21450,21550,21550,21450,409
20230530,134900,13855979800,21550,21550,21550,21500,429
20230530,134800,13846748300,21550,21550,21550,21500,57
20230530,134700,13845520000,21550,21550,21550,21550,144
20230530,134600,13842416800,21600,21600,21600,21600,111
20230530,134500,13840019200,21600,21700,21700,21600,539
20230530,134400,13828369100,21700,21700,21700,21700,32
20230530,134300,13827674700,21700,21750,21750,21700,631
20230530,134200,13813962950,21750,21700,21750,21600,620
20230530,134100,13800520550,21700,21700,21700,21650,603
20230530,134000,13787437000,21700,21600,21700,21600,1085
20230530,133900,13764000700,21600,21600,21600,21600,8
20230530,133800,13763827900,21600,21600,21600,21600,0
20230530,133700,13763827900,21600,21550,21600,21500,919
20230530,133600,13744061050,21550,21550,21550,21550,273
20230530,133500,13738177900,21550,21600,21600,21550,21
20230530,133400,13737724800,21550,21500,21550,21500,373
20230530,133300,13729696650,21500,21500,21500,21450,300
20230530,133200,13723251200,21500,21500,21500,21500,29
20230530,133100,13722627700,21500,21400,21500,21400,849
20230530,133000,13704459000,21400,21400,21400,21350,224
20230530,132900,13699672850,21350,21400,21400,21350,32
20230530,132800,13698988100,21400,21450,21500,21400,3152
20230530,132700,13631502850,21500,21500,21500,21500,251
20230530,132600,13626106350,21500,21500,21500,21500,108
20230530,132500,13623784350,21500,21500,21500,21450,174
20230530,132400,13620045900,21500,21500,21500,21450,19
20230530,132300,13619638000,21450,21550,21550,21450,35
20230530,132200,13618885250,21450,21400,21450,21400,177
20230530,132100,13615096950,21400,21450,21450,21400,676
20230530,132000,13600621300,21450,21500,21500,21450,1908
20230530,131900,13559689800,21550,21550,21550,21550,156
20230530,131800,13556328000,21550,21550,21550,21550,0
20230530,131700,13556328000,21550,21550,21600,21450,4609
20230530,131600,13457166550,21600,21600,21600,21600,461
20230530,131500,13447208950,21600,21550,21700,21550,742
20230530,131400,13431184800,21600,21600,21600,21550,992
20230530,131300,13409781800,21600,21600,21600,21600,188
20230530,131200,13405721000,21600,21550,21600,21550,213
20230530,131100,13401120550,21550,21600,21600,21550,249
20230530,131000,13395743400,21600,21600,21600,21550,643
20230530,130900,13381878950,21550,21600,21600,21550,355
20230530,130800,13374213550,21600,21600,21600,21550,358
20230530,130700,13366481050,21700,21650,21700,21600,4481
20230530,130600,13269669800,21650,21700,21700,21650,1574
20230530,130500,13235579450,21700,21800,21850,21700,690
20230530,130400,13220555550,21800,21800,21800,21750,53
20230530,130300,13219400650,21750,21900,21900,21650,2121
20230530,130200,13173086450,21900,21900,21950,21900,2698
20230530,130100,13113935150,21900,21700,21950,21700,6242
20230530,130000,12977435550,21700,21650,21700,21650,201
20230530,125900,12973083800,21650,21650,21700,21650,149
20230530,125800,12969857800,21650,21650,21700,21650,1052
20230530,125700,12947081950,21700,21650,21700,21650,1681
20230530,125600,12910609300,21700,21550,21700,21500,917
20230530,125500,12890788450,21550,21450,21600,21450,1390
20230530,125400,12860894450,21450,21500,21500,21450,158
20230530,125300,12857502550,21500,21500,21500,21400,432
20230530,125200,12848215000,21500,21400,21500,21400,271
20230530,125100,12842407550,21400,21400,21500,21400,1070
20230530,125000,12819496650,21350,21350,21400,21350,1068
20230530,124900,12796677700,21350,21400,21400,21300,904
20230530,124800,12777365300,21400,21400,21400,21400,54
20230530,124700,12776209700,21400,21350,21400,21350,2125
20230530,124600,12730797850,21350,21250,21350,21250,4772
20230530,124500,12629392650,21250,21200,21250,21200,377
20230530,124400,12621385350,21200,21200,21250,21200,1074
20230530,124300,12598616300,21200,21150,21200,21150,3278
20230530,124200,12529250600,21150,21200,21200,21150,2031
20230530,124100,12486263250,21200,21250,21250,21200,664
20230530,124000,12472186250,21250,21250,21250,21250,113
20230530,123900,12469785000,21250,21200,21250,21200,613
20230530,123800,12456787600,21250,21300,21300,21200,1591
20230530,123700,12423028000,21300,21350,21350,21300,1766
20230530,123600,12385410800,21350,21350,21350,21300,141
20230530,123500,12382401450,21350,21350,21350,21300,172
20230530,123400,12378733900,21350,21350,21350,21350,591
20230530,123300,12366116050,21400,21300,21400,21300,1206
20230530,123200,12340421800,21350,21400,21450,21350,2465
20230530,123100,12287716650,21450,21500,21600,21450,1241
20230530,123000,12261066500,21500,21550,21550,21450,955
20230530,122900,12240544950,21500,21450,21700,21450,915
20230530,122800,12220886350,21450,21450,21700,21450,1105
20230530,122700,12197159550,21500,21450,21500,21450,85
20230530,122600,12195334200,21450,21450,21450,21450,117
20230530,122500,12192824550,21450,21500,21500,21450,808
20230530,122400,12175459400,21500,21500,21500,21500,86
20230530,122300,12173610400,21450,21550,21550,21450,1869
20230530,122200,12133427650,21600,21800,21800,21600,4714
20230530,122100,12031284700,21800,21750,21850,21700,61
20230530,122000,12029955800,21700,21850,21850,21700,2970
20230530,121900,11965253800,21850,21850,21850,21800,1556
20230530,121800,11931321450,21850,22000,22000,21850,2828
20230530,121700,11869375600,22000,22000,22000,22000,325
20230530,121600,11862225600,22000,22000,22000,22000,591
20230530,121500,11849223600,22000,21900,22000,21900,589
20230530,121400,11836297100,21850,21850,21850,21850,13
20230530,121300,11836013050,21850,21800,21850,21800,165
20230530,121200,11832412800,21800,21850,22000,21800,4886
20230530,121100,11725534600,21850,21900,21900,21850,446
20230530,121000,11715767950,21900,21950,21950,21900,421
20230530,120900,11706528600,21900,21950,21950,21900,1124
20230530,120800,11681907150,21950,22000,22000,21850,2063
20230530,120700,11636672800,22000,21800,22000,21750,2633
20230530,120600,11578979150,21800,21850,21900,21800,1958
20230530,120500,11536281500,21900,21950,22000,21800,3230
20230530,120400,11465581900,22000,22000,22050,21950,1842
20230530,120300,11425065650,21950,22000,22100,21900,4516
20230530,120200,11325847400,22000,21950,22000,21900,3162
20230530,120100,11256367600,21850,21850,22000,21800,2651
20230530,120000,11198349250,21800,21750,21850,21750,2216
20230530,115900,11149970250,21700,21900,21950,21600,629
20230530,115800,11136270050,21850,21550,21950,21550,18593
20230530,115700,10733965300,21550,21450,21600,21450,5796
20230530,115600,10609200650,21450,21450,21450,21450,533
20230530,115500,10597767800,21400,21450,21450,21400,763
20230530,115400,10581401500,21450,21400,21450,21400,19
20230530,115300,10580994450,21400,21400,21400,21400,1463
20230530,115200,10549686250,21400,21400,21400,21400,148
20230530,115100,10546519050,21350,21350,21350,21350,272
20230530,115000,10540711850,21350,21350,21350,21350,1085
20230530,114900,10517547100,21300,21300,21300,21300,225
20230530,114800,10512754600,21300,21350,21350,21300,194
20230530,114700,10508612750,21350,21350,21350,21350,4
20230530,114600,10508527350,21350,21350,21350,21350,103
20230530,114500,10506328300,21350,21300,21350,21300,295
20230530,114400,10500041900,21250,21250,21250,21250,175
20230530,114300,10496323150,21200,21250,21250,21200,22
20230530,114200,10495855750,21200,21200,21200,21200,400
20230530,114100,10487375750,21200,21200,21200,21150,268
20230530,114000,10481694700,21150,21200,21200,21150,768
20230530,113900,10465414250,21200,21200,21200,21200,199
20230530,113800,10461195450,21200,21200,21200,21150,240
20230530,113700,10456111100,21200,21200,21200,21150,754
20230530,113600,10440126750,21200,21250,21250,21200,313
20230530,113500,10433490500,21200,21200,21200,21200,10
20230530,113400,10433278500,21200,21200,21200,21200,22
20230530,113300,10432812100,21200,21250,21300,21200,963
20230530,113200,10412368650,21250,21350,21350,21250,116
20230530,113100,10409903250,21350,21300,21350,21250,380
20230530,113000,10401794550,21300,21300,21300,21300,100
20230530,112900,10399664550,21300,21350,21350,21300,247
20230530,112800,10394402850,21350,21350,21350,21350,372
20230530,112700,10386460650,21300,21350,21350,21300,156
20230530,112600,10383134650,21350,21300,21350,21300,2
20230530,112500,10383092000,21350,21350,21350,21300,463
20230530,112400,10373211950,21350,21300,21350,21300,261
20230530,112300,10367639850,21300,21300,21300,21300,249
20230530,112200,10362336150,21350,21350,21350,21250,55
20230530,112100,10361162000,21350,21200,21350,21200,149
20230530,112000,10357981750,21200,21200,21350,21200,290
20230530,111900,10351833600,21200,21300,21300,21200,744
20230530,111800,10336003550,21350,21350,21400,21350,112
20230530,111700,10333610900,21350,21400,21400,21300,1647
20230530,111600,10298436900,21400,21400,21400,21400,18
20230530,111500,10298051700,21400,21400,21400,21400,40
20230530,111400,10297195700,21400,21450,21450,21400,287
20230530,111300,10291040400,21450,21300,21450,21300,657
20230530,111200,10276982450,21300,21300,21300,21300,21
20230530,111100,10276535150,21300,21300,21300,21300,335
20230530,111000,10269399650,21300,21250,21300,21250,231
20230530,110900,10264479850,21250,21300,21300,21250,324
20230530,110800,10257580150,21200,21250,21250,21200,133
20230530,110700,10254754250,21200,21300,21300,21200,39
20230530,110600,10253926600,21300,21400,21400,21300,159
20230530,110500,10250539700,21400,21350,21500,21350,1314
20230530,110400,10222346550,21500,21100,21500,21050,6253
20230530,110300,10089804950,21050,21000,21050,21000,532
20230530,110200,10078623850,21000,21100,21100,21000,357
20230530,110100,10071108950,21100,21100,21100,21100,43
20230530,110000,10070201650,21100,21050,21100,21000,2045
20230530,105900,10027147100,21100,21150,21150,21100,386
20230530,105800,10018995500,21150,21100,21150,21100,790
20230530,105700,10002325150,21100,21000,21150,21000,686
20230530,105600,9987870500,21050,21050,21050,21000,271
20230530,105500,9982172150,21050,21150,21150,21000,899
20230530,105400,9963236100,21150,21100,21150,21100,146
20230530,105300,9960153150,21150,21100,21150,21100,538
20230530,105200,9948800100,21100,21050,21100,21000,2825
20230530,105100,9889320050,21050,21100,21150,21050,1265
20230530,105000,9862623200,21150,21150,21150,21100,3274
20230530,104900,9793518350,21150,21150,21200,21150,510
20230530,104800,9782731150,21150,21150,21250,21150,793
20230530,104700,9765957800,21150,21200,21200,21150,1057
20230530,104600,9743602000,21150,21250,21250,21150,1034
20230530,104500,9721670850,21250,21250,21250,21250,838
20230530,104400,9703863350,21250,21250,21250,21150,1427
20230530,104300,9673544500,21250,21250,21250,21250,119
20230530,104200,9671015750,21150,21150,21250,21150,403
20230530,104100,9662461300,21150,21150,21150,21100,1308
20230530,104000,9634859900,21100,21150,21250,21100,1620
20230530,103900,9600676750,21100,21100,21250,21100,871
20230530,103800,9582285750,21100,21100,21200,21100,1000
20230530,103700,9561183150,21100,21200,21200,21100,6457
20230530,103600,9424832250,21200,21300,21300,21200,459
20230530,103500,9415060750,21300,21300,21300,21200,1050
20230530,103400,9392785250,21300,21250,21300,21150,2835
20230530,103300,9332600600,21300,21300,21300,21250,954
20230530,103200,9312295400,21300,21400,21400,21300,417
20230530,103100,9303392250,21400,21350,21400,21350,665
20230530,103000,9289161450,21300,21350,21350,21250,1010
20230530,102900,9267626650,21400,21400,21400,21400,1247
20230530,102800,9240940850,21450,21450,21450,21350,2515
20230530,102700,9187133150,21450,21400,21450,21400,468
20230530,102600,9177098550,21450,21450,21450,21400,148
20230530,102500,9173924200,21400,21400,21400,21400,423
20230530,102400,9164872000,21350,21450,21450,21350,237
20230530,102300,9159797650,21450,21400,21450,21400,3682
20230530,102200,9080955450,21400,21400,21400,21350,2525
20230530,102100,9026925050,21400,21350,21400,21350,1864
20230530,102000,8987121500,21350,21250,21400,21250,100
20230530,101900,8984984450,21400,21350,21400,21250,1830
20230530,101800,8945853850,21350,21300,21400,21200,1964
20230530,101700,8903985700,21350,21300,21350,21250,1417
20230530,101600,8873803750,21250,21200,21250,21200,1239
20230530,101500,8847475350,21250,21200,21300,21200,108
20230530,101400,8845181700,21200,21200,21200,21200,399
20230530,101300,8836722900,21200,21300,21300,21150,1248
20230530,101200,8810268850,21200,21200,21300,21150,1116
20230530,101100,8786634400,21300,21250,21300,21150,3227
20230530,101000,8718311700,21250,21350,21400,21200,1932
20230530,100900,8677208800,21400,21400,21400,21350,2296
20230530,100800,8628185100,21400,21400,21400,21350,576
20230530,100700,8615858750,21400,21450,21450,21400,698
20230530,100600,8600918100,21450,21300,21450,21300,643
20230530,100500,8587192350,21250,21300,21300,21250,939
20230530,100400,8567222750,21300,21450,21450,21300,3088
20230530,100300,8501311100,21500,21450,21550,21400,1900
20230530,100200,8460621500,21450,21550,21550,21450,2787
20230530,100100,8400840250,21450,21450,21550,21450,2595
20230530,100000,8345133600,21500,21450,21500,21450,7033
20230530,095900,8194233800,21450,21450,21450,21450,462
20230530,095800,8184323900,21450,21450,21450,21400,524
20230530,095700,8173100750,21450,21450,21450,21400,1077
20230530,095600,8150019100,21400,21450,21450,21400,3872
20230530,095500,8067084850,21400,21350,21450,21350,1466
20230530,095400,8035722750,21400,21400,21400,21350,1135
20230530,095300,8011439850,21350,21350,21350,21350,190
20230530,095200,8007383350,21400,21350,21400,21350,790
20230530,095100,7990502250,21400,21350,21400,21350,412
20230530,095000,7981689950,21350,21350,21350,21300,1620
20230530,094900,7947127950,21300,21300,21350,21300,1158
20230530,094800,7922411200,21300,21350,21350,21300,227
20230530,094700,7917568600,21350,21300,21350,21250,466
20230530,094600,7907639650,21300,21300,21350,21250,504
20230530,094500,7896908200,21350,21250,21350,21250,127
20230530,094400,7894205800,21300,21300,21350,21300,1560
20230530,094300,7860952650,21300,21350,21350,21300,162
20230530,094200,7857497500,21350,21400,21400,21250,2254
20230530,094100,7809443100,21350,21400,21400,21350,1744
20230530,094000,7772155750,21400,21400,21400,21350,552
20230530,093900,7760343900,21400,21400,21400,21300,477
20230530,093800,7750153350,21400,21400,21500,21350,2131
20230530,093700,7704514700,21400,21200,21400,21200,2671
20230530,093600,7647640600,21200,21100,21200,21000,6633
20230530,093500,7507401300,21100,20900,21100,20900,8249
20230530,093400,7334135400,20900,20900,20950,20850,2473
20230530,093300,7282464000,20900,20950,21000,20900,2398
20230530,093200,7232168850,20900,21100,21100,20900,4365
20230530,093100,7140747150,21100,21000,21100,21000,4904
20230530,093000,7037420500,21000,21050,21200,20900,3021
20230530,092900,6973816250,21000,20800,21000,20800,11689
20230530,092800,6729742800,20800,21000,21200,20800,11228
20230530,092700,6494349950,21100,21450,21450,21000,26868
20230530,092600,5925972900,21450,21550,21550,21400,2037
20230530,092500,5882205550,21550,21400,21550,21400,4640
20230530,092400,5782450650,21450,21300,21450,21250,4687
20230530,092300,5682436000,21350,21250,21400,21250,1513
20230530,092200,5650200000,21300,21150,21300,21150,6231
20230530,092100,5518237050,21200,21500,21500,21100,16158
20230530,092000,5175351200,21350,21450,21550,21350,10214
20230530,091900,4956698850,21400,21500,21500,21400,2909
20230530,091800,4894293100,21550,21500,21550,21450,4457
20230530,091700,4798411850,21550,21500,21550,21400,2947
20230530,091600,4735073200,21450,21500,21500,21450,6068
20230530,091500,4604736900,21500,21400,21550,21350,8113
20230530,091400,4430920500,21400,21500,21550,21400,4574
20230530,091300,4332821350,21500,21350,21600,21300,4200
20230530,091200,4242677200,21350,21550,21600,21300,15942
20230530,091100,3901857850,21550,21700,21700,21450,5070
20230530,091000,3792392550,21600,21650,21700,21400,20874
20230530,090900,3343435200,21650,21700,21900,21600,11988
20230530,090800,3083284950,21700,21600,21950,21500,12017
20230530,090700,2823045650,21600,21900,22100,21200,37688
20230530,090600,2014892750,21950,22500,22800,21850,11656
20230530,090500,1755845050,23250,23250,23250,23250,0
20230530,090400,1755845050,23250,22150,23250,21300,27342
20230530,090300,1159475400,22150,22100,22250,22000,14983
20230530,090200,828192050,21200,21200,21200,21200,0
20230530,090100,828192050,21200,22800,23000,21200,15775
20230530,090000,480332950,22800,23550,23600,22700,18357