stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,181200,7654201560,14010,14010,14010,14010,13214
20230530,181100,7654201560,14010,14010,14010,14010,0
20230530,181000,7654201560,14010,14010,14010,14010,0
20230530,180900,7654201560,14010,14010,14010,14010,0
20230530,180800,7654201560,14010,14010,14010,14010,0
20230530,180700,7654201560,14010,14010,14010,14010,0
20230530,180600,7654201560,14010,14010,14010,14010,0
20230530,180500,7654201560,14010,14010,14010,14010,0
20230530,180400,7654201560,14010,14010,14010,14010,0
20230530,180300,7654201560,14010,14010,14010,14010,0
20230530,180200,7654201560,14010,14010,14010,14010,0
20230530,180100,7654201560,14010,14010,14010,14010,0
20230530,180000,7654201560,14010,14010,14010,14010,0
20230530,175900,7654201560,14010,14010,14010,14010,0
20230530,175800,7654201560,14010,14010,14010,14010,0
20230530,175700,7654201560,14010,14010,14010,14010,0
20230530,175600,7654201560,14010,14010,14010,14010,0
20230530,175500,7654201560,14010,14010,14010,14010,0
20230530,175400,7654201560,14010,14010,14010,14010,0
20230530,175300,7654201560,14010,14010,14010,14010,0
20230530,175200,7654201560,14010,14010,14010,14010,0
20230530,175100,7654201560,14010,14010,14010,14010,0
20230530,175000,7654201560,14010,14010,14010,14010,0
20230530,174900,7654201560,14010,14010,14010,14010,0
20230530,174800,7654201560,14010,14010,14010,14010,0
20230530,174700,7654201560,14010,14010,14010,14010,0
20230530,174600,7654201560,14010,14010,14010,14010,0
20230530,174500,7654201560,14010,14010,14010,14010,0
20230530,174400,7654201560,14010,14010,14010,14010,0
20230530,174300,7654201560,14010,14010,14010,14010,0
20230530,174200,7654201560,14010,14010,14010,14010,13214
20230530,174100,7654201560,14010,14010,14010,14010,0
20230530,174000,7654201560,14010,14010,14010,14010,0
20230530,173900,7654201560,14010,14010,14010,14010,0
20230530,173800,7654201560,14010,14010,14010,14010,0
20230530,173700,7654201560,14010,14010,14010,14010,0
20230530,173600,7654201560,14010,14010,14010,14010,0
20230530,173500,7654201560,14010,14010,14010,14010,0
20230530,173400,7654201560,14010,14010,14010,14010,0
20230530,173300,7654201560,14010,14010,14010,14010,0
20230530,173200,7654201560,14010,14010,14010,14010,0
20230530,173100,7654201560,14010,14010,14010,14010,0
20230530,173000,7654201560,14010,14010,14010,14010,0
20230530,172900,7654201560,14010,14010,14010,14010,0
20230530,172800,7654201560,14010,14010,14010,14010,0
20230530,172700,7654201560,14010,14010,14010,14010,0
20230530,172600,7654201560,14010,14010,14010,14010,0
20230530,172500,7654201560,14010,14010,14010,14010,0
20230530,172400,7654201560,14010,14010,14010,14010,0
20230530,172300,7654201560,14010,14010,14010,14010,0
20230530,172200,7654201560,14010,14010,14010,14010,0
20230530,172100,7654201560,14010,14010,14010,14010,0
20230530,172000,7654201560,14010,14010,14010,14010,0
20230530,171900,7654201560,14010,14010,14010,14010,0
20230530,171800,7654201560,14010,14010,14010,14010,0
20230530,171700,7654201560,14010,14010,14010,14010,0
20230530,171600,7654201560,14010,14010,14010,14010,0
20230530,171500,7654201560,14010,14010,14010,14010,0
20230530,171400,7654201560,14010,14010,14010,14010,0
20230530,171300,7654201560,14010,14010,14010,14010,0
20230530,171200,7654201560,14010,14010,14010,14010,13214
20230530,171100,7654201560,14010,14010,14010,14010,0
20230530,171000,7654201560,14010,14010,14010,14010,0
20230530,170900,7654201560,14010,14010,14010,14010,0
20230530,170800,7654201560,14010,14010,14010,14010,0
20230530,170700,7654201560,14010,14010,14010,14010,0
20230530,170600,7654201560,14010,14010,14010,14010,0
20230530,170500,7654201560,14010,14010,14010,14010,0
20230530,170400,7654201560,14010,14010,14010,14010,0
20230530,170300,7654201560,14010,14010,14010,14010,0
20230530,170200,7654201560,14010,14010,14010,14010,0
20230530,170100,7654201560,14010,14010,14010,14010,0
20230530,170000,7654201560,14010,14010,14010,14010,0
20230530,165900,7654201560,14010,14010,14010,14010,0
20230530,165800,7654201560,14010,14010,14010,14010,0
20230530,165700,7654201560,14010,14010,14010,14010,0
20230530,165600,7654201560,14010,14010,14010,14010,0
20230530,165500,7654201560,14010,14010,14010,14010,0
20230530,165400,7654201560,14010,14010,14010,14010,0
20230530,165300,7654201560,14010,14010,14010,14010,0
20230530,165200,7654201560,14010,14010,14010,14010,0
20230530,165100,7654201560,14010,14010,14010,14010,0
20230530,165000,7654201560,14010,14010,14010,14010,0
20230530,164900,7654201560,14010,14010,14010,14010,0
20230530,164800,7654201560,14010,14010,14010,14010,0
20230530,164700,7654201560,14010,14010,14010,14010,0
20230530,164600,7654201560,14010,14010,14010,14010,0
20230530,164500,7654201560,14010,14010,14010,14010,0
20230530,164400,7654201560,14010,14010,14010,14010,0
20230530,164300,7654201560,14010,14010,14010,14010,0
20230530,164200,7654201560,14010,14010,14010,14010,13214
20230530,164100,7654201560,14010,14010,14010,14010,0
20230530,164000,7654201560,14010,14010,14010,14010,0
20230530,163900,7654201560,14010,14010,14010,14010,0
20230530,163800,7654201560,14010,14010,14010,14010,0
20230530,163700,7654201560,14010,14010,14010,14010,0
20230530,163600,7654201560,14010,14010,14010,14010,0
20230530,163500,7654201560,14010,14010,14010,14010,0
20230530,163400,7654201560,14010,14010,14010,14010,0
20230530,163300,7654201560,14010,14010,14010,14010,0
20230530,163200,7654201560,14010,14010,14010,14010,0
20230530,163100,7654201560,14010,14010,14010,14010,0
20230530,163000,7654201560,14010,14010,14010,14010,0
20230530,162900,7654201560,14010,14010,14010,14010,0
20230530,162800,7654201560,14010,14010,14010,14010,0
20230530,162700,7654201560,14010,14010,14010,14010,0
20230530,162600,7654201560,14010,14010,14010,14010,0
20230530,162500,7654201560,14010,14010,14010,14010,0
20230530,162400,7654201560,14010,14010,14010,14010,0
20230530,162300,7654201560,14010,14010,14010,14010,0
20230530,162200,7654201560,14010,14010,14010,14010,0
20230530,162100,7654201560,14010,14010,14010,14010,0
20230530,162000,7654201560,14010,14010,14010,14010,0
20230530,161900,7654201560,14010,14010,14010,14010,0
20230530,161800,7654201560,14010,14010,14010,14010,0
20230530,161700,7654201560,14010,14010,14010,14010,0
20230530,161600,7654201560,14010,14010,14010,14010,0
20230530,161500,7654201560,14010,14010,14010,14010,0
20230530,161400,7654201560,14010,14010,14010,14010,0
20230530,161300,7654201560,14010,14010,14010,14010,0
20230530,161200,7654201560,14010,14010,14010,14010,13214
20230530,161100,7654201560,14010,14010,14010,14010,0
20230530,161000,7654201560,14010,14010,14010,14010,0
20230530,160900,7654201560,14010,14010,14010,14010,0
20230530,160800,7654201560,14010,14010,14010,14010,0
20230530,160700,7654201560,14010,14010,14010,14010,0
20230530,160600,7654201560,14010,14010,14010,14010,0
20230530,160500,7654201560,14010,14010,14010,14010,0
20230530,160400,7654201560,14010,14010,14010,14010,0
20230530,160300,7654201560,14010,14010,14010,14010,0
20230530,160200,7654201560,14010,14010,14010,14010,0
20230530,160100,7654201560,14010,14010,14010,14010,0
20230530,160000,7654201560,14010,14010,14010,14010,0
20230530,155900,7654201560,14010,14010,14010,14010,0
20230530,155800,7654201560,14010,14010,14010,14010,0
20230530,155700,7654201560,14010,14010,14010,14010,0
20230530,155600,7654201560,14010,14010,14010,14010,0
20230530,155500,7654201560,14010,14010,14010,14010,0
20230530,155400,7654201560,14010,14010,14010,14010,0
20230530,155300,7654201560,14010,14010,14010,14010,0
20230530,155200,7654201560,14010,14010,14010,14010,0
20230530,155100,7654201560,14010,14010,14010,14010,0
20230530,155000,7654201560,14010,14010,14010,14010,0
20230530,154900,7654201560,14010,14010,14010,14010,0
20230530,154800,7654201560,14010,14010,14010,14010,0
20230530,154700,7654201560,14010,14010,14010,14010,0
20230530,154600,7654201560,14010,14010,14010,14010,0
20230530,154500,7654201560,14010,14010,14010,14010,0
20230530,154400,7654201560,14010,14010,14010,14010,0
20230530,154300,7654201560,14010,14010,14010,14010,0
20230530,154200,7654201560,14010,14010,14010,14010,13214
20230530,154100,7654201560,14010,14010,14010,14010,0
20230530,154000,7654201560,14010,14010,14010,14010,0
20230530,153900,7654201560,14010,14010,14010,14010,0
20230530,153800,7654201560,14010,14010,14010,14010,0
20230530,153700,7654201560,14010,14010,14010,14010,0
20230530,153600,7654201560,14010,14010,14010,14010,0
20230530,153500,7654201560,14010,14010,14010,14010,0
20230530,153400,7654201560,14010,14010,14010,14010,0
20230530,153300,7654201560,14010,14010,14010,14010,0
20230530,153200,7654201560,14010,14010,14010,14010,0
20230530,153100,7654201560,14010,14010,14010,14010,0
20230530,153000,7654201560,14010,14010,14010,14010,13214
20230530,152900,7469073420,14000,14000,14000,14000,0
20230530,152800,7469073420,14000,14000,14000,14000,0
20230530,152700,7469073420,14000,14000,14000,14000,0
20230530,152600,7469073420,14000,14000,14000,14000,0
20230530,152500,7469073420,14000,14000,14000,14000,0
20230530,152400,7469073420,14000,14000,14000,14000,0
20230530,152300,7469073420,14000,14000,14000,14000,0
20230530,152200,7469073420,14000,14000,14000,14000,0
20230530,152100,7469073420,14000,14000,14000,14000,0
20230530,152000,7469073420,14000,14000,14000,14000,0
20230530,151900,7469073420,14000,14000,14010,13990,1151
20230530,151800,7452956000,14010,13990,14010,13990,530
20230530,151700,7445535430,14000,14000,14010,14000,794
20230530,151600,7434418030,13990,14000,14010,13990,779
20230530,151500,7423513800,13990,14010,14020,13990,2776
20230530,151400,7384644960,14020,14010,14020,14000,1166
20230530,151300,7368305220,14010,14000,14010,13990,1751
20230530,151200,7343791790,14000,14000,14010,14000,103
20230530,151100,7342348800,14010,14010,14020,14000,750
20230530,151000,7331840600,14010,14030,14030,14000,3050
20230530,150900,7289110950,14030,14020,14030,14020,120
20230530,150800,7287427390,14030,14010,14030,14010,597
20230530,150700,7279057800,14010,14000,14010,14000,1864
20230530,150600,7252943920,14000,14010,14020,14000,1576
20230530,150500,7230876590,14020,14010,14030,14000,1633
20230530,150400,7207991390,14010,13990,14010,13990,963
20230530,150300,7194507950,13990,13990,13990,13980,413
20230530,150200,7188730210,13980,13990,14000,13980,1509
20230530,150100,7167620000,13990,14000,14000,13990,302
20230530,150000,7163392020,14000,13990,14000,13990,2
20230530,145900,7163364030,14000,13990,14000,13980,4034
20230530,145800,7106947440,13990,13990,13990,13990,1
20230530,145700,7106933450,13990,13990,14000,13990,5
20230530,145600,7106863490,13990,14020,14020,13990,3486
20230530,145500,7058049900,14020,14000,14020,14000,166
20230530,145400,7055722640,14020,13990,14020,13990,1517
20230530,145300,7034479100,13990,14000,14000,13980,468
20230530,145200,7027928450,13990,13990,13990,13980,122
20230530,145100,7026221680,13990,13980,13990,13980,687
20230530,145000,7016610570,13990,13980,13990,13980,575
20230530,144900,7008566410,13980,14000,14000,13980,2144
20230530,144800,6978566520,14000,14000,14020,14000,244
20230530,144700,6975149360,14000,14000,14010,13990,1138
20230530,144600,6959215390,13990,13990,14000,13990,419
20230530,144500,6953349430,13990,13990,14000,13990,23
20230530,144400,6953027460,14000,14010,14020,14000,1457
20230530,144300,6932616350,14010,14000,14020,14000,400
20230530,144200,6927011650,14010,14020,14020,14000,1212
20230530,144100,6910034700,14020,14040,14040,14010,2184
20230530,144000,6879422160,14040,14000,14040,14000,4347
20230530,143900,6818477170,13990,13990,13990,13990,3
20230530,143800,6818435200,13990,13990,14010,13990,1746
20230530,143700,6793990540,14000,14000,14000,13990,477
20230530,143600,6787312810,13990,14000,14000,13990,773
20230530,143500,6776491730,14000,14000,14000,13990,2430
20230530,143400,6742471740,13990,14000,14000,13980,406
20230530,143300,6736789970,13980,13980,14000,13980,65
20230530,143200,6735880110,13980,14000,14000,13980,119
20230530,143100,6734214150,13980,13970,14000,13970,401
20230530,143000,6728604460,13980,13970,13980,13970,166
20230530,142900,6726283800,13980,13960,13980,13960,656
20230530,142800,6717117390,13960,13960,13960,13960,94
20230530,142700,6715805150,13960,13950,13960,13950,321
20230530,142600,6711324040,13950,13960,13970,13950,198
20230530,142500,6708559110,13950,13950,13970,13950,99
20230530,142400,6707176720,13970,13970,13990,13950,957
20230530,142300,6693808580,13960,13970,13970,13950,935
20230530,142200,6680761510,13950,13960,13970,13950,1011
20230530,142100,6666649010,13970,13970,13980,13970,127
20230530,142000,6664874770,13980,13990,13990,13970,379
20230530,141900,6659574670,13990,13970,13990,13970,1060
20230530,141800,6644750610,13970,13980,13990,13970,203
20230530,141700,6641914390,13990,14000,14030,13990,3403
20230530,141600,6594262840,14000,14000,14030,14000,1612
20230530,141500,6571681460,13990,14000,14010,13990,1592
20230530,141400,6549388290,14000,13970,14000,13970,1480
20230530,141300,6528672050,13980,13970,13990,13970,307
20230530,141200,6524380940,13980,13980,13980,13980,222
20230530,141100,6521277380,13960,13960,13990,13960,1059
20230530,141000,6506483440,13960,13950,13960,13950,51
20230530,140900,6505771880,13950,13960,13970,13950,1536
20230530,140800,6484322470,13950,13970,13970,13950,533
20230530,140700,6476882220,13960,13950,13960,13950,107
20230530,140600,6475388900,13960,13950,13960,13940,276
20230530,140500,6471536710,13950,13950,13950,13950,116
20230530,140400,6469918510,13950,13950,13950,13950,58
20230530,140300,6469109410,13950,13940,13950,13940,61
20230530,140200,6468258870,13950,13950,13950,13940,309
20230530,140100,6463949080,13950,13950,13960,13950,882
20230530,140000,6451644600,13960,13950,13970,13950,69
20230530,135900,6450681450,13970,13950,13980,13950,1822
20230530,135800,6425244010,13930,13930,13930,13930,135
20230530,135700,6423363460,13920,13950,13950,13920,1130
20230530,135600,6407611220,13950,13990,13990,13950,1219
20230530,135500,6390591740,13980,13990,13990,13980,778
20230530,135400,6379709030,13980,13980,13990,13970,963
20230530,135300,6366243950,13970,13970,13970,13970,848
20230530,135200,6354397390,13970,13970,13970,13970,121
20230530,135100,6352707020,13970,13960,13980,13960,1236
20230530,135000,6335446070,13960,13940,13960,13940,97
20230530,134900,6334092730,13940,13930,13950,13930,162
20230530,134800,6331835150,13940,13950,13960,13940,121
20230530,134700,6330147930,13950,13950,13960,13940,786
20230530,134600,6319181970,13940,13940,13940,13940,8
20230530,134500,6319070450,13940,13940,13940,13930,147
20230530,134400,6317021290,13940,13940,13940,13940,3
20230530,134300,6316979470,13940,13940,13940,13940,874
20230530,134200,6304795910,13930,13960,13980,13930,2442
20230530,134100,6270723520,13960,13950,13960,13950,197
20230530,134000,6267974100,13950,13950,13950,13950,494
20230530,133900,6261082800,13950,13950,13960,13940,181
20230530,133800,6258558020,13940,13930,13940,13930,706
20230530,133700,6248719110,13930,13930,13930,13930,175
20230530,133600,6246281360,13940,13920,13950,13920,956
20230530,133500,6232955750,13920,13910,13920,13910,29
20230530,133400,6232552160,13910,13920,13920,13910,166
20230530,133300,6230241460,13910,13920,13920,13910,2
20230530,133200,6230213630,13910,13910,13910,13910,56
20230530,133100,6229434670,13910,13900,13920,13900,797
20230530,133000,6218348030,13940,13920,13940,13910,967
20230530,132900,6204893630,13940,13930,13940,13930,434
20230530,132800,6198847460,13940,13940,13940,13920,229
20230530,132700,6195655750,13940,13920,13940,13920,666
20230530,132600,6186384630,13920,13910,13920,13910,327
20230530,132500,6181835730,13910,13910,13910,13910,914
20230530,132400,6169121990,13910,13910,13910,13910,12
20230530,132300,6168955070,13910,13910,13910,13910,52
20230530,132200,6168231750,13890,13910,13910,13890,1311
20230530,132100,6150010120,13900,13900,13900,13900,2
20230530,132000,6149982320,13900,13880,13920,13880,580
20230530,131900,6141919190,13880,13860,13880,13860,1674
20230530,131800,6118703670,13860,13860,13860,13860,33
20230530,131700,6118246290,13850,13880,13880,13850,1579
20230530,131600,6096362150,13870,13870,13870,13870,1274
20230530,131500,6078691770,13870,13880,13880,13860,132
20230530,131400,6076860940,13870,13880,13890,13860,1738
20230530,131300,6052732820,13880,13900,13900,13880,3448
20230530,131200,6004852910,13900,13910,13910,13900,1703
20230530,131100,5981179050,13910,13900,13910,13900,124
20230530,131000,5979454450,13910,13910,13910,13910,91
20230530,130900,5978188640,13910,13930,13930,13910,2673
20230530,130800,5940992300,13930,13930,13930,13930,209
20230530,130700,5938080930,13930,13930,13930,13930,355
20230530,130600,5933135780,13930,13930,13930,13920,59
20230530,130500,5932314210,13930,13930,13930,13920,422
20230530,130400,5926436750,13930,13920,13930,13920,40
20230530,130300,5925879940,13920,13930,13950,13900,2357
20230530,130200,5893074470,13930,13930,13930,13930,59
20230530,130100,5892252600,13930,13920,13930,13920,202
20230530,130000,5889440580,13930,13930,13930,13930,448
20230530,125900,5883199940,13930,13920,13930,13920,275
20230530,125800,5879369210,13920,13920,13930,13920,680
20230530,125700,5869903600,13920,13920,13920,13920,13
20230530,125600,5869722640,13920,13920,13920,13920,127
20230530,125500,5867954800,13920,13930,13930,13910,102
20230530,125400,5866535220,13910,13930,13930,13910,502
20230530,125300,5859548970,13930,13920,13930,13920,3446
20230530,125200,5811580550,13930,13940,13940,13930,2535
20230530,125100,5776267940,13940,13940,13940,13940,249
20230530,125000,5772796880,13940,13950,13950,13930,1342
20230530,124900,5754092920,13940,13940,13940,13940,2
20230530,124800,5754065040,13940,13940,13940,13940,0
20230530,124700,5754065040,13940,13940,13940,13930,78
20230530,124600,5752977880,13940,13940,13940,13940,496
20230530,124500,5746063640,13930,13940,13940,13930,24
20230530,124400,5745729100,13940,13940,13950,13930,683
20230530,124300,5736205680,13940,13940,13940,13940,1102
20230530,124200,5720843800,13940,13960,13960,13940,729
20230530,124100,5710680630,13960,13950,13960,13950,781
20230530,124000,5699782930,13950,13960,13960,13950,145
20230530,123900,5697758740,13960,13950,13960,13950,223
20230530,123800,5694645940,13960,13960,13970,13950,1175
20230530,123700,5678246660,13960,13970,13970,13960,272
20230530,123600,5674448010,13970,13970,13970,13970,192
20230530,123500,5671765770,13990,13960,13990,13960,519
20230530,123400,5664515680,13960,13960,13960,13960,9
20230530,123300,5664390040,13950,13960,13960,13950,3
20230530,123200,5664348180,13960,13970,13970,13950,1397
20230530,123100,5644844230,13990,13990,13990,13970,283
20230530,123000,5640888300,13980,13970,13980,13970,116
20230530,122900,5639267430,13970,14000,14000,13970,3621
20230530,122800,5588604580,14000,14040,14040,14000,7953
20230530,122700,5477219430,14040,14030,14040,14030,194
20230530,122600,5474496840,14030,14030,14030,14030,727
20230530,122500,5464297030,14040,14040,14040,14040,146
20230530,122400,5462247190,14030,14040,14040,14030,286
20230530,122300,5458232950,14040,14040,14040,14030,3496
20230530,122200,5409162390,14050,14040,14050,14040,245
20230530,122100,5405721840,14050,14050,14050,14050,1237
20230530,122000,5388341990,14050,14070,14070,14050,1387
20230530,121900,5368844720,14070,14060,14070,14060,528
20230530,121800,5361420970,14060,14070,14080,14060,478
20230530,121700,5354695510,14070,14070,14070,14070,74
20230530,121600,5353654330,14080,14100,14100,14070,2574
20230530,121500,5317400480,14100,14100,14100,14100,444
20230530,121400,5311140080,14110,14090,14110,14090,1048
20230530,121300,5296362720,14090,14100,14100,14090,111
20230530,121200,5294798180,14100,14100,14100,14090,4037
20230530,121100,5237882830,14100,14100,14100,14100,57
20230530,121000,5237079130,14110,14110,14110,14100,1759
20230530,120900,5212261140,14110,14110,14110,14110,7
20230530,120800,5212162370,14110,14120,14120,14110,139
20230530,120700,5210199840,14110,14110,14120,14110,534
20230530,120600,5202664650,14110,14120,14120,14110,383
20230530,120500,5197256760,14110,14110,14110,14110,31
20230530,120400,5196819350,14120,14120,14120,14110,1154
20230530,120300,5180525030,14120,14130,14130,14120,392
20230530,120200,5174989550,14130,14130,14130,14130,271
20230530,120100,5171160320,14140,14130,14150,14130,478
20230530,120000,5164404940,14130,14130,14130,14130,331
20230530,115900,5159727910,14140,14150,14150,14140,523
20230530,115800,5152331360,14150,14130,14150,14120,4591
20230530,115700,5087381220,14130,14130,14130,14130,949
20230530,115600,5073971850,14130,14130,14130,14130,1
20230530,115500,5073957720,14130,14120,14130,14120,930
20230530,115400,5060816830,14140,14140,14140,14140,0
20230530,115300,5060816830,14140,14140,14140,14120,1311
20230530,115200,5042279310,14120,14140,14140,14120,4185
20230530,115100,4983109720,14150,14140,14150,14140,131
20230530,115000,4981256780,14140,14140,14150,14140,270
20230530,114900,4977438700,14150,14140,14150,14140,121
20230530,114800,4975727560,14140,14140,14150,14140,237
20230530,114700,4972375760,14140,14140,14140,14140,144
20230530,114600,4970339600,14140,14130,14150,14130,1160
20230530,114500,4953940950,14120,14120,14120,14120,50
20230530,114400,4953234950,14130,14130,14130,14130,133
20230530,114300,4951355660,14140,14130,14140,14110,871
20230530,114200,4939047810,14130,14130,14130,14130,83
20230530,114100,4937875020,14130,14120,14130,14120,85
20230530,114000,4936674470,14110,14110,14120,14110,173
20230530,113900,4934233050,14110,14120,14130,14110,791
20230530,113800,4923063250,14120,14130,14130,14120,1341
20230530,113700,4904115010,14140,14130,14140,14130,134
20230530,113600,4902221110,14130,14130,14130,14130,387
20230530,113500,4896752800,14120,14120,14120,14120,547
20230530,113400,4889029160,14120,14120,14120,14120,3
20230530,113300,4888986800,14110,14100,14110,14100,832
20230530,113200,4877247930,14110,14110,14110,14100,698
20230530,113100,4867399350,14110,14110,14120,14110,793
20230530,113000,4856210110,14110,14110,14120,14110,984
20230530,112900,4842325820,14120,14110,14120,14110,60
20230530,112800,4841479170,14110,14100,14110,14100,977
20230530,112700,4827694750,14110,14120,14120,14110,522
20230530,112600,4820326910,14120,14100,14120,14100,230
20230530,112500,4817079710,14120,14120,14130,14110,3525
20230530,112400,4767329110,14120,14120,14140,14120,392
20230530,112300,4761791880,14120,14120,14130,14120,395
20230530,112200,4756213430,14140,14120,14140,14120,231
20230530,112100,4752947690,14140,14130,14140,14120,431
20230530,112000,4746857580,14120,14130,14130,14120,113
20230530,111900,4745261510,14130,14130,14130,14130,39
20230530,111800,4744710440,14120,14130,14140,14120,404
20230530,111700,4739001460,14130,14120,14130,14120,963
20230530,111600,4725394510,14120,14130,14130,14110,390
20230530,111500,4719888660,14110,14110,14130,14110,152
20230530,111400,4717743920,14130,14120,14130,14110,1082
20230530,111300,4702464020,14130,14120,14130,14110,1064
20230530,111200,4687440480,14120,14120,14120,14110,888
20230530,111100,4674906030,14120,14110,14120,14110,324
20230530,111000,4670333750,14110,14110,14110,14110,103
20230530,110900,4668880420,14120,14120,14120,14120,465
20230530,110800,4662314620,14130,14140,14140,14130,1616
20230530,110700,4639480340,14140,14140,14140,14130,426
20230530,110600,4633456730,14140,14140,14140,14140,0
20230530,110500,4633456730,14140,14140,14140,14140,57
20230530,110400,4632650750,14140,14140,14140,14130,183
20230530,110300,4630063240,14150,14140,14150,14130,820
20230530,110200,4618467540,14140,14130,14140,14130,470
20230530,110100,4611822550,14120,14120,14120,14120,387
20230530,110000,4606358110,14110,14110,14110,14110,81
20230530,105900,4605215200,14110,14100,14110,14090,1237
20230530,105800,4587775100,14100,14110,14110,14100,1164
20230530,105700,4571351160,14110,14110,14110,14110,131
20230530,105600,4569502750,14110,14120,14130,14110,1383
20230530,105500,4549977080,14120,14120,14120,14110,801
20230530,105400,4538667070,14120,14110,14120,14110,124
20230530,105300,4536917240,14110,14130,14130,14110,1005
20230530,105200,4522718750,14140,14150,14160,14140,949
20230530,105100,4509297860,14150,14160,14160,14150,1676
20230530,105000,4485572530,14160,14170,14170,14150,813
20230530,104900,4474065170,14160,14150,14180,14150,4646
20230530,104800,4408251140,14140,14120,14140,14120,2555
20230530,104700,4372149800,14110,14100,14120,14100,933
20230530,104600,4358979920,14110,14100,14110,14100,736
20230530,104500,4348601740,14100,14080,14100,14080,707
20230530,104400,4338638430,14080,14080,14090,14070,933
20230530,104300,4325500180,14080,14070,14090,14070,1088
20230530,104200,4310181260,14070,14090,14090,14070,918
20230530,104100,4297255880,14090,14090,14090,14090,178
20230530,104000,4294747860,14090,14080,14090,14080,325
20230530,103900,4290171040,14080,14080,14100,14080,87
20230530,103800,4288946060,14080,14090,14100,14080,823
20230530,103700,4277352000,14090,14090,14100,14090,274
20230530,103600,4273491290,14090,14090,14100,14090,1561
20230530,103500,4251496130,14090,14100,14100,14090,2500
20230530,103400,4216247070,14100,14110,14110,14100,1131
20230530,103300,4200296220,14100,14130,14130,14100,2546
20230530,103200,4164359540,14130,14130,14130,14120,1320
20230530,103100,4145713440,14140,14170,14170,14140,3708
20230530,103000,4093234100,14170,14170,14170,14160,392
20230530,102900,4087680360,14170,14160,14170,14160,3544
20230530,102800,4037493670,14160,14160,14160,14150,1639
20230530,102700,4014286570,14160,14150,14160,14150,814
20230530,102600,4002761910,14160,14160,14160,14150,393
20230530,102500,3997200130,14150,14150,14170,14150,1092
20230530,102400,3981737410,14160,14150,14160,14150,729
20230530,102300,3971418380,14150,14160,14170,14150,966
20230530,102200,3957739880,14160,14150,14160,14150,1580
20230530,102100,3935368990,14150,14150,14160,14150,714
20230530,102000,3925265370,14150,14140,14160,14140,6635
20230530,101900,3831382540,14140,14140,14140,14130,1255
20230530,101800,3813640110,14140,14140,14140,14130,1017
20230530,101700,3799259760,14130,14140,14140,14130,446
20230530,101600,3792955890,14140,14130,14140,14130,1189
20230530,101500,3776150330,14140,14140,14150,14140,1547
20230530,101400,3754273840,14140,14140,14150,14130,1291
20230530,101300,3736024230,14140,14140,14150,14130,3799
20230530,101200,3682304630,14140,14140,14140,14140,449
20230530,101100,3675955770,14150,14140,14150,14130,3002
20230530,101000,3633503770,14140,14140,14150,14130,4895
20230530,100900,3564310480,14150,14160,14160,14150,2972
20230530,100800,3522245990,14160,14160,14160,14160,246
20230530,100700,3518762630,14170,14150,14170,14150,1555
20230530,100600,3496752200,14150,14150,14160,14140,2766
20230530,100500,3457610050,14150,14160,14170,14140,3015
20230530,100400,3414923410,14170,14160,14170,14160,1562
20230530,100300,3392802040,14170,14170,14170,14160,444
20230530,100200,3386511700,14160,14150,14160,14140,1794
20230530,100100,3361124640,14140,14150,14150,14140,1675
20230530,100000,3337435030,14150,14160,14160,14130,2189
20230530,095900,3306470210,14150,14140,14170,14140,8063
20230530,095800,3192322210,14150,14130,14150,14130,5369
20230530,095700,3116428380,14130,14110,14130,14110,2927
20230530,095600,3075101570,14110,14110,14120,14110,1385
20230530,095500,3055559110,14110,14110,14120,14100,923
20230530,095400,3042538970,14110,14120,14120,14100,3019
20230530,095300,2999937950,14120,14100,14120,14100,4174
20230530,095200,2941040680,14110,14100,14110,14090,2481
20230530,095100,2906070080,14110,14100,14110,14100,1784
20230530,095000,2880913190,14100,14090,14100,14090,1346
20230530,094900,2861935950,14090,14090,14090,14080,1397
20230530,094800,2842257670,14090,14100,14100,14090,1520
20230530,094700,2820839290,14100,14090,14100,14090,1284
20230530,094600,2802744370,14090,14080,14090,14080,3024
20230530,094500,2760139280,14080,14070,14090,14060,4829
20230530,094400,2692174860,14070,14070,14070,14060,1056
20230530,094300,2677318650,14060,14050,14070,14050,1047
20230530,094200,2662599930,14050,14050,14070,14040,1882
20230530,094100,2636135100,14050,14050,14050,14040,3236
20230530,094000,2590683210,14050,14060,14070,14050,2033
20230530,093900,2562105390,14060,14070,14080,14050,1742
20230530,093800,2537598390,14080,14040,14080,14040,10632
20230530,093700,2388082350,14040,14010,14040,14000,16456
20230530,093600,2157307500,14010,14000,14010,14000,3888
20230530,093500,2102873710,14000,13970,14000,13970,5098
20230530,093400,2031575380,13980,13970,13980,13970,1305
20230530,093300,2013331490,13980,13980,13990,13980,1240
20230530,093200,1995996280,13980,13970,13990,13960,1371
20230530,093100,1976840350,13980,13980,13990,13960,1389
20230530,093000,1957429340,13980,13980,13990,13970,1625
20230530,092900,1934713700,13980,13990,14000,13980,2275
20230530,092800,1902889270,13990,13980,14000,13980,1640
20230530,092700,1879949310,13980,13970,13980,13970,1116
20230530,092600,1864354200,13970,13970,13980,13970,449
20230530,092500,1858081010,13970,13970,13980,13960,2158
20230530,092400,1827933370,13960,13970,13980,13960,2392
20230530,092300,1794528430,13970,14000,14000,13950,4906
20230530,092200,1725916390,14000,14000,14010,13990,6622
20230530,092100,1633226300,14010,14020,14020,14000,5215
20230530,092000,1560190460,14020,14010,14020,14010,5661
20230530,091900,1480835860,14020,13990,14020,13980,8300
20230530,091800,1364645360,13990,13930,13990,13930,12198
20230530,091700,1194350170,13940,13940,13950,13930,3529
20230530,091600,1145174180,13940,13930,13950,13930,761
20230530,091500,1134565310,13940,13950,13950,13930,3504
20230530,091400,1085695370,13960,13970,13970,13950,2162
20230530,091300,1055512270,13970,13970,13980,13950,5555
20230530,091200,977943360,13970,13960,13980,13960,7030
20230530,091100,879737180,13960,13950,13970,13950,2758
20230530,091000,841230620,13960,13930,13980,13920,15293
20230530,090900,627936380,13930,13940,13940,13930,3311
20230530,090800,581796390,13930,13850,13940,13850,13099
20230530,090700,399720660,13860,13840,13860,13830,5523
20230530,090600,323222400,13840,13830,13850,13800,3840
20230530,090500,270099150,13820,13810,13820,13790,1086
20230530,090400,255103940,13810,13780,13830,13760,3974
20230530,090300,200206780,13780,13770,13780,13760,2337
20230530,090200,168035510,13770,13810,13810,13740,5260
20230530,090100,95470860,13830,13810,13830,13810,1063
20230530,090000,80783560,13820,13800,13830,13800,5851