stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,185300,5880036500,6500,6500,6500,6500,15416
20230530,185200,5880036500,6500,6500,6500,6500,0
20230530,185100,5880036500,6500,6500,6500,6500,0
20230530,185000,5880036500,6500,6500,6500,6500,0
20230530,184900,5880036500,6500,6500,6500,6500,0
20230530,184800,5880036500,6500,6500,6500,6500,0
20230530,184700,5880036500,6500,6500,6500,6500,0
20230530,184600,5880036500,6500,6500,6500,6500,0
20230530,184500,5880036500,6500,6500,6500,6500,0
20230530,184400,5880036500,6500,6500,6500,6500,0
20230530,184300,5880036500,6500,6500,6500,6500,0
20230530,184200,5880036500,6500,6500,6500,6500,0
20230530,184100,5880036500,6500,6500,6500,6500,0
20230530,184000,5880036500,6500,6500,6500,6500,0
20230530,183900,5880036500,6500,6500,6500,6500,0
20230530,183800,5880036500,6500,6500,6500,6500,0
20230530,183700,5880036500,6500,6500,6500,6500,0
20230530,183600,5880036500,6500,6500,6500,6500,0
20230530,183500,5880036500,6500,6500,6500,6500,0
20230530,183400,5880036500,6500,6500,6500,6500,0
20230530,183300,5880036500,6500,6500,6500,6500,0
20230530,183200,5880036500,6500,6500,6500,6500,0
20230530,183100,5880036500,6500,6500,6500,6500,0
20230530,183000,5880036500,6500,6500,6500,6500,0
20230530,182900,5880036500,6500,6500,6500,6500,0
20230530,182800,5880036500,6500,6500,6500,6500,0
20230530,182700,5880036500,6500,6500,6500,6500,0
20230530,182600,5880036500,6500,6500,6500,6500,0
20230530,182500,5880036500,6500,6500,6500,6500,0
20230530,182400,5880036500,6500,6500,6500,6500,0
20230530,182300,5880036500,6500,6500,6500,6500,15416
20230530,182200,5880036500,6500,6500,6500,6500,0
20230530,182100,5880036500,6500,6500,6500,6500,0
20230530,182000,5880036500,6500,6500,6500,6500,0
20230530,181900,5880036500,6500,6500,6500,6500,0
20230530,181800,5880036500,6500,6500,6500,6500,0
20230530,181700,5880036500,6500,6500,6500,6500,0
20230530,181600,5880036500,6500,6500,6500,6500,0
20230530,181500,5880036500,6500,6500,6500,6500,0
20230530,181400,5880036500,6500,6500,6500,6500,0
20230530,181300,5880036500,6500,6500,6500,6500,0
20230530,181200,5880036500,6500,6500,6500,6500,0
20230530,181100,5880036500,6500,6500,6500,6500,0
20230530,181000,5880036500,6500,6500,6500,6500,0
20230530,180900,5880036500,6500,6500,6500,6500,0
20230530,180800,5880036500,6500,6500,6500,6500,0
20230530,180700,5880036500,6500,6500,6500,6500,0
20230530,180600,5880036500,6500,6500,6500,6500,0
20230530,180500,5880036500,6500,6500,6500,6500,0
20230530,180400,5880036500,6500,6500,6500,6500,0
20230530,180300,5880036500,6500,6500,6500,6500,0
20230530,180200,5880036500,6500,6500,6500,6500,0
20230530,180100,5880036500,6500,6500,6500,6500,0
20230530,180000,5880036500,6500,6500,6500,6500,0
20230530,175900,5880036500,6500,6500,6500,6500,0
20230530,175800,5880036500,6500,6500,6500,6500,0
20230530,175700,5880036500,6500,6500,6500,6500,0
20230530,175600,5880036500,6500,6500,6500,6500,0
20230530,175500,5880036500,6500,6500,6500,6500,0
20230530,175400,5880036500,6500,6500,6500,6500,0
20230530,175300,5880036500,6500,6500,6500,6500,15416
20230530,175200,5880036500,6500,6500,6500,6500,0
20230530,175100,5880036500,6500,6500,6500,6500,0
20230530,175000,5880036500,6500,6500,6500,6500,0
20230530,174900,5880036500,6500,6500,6500,6500,0
20230530,174800,5880036500,6500,6500,6500,6500,0
20230530,174700,5880036500,6500,6500,6500,6500,0
20230530,174600,5880036500,6500,6500,6500,6500,0
20230530,174500,5880036500,6500,6500,6500,6500,0
20230530,174400,5880036500,6500,6500,6500,6500,0
20230530,174300,5880036500,6500,6500,6500,6500,0
20230530,174200,5880036500,6500,6500,6500,6500,0
20230530,174100,5880036500,6500,6500,6500,6500,0
20230530,174000,5880036500,6500,6500,6500,6500,0
20230530,173900,5880036500,6500,6500,6500,6500,0
20230530,173800,5880036500,6500,6500,6500,6500,0
20230530,173700,5880036500,6500,6500,6500,6500,0
20230530,173600,5880036500,6500,6500,6500,6500,0
20230530,173500,5880036500,6500,6500,6500,6500,0
20230530,173400,5880036500,6500,6500,6500,6500,0
20230530,173300,5880036500,6500,6500,6500,6500,0
20230530,173200,5880036500,6500,6500,6500,6500,0
20230530,173100,5880036500,6500,6500,6500,6500,0
20230530,173000,5880036500,6500,6500,6500,6500,0
20230530,172900,5880036500,6500,6500,6500,6500,0
20230530,172800,5880036500,6500,6500,6500,6500,0
20230530,172700,5880036500,6500,6500,6500,6500,0
20230530,172600,5880036500,6500,6500,6500,6500,0
20230530,172500,5880036500,6500,6500,6500,6500,0
20230530,172400,5880036500,6500,6500,6500,6500,0
20230530,172300,5880036500,6500,6500,6500,6500,15416
20230530,172200,5880036500,6500,6500,6500,6500,0
20230530,172100,5880036500,6500,6500,6500,6500,0
20230530,172000,5880036500,6500,6500,6500,6500,0
20230530,171900,5880036500,6500,6500,6500,6500,0
20230530,171800,5880036500,6500,6500,6500,6500,0
20230530,171700,5880036500,6500,6500,6500,6500,0
20230530,171600,5880036500,6500,6500,6500,6500,0
20230530,171500,5880036500,6500,6500,6500,6500,0
20230530,171400,5880036500,6500,6500,6500,6500,0
20230530,171300,5880036500,6500,6500,6500,6500,0
20230530,171200,5880036500,6500,6500,6500,6500,0
20230530,171100,5880036500,6500,6500,6500,6500,0
20230530,171000,5880036500,6500,6500,6500,6500,0
20230530,170900,5880036500,6500,6500,6500,6500,0
20230530,170800,5880036500,6500,6500,6500,6500,0
20230530,170700,5880036500,6500,6500,6500,6500,0
20230530,170600,5880036500,6500,6500,6500,6500,0
20230530,170500,5880036500,6500,6500,6500,6500,0
20230530,170400,5880036500,6500,6500,6500,6500,0
20230530,170300,5880036500,6500,6500,6500,6500,0
20230530,170200,5880036500,6500,6500,6500,6500,0
20230530,170100,5880036500,6500,6500,6500,6500,0
20230530,170000,5880036500,6500,6500,6500,6500,0
20230530,165900,5880036500,6500,6500,6500,6500,0
20230530,165800,5880036500,6500,6500,6500,6500,0
20230530,165700,5880036500,6500,6500,6500,6500,0
20230530,165600,5880036500,6500,6500,6500,6500,0
20230530,165500,5880036500,6500,6500,6500,6500,0
20230530,165400,5880036500,6500,6500,6500,6500,0
20230530,165300,5880036500,6500,6500,6500,6500,15416
20230530,165200,5880036500,6500,6500,6500,6500,0
20230530,165100,5880036500,6500,6500,6500,6500,0
20230530,165000,5880036500,6500,6500,6500,6500,0
20230530,164900,5880036500,6500,6500,6500,6500,0
20230530,164800,5880036500,6500,6500,6500,6500,0
20230530,164700,5880036500,6500,6500,6500,6500,0
20230530,164600,5880036500,6500,6500,6500,6500,0
20230530,164500,5880036500,6500,6500,6500,6500,0
20230530,164400,5880036500,6500,6500,6500,6500,0
20230530,164300,5880036500,6500,6500,6500,6500,0
20230530,164200,5880036500,6500,6500,6500,6500,0
20230530,164100,5880036500,6500,6500,6500,6500,0
20230530,164000,5880036500,6500,6500,6500,6500,0
20230530,163900,5880036500,6500,6500,6500,6500,0
20230530,163800,5880036500,6500,6500,6500,6500,0
20230530,163700,5880036500,6500,6500,6500,6500,0
20230530,163600,5880036500,6500,6500,6500,6500,0
20230530,163500,5880036500,6500,6500,6500,6500,0
20230530,163400,5880036500,6500,6500,6500,6500,0
20230530,163300,5880036500,6500,6500,6500,6500,0
20230530,163200,5880036500,6500,6500,6500,6500,0
20230530,163100,5880036500,6500,6500,6500,6500,0
20230530,163000,5880036500,6500,6500,6500,6500,0
20230530,162900,5880036500,6500,6500,6500,6500,0
20230530,162800,5880036500,6500,6500,6500,6500,0
20230530,162700,5880036500,6500,6500,6500,6500,0
20230530,162600,5880036500,6500,6500,6500,6500,0
20230530,162500,5880036500,6500,6500,6500,6500,0
20230530,162400,5880036500,6500,6500,6500,6500,0
20230530,162300,5880036500,6500,6500,6500,6500,15416
20230530,162200,5880036500,6500,6500,6500,6500,0
20230530,162100,5880036500,6500,6500,6500,6500,0
20230530,162000,5880036500,6500,6500,6500,6500,0
20230530,161900,5880036500,6500,6500,6500,6500,0
20230530,161800,5880036500,6500,6500,6500,6500,0
20230530,161700,5880036500,6500,6500,6500,6500,0
20230530,161600,5880036500,6500,6500,6500,6500,0
20230530,161500,5880036500,6500,6500,6500,6500,0
20230530,161400,5880036500,6500,6500,6500,6500,0
20230530,161300,5880036500,6500,6500,6500,6500,0
20230530,161200,5880036500,6500,6500,6500,6500,0
20230530,161100,5880036500,6500,6500,6500,6500,0
20230530,161000,5880036500,6500,6500,6500,6500,0
20230530,160900,5880036500,6500,6500,6500,6500,0
20230530,160800,5880036500,6500,6500,6500,6500,0
20230530,160700,5880036500,6500,6500,6500,6500,0
20230530,160600,5880036500,6500,6500,6500,6500,0
20230530,160500,5880036500,6500,6500,6500,6500,0
20230530,160400,5880036500,6500,6500,6500,6500,0
20230530,160300,5880036500,6500,6500,6500,6500,0
20230530,160200,5880036500,6500,6500,6500,6500,0
20230530,160100,5880036500,6500,6500,6500,6500,0
20230530,160000,5880036500,6500,6500,6500,6500,0
20230530,155900,5880036500,6500,6500,6500,6500,0
20230530,155800,5880036500,6500,6500,6500,6500,0
20230530,155700,5880036500,6500,6500,6500,6500,0
20230530,155600,5880036500,6500,6500,6500,6500,0
20230530,155500,5880036500,6500,6500,6500,6500,0
20230530,155400,5880036500,6500,6500,6500,6500,0
20230530,155300,5880036500,6500,6500,6500,6500,15416
20230530,155200,5880036500,6500,6500,6500,6500,0
20230530,155100,5880036500,6500,6500,6500,6500,0
20230530,155000,5880036500,6500,6500,6500,6500,0
20230530,154900,5880036500,6500,6500,6500,6500,0
20230530,154800,5880036500,6500,6500,6500,6500,0
20230530,154700,5880036500,6500,6500,6500,6500,0
20230530,154600,5880036500,6500,6500,6500,6500,0
20230530,154500,5880036500,6500,6500,6500,6500,0
20230530,154400,5880036500,6500,6500,6500,6500,0
20230530,154300,5880036500,6500,6500,6500,6500,0
20230530,154200,5880036500,6500,6500,6500,6500,0
20230530,154100,5880036500,6500,6500,6500,6500,0
20230530,154000,5880036500,6500,6500,6500,6500,0
20230530,153900,5880036500,6500,6500,6500,6500,0
20230530,153800,5880036500,6500,6500,6500,6500,0
20230530,153700,5880036500,6500,6500,6500,6500,0
20230530,153600,5880036500,6500,6500,6500,6500,0
20230530,153500,5880036500,6500,6500,6500,6500,0
20230530,153400,5880036500,6500,6500,6500,6500,0
20230530,153300,5880036500,6500,6500,6500,6500,0
20230530,153200,5880036500,6500,6500,6500,6500,0
20230530,153100,5880036500,6500,6500,6500,6500,0
20230530,153000,5880036500,6500,6500,6500,6500,15416
20230530,152900,5779832500,6470,6470,6470,6470,0
20230530,152800,5779832500,6470,6470,6470,6470,0
20230530,152700,5779832500,6470,6470,6470,6470,0
20230530,152600,5779832500,6470,6470,6470,6470,0
20230530,152500,5779832500,6470,6470,6470,6470,0
20230530,152400,5779832500,6470,6470,6470,6470,0
20230530,152300,5779832500,6470,6470,6470,6470,0
20230530,152200,5779832500,6470,6470,6470,6470,0
20230530,152100,5779832500,6470,6470,6470,6470,0
20230530,152000,5779832500,6470,6470,6470,6470,0
20230530,151900,5779832500,6470,6470,6480,6460,1632
20230530,151800,5769275350,6470,6460,6490,6450,5419
20230530,151700,5734278680,6460,6470,6470,6460,4571
20230530,151600,5704749380,6470,6470,6470,6460,527
20230530,151500,5701341400,6450,6490,6490,6450,10620
20230530,151400,5632678470,6490,6490,6490,6490,1135
20230530,151300,5625312320,6500,6480,6500,6480,2476
20230530,151200,5609251060,6490,6480,6490,6480,162
20230530,151100,5608200690,6490,6490,6490,6470,1209
20230530,151000,5600356560,6470,6470,6490,6470,7665
20230530,150900,5550633800,6470,6470,6470,6470,318
20230530,150800,5548576340,6470,6470,6480,6470,938
20230530,150700,5542501480,6470,6480,6490,6470,1823
20230530,150600,5530699120,6480,6480,6490,6480,1205
20230530,150500,5522890170,6480,6490,6490,6480,2139
20230530,150400,5509029440,6490,6490,6490,6490,4494
20230530,150300,5479863380,6490,6490,6490,6490,594
20230530,150200,5476008320,6490,6480,6490,6480,1395
20230530,150100,5466956620,6480,6480,6490,6480,60
20230530,150000,5466567740,6480,6490,6500,6480,918
20230530,145900,5460618870,6480,6480,6480,6480,486
20230530,145800,5457469590,6480,6480,6480,6480,546
20230530,145700,5453931510,6480,6480,6480,6480,761
20230530,145600,5449000230,6470,6480,6480,6470,594
20230530,145500,5445155340,6480,6480,6490,6470,135
20230530,145400,5444280540,6480,6470,6480,6470,753
20230530,145300,5439405110,6470,6470,6480,6470,2357
20230530,145200,5424154110,6470,6490,6490,6470,5405
20230530,145100,5389129390,6490,6490,6490,6490,113
20230530,145000,5388396020,6500,6490,6500,6480,3333
20230530,144900,5366779840,6500,6500,6510,6490,277
20230530,144800,5364980780,6500,6500,6510,6500,1084
20230530,144700,5357934770,6500,6500,6510,6490,2223
20230530,144600,5343485280,6490,6490,6490,6490,18
20230530,144500,5343368460,6500,6500,6500,6500,114
20230530,144400,5342627460,6500,6490,6500,6490,114
20230530,144300,5341887580,6490,6490,6490,6490,198
20230530,144200,5340602560,6490,6490,6490,6480,778
20230530,144100,5335553770,6500,6500,6500,6500,50
20230530,144000,5335228770,6500,6500,6500,6500,774
20230530,143900,5330197770,6480,6490,6490,6480,1261
20230530,143800,5322021980,6480,6490,6500,6480,3487
20230530,143700,5299426090,6500,6500,6500,6500,422
20230530,143600,5296683090,6500,6500,6510,6480,1383
20230530,143500,5287701640,6500,6500,6510,6490,1804
20230530,143400,5275992630,6500,6490,6500,6490,165
20230530,143300,5274921260,6490,6500,6500,6490,4402
20230530,143200,5246324180,6500,6500,6500,6500,98
20230530,143100,5245687180,6500,6500,6500,6500,17
20230530,143000,5245576680,6500,6500,6510,6500,360
20230530,142900,5243236580,6500,6500,6500,6500,120
20230530,142800,5242456580,6510,6510,6510,6510,900
20230530,142700,5236597580,6510,6500,6510,6500,109
20230530,142600,5235888470,6490,6490,6500,6490,3264
20230530,142500,5214699100,6490,6500,6500,6490,670
20230530,142400,5210344240,6500,6500,6520,6490,1104
20230530,142300,5203172160,6510,6520,6520,6510,2
20230530,142200,5203159130,6510,6510,6510,6490,16009
20230530,142100,5099000330,6520,6530,6530,6520,406
20230530,142000,5096353160,6530,6530,6530,6530,13
20230530,141900,5096268270,6520,6520,6530,6520,946
20230530,141800,5090100340,6520,6520,6530,6520,343
20230530,141700,5087863180,6540,6540,6540,6540,302
20230530,141600,5085888100,6540,6540,6540,6540,100
20230530,141500,5085234100,6540,6530,6540,6530,33
20230530,141400,5085018580,6530,6520,6530,6510,2348
20230530,141300,5069692060,6530,6520,6530,6510,1396
20230530,141200,5060602060,6520,6530,6530,6520,43
20230530,141100,5060321300,6530,6520,6530,6510,3078
20230530,141000,5040260800,6520,6520,6530,6520,132
20230530,140900,5039400150,6520,6520,6520,6510,145
20230530,140800,5038454770,6520,6520,6530,6520,387
20230530,140700,5035931520,6520,6520,6520,6510,894
20230530,140600,5030104030,6520,6520,6520,6520,16
20230530,140500,5029999710,6520,6520,6520,6520,555
20230530,140400,5026381110,6520,6530,6530,6520,1554
20230530,140300,5016249020,6530,6540,6540,6530,416
20230530,140200,5013532040,6540,6540,6540,6540,165
20230530,140100,5012452940,6540,6530,6540,6530,2038
20230530,140000,4999139540,6530,6530,6530,6530,45
20230530,135900,4998845690,6530,6530,6530,6530,51
20230530,135800,4998512660,6520,6530,6530,6520,72
20230530,135700,4998042720,6530,6510,6530,6510,5111
20230530,135600,4964717830,6510,6510,6510,6500,355
20230530,135500,4962407780,6510,6510,6510,6500,535
20230530,135400,4958929080,6500,6510,6510,6500,248
20230530,135300,4957315960,6510,6500,6510,6500,4446
20230530,135200,4928404060,6500,6500,6510,6500,40
20230530,135100,4928144050,6510,6500,6510,6500,2315
20230530,135000,4913073420,6510,6500,6510,6500,139
20230530,134900,4912169620,6500,6500,6500,6500,2343
20230530,134800,4896940120,6510,6500,6510,6500,499
20230530,134700,4893695860,6500,6500,6500,6490,2176
20230530,134600,4879557060,6500,6490,6500,6490,210
20230530,134500,4878193160,6500,6500,6500,6500,200
20230530,134400,4876893160,6500,6490,6500,6480,871
20230530,134300,4871242430,6490,6500,6510,6490,523
20230530,134200,4867846030,6490,6510,6510,6490,154
20230530,134100,4866844770,6520,6490,6520,6490,4660
20230530,134000,4836506570,6490,6490,6500,6490,1558
20230530,133900,4826394610,6500,6510,6510,6500,59
20230530,133800,4826010610,6510,6500,6510,6500,512
20230530,133700,4822682600,6510,6490,6510,6490,118
20230530,133600,4821916130,6490,6500,6500,6490,1304
20230530,133500,4813447600,6500,6510,6510,6500,183
20230530,133400,4812256570,6510,6510,6510,6510,1
20230530,133300,4812250060,6500,6480,6500,6480,681
20230530,133200,4807830560,6480,6490,6490,6480,200
20230530,133100,4806533650,6500,6500,6500,6500,51
20230530,133000,4806202150,6500,6490,6500,6490,142
20230530,132900,4805279470,6490,6490,6490,6490,565
20230530,132800,4801612620,6490,6480,6490,6480,264
20230530,132700,4799900840,6480,6480,6480,6480,157
20230530,132600,4798883480,6480,6480,6480,6480,1997
20230530,132500,4785942920,6480,6480,6480,6480,0
20230530,132400,4785942920,6480,6480,6480,6480,516
20230530,132300,4782599240,6480,6480,6480,6480,64
20230530,132200,4782184520,6470,6470,6480,6470,384
20230530,132100,4779698730,6480,6480,6480,6480,1374
20230530,132000,4770795210,6490,6480,6490,6480,667
20230530,131900,4766472050,6490,6490,6490,6490,1
20230530,131800,4766465560,6480,6490,6490,6480,1339
20230530,131700,4757780250,6490,6490,6490,6490,11
20230530,131600,4757708860,6500,6500,6500,6500,103
20230530,131500,4757039360,6500,6490,6500,6480,215
20230530,131400,4755644490,6480,6500,6500,6480,706
20230530,131300,4751066220,6490,6500,6500,6490,225
20230530,131200,4749605720,6490,6490,6490,6490,982
20230530,131100,4743232540,6490,6500,6500,6490,744
20230530,131000,4738401070,6490,6500,6500,6490,675
20230530,130900,4734019310,6490,6490,6490,6490,349
20230530,130800,4731754300,6480,6490,6500,6480,2971
20230530,130700,4712490820,6500,6500,6500,6500,153
20230530,130600,4711496320,6510,6510,6510,6510,12
20230530,130500,4711418200,6510,6510,6510,6510,2001
20230530,130400,4698391690,6510,6510,6510,6510,0
20230530,130300,4698391690,6510,6510,6510,6510,1
20230530,130200,4698385180,6510,6490,6510,6490,888
20230530,130100,4692615040,6490,6490,6490,6490,159
20230530,130000,4691583130,6490,6500,6500,6490,862
20230530,125900,4685987530,6500,6500,6500,6500,321
20230530,125800,4683901030,6500,6500,6500,6500,121
20230530,125700,4683114530,6500,6520,6520,6490,3227
20230530,125600,4662140200,6520,6520,6520,6510,76
20230530,125500,4661644690,6520,6520,6520,6520,152
20230530,125400,4660653650,6520,6510,6520,6510,194
20230530,125300,4659390640,6510,6510,6510,6510,4
20230530,125200,4659364600,6510,6510,6510,6510,585
20230530,125100,4655556250,6520,6510,6520,6510,196
20230530,125000,4654280270,6500,6510,6510,6490,2779
20230530,124900,4636230590,6510,6510,6510,6510,175
20230530,124800,4635091340,6510,6520,6520,6510,95
20230530,124700,4634472440,6520,6520,6520,6520,402
20230530,124600,4631851400,6510,6510,6510,6510,986
20230530,124500,4625432540,6510,6500,6510,6500,1258
20230530,124400,4617253520,6500,6500,6500,6500,379
20230530,124300,4614790020,6500,6500,6500,6500,2057
20230530,124200,4601419520,6500,6500,6500,6490,2603
20230530,124100,4584525820,6500,6510,6510,6490,145
20230530,124000,4583583250,6510,6510,6510,6510,0
20230530,123900,4583583250,6510,6520,6520,6510,30
20230530,123800,4583387750,6520,6500,6520,6500,35
20230530,123700,4583160230,6500,6520,6520,6500,224
20230530,123600,4581704180,6520,6510,6520,6510,10
20230530,123500,4581639000,6520,6520,6520,6520,30
20230530,123400,4581443400,6520,6510,6520,6500,91
20230530,123300,4580851840,6520,6510,6520,6510,39
20230530,123200,4580597930,6520,6500,6520,6500,157
20230530,123100,4579575430,6500,6490,6500,6490,309
20230530,123000,4577569000,6500,6490,6500,6490,320
20230530,122900,4575489810,6500,6510,6520,6500,780
20230530,122800,4570410750,6490,6510,6510,6490,1826
20230530,122700,4558548620,6510,6510,6510,6500,630
20230530,122600,4554453530,6510,6500,6510,6500,635
20230530,122500,4550325770,6490,6500,6500,6490,141
20230530,122400,4549409960,6510,6500,6510,6500,45
20230530,122300,4549117440,6510,6520,6520,6500,1011
20230530,122200,4542545780,6520,6520,6520,6500,35
20230530,122100,4542317910,6520,6520,6520,6520,400
20230530,122000,4539709910,6520,6510,6520,6510,982
20230530,121900,4533312030,6520,6510,6520,6510,10
20230530,121800,4533246840,6520,6520,6520,6510,954
20230530,121700,4527034210,6520,6520,6520,6520,1
20230530,121600,4527027690,6520,6500,6520,6500,1004
20230530,121500,4520501630,6500,6510,6520,6500,3575
20230530,121400,4497242080,6520,6520,6520,6510,255
20230530,121300,4495581980,6520,6520,6520,6520,241
20230530,121200,4494010660,6520,6530,6530,6520,2
20230530,121100,4493997610,6530,6530,6530,6530,47
20230530,121000,4493690700,6530,6510,6530,6500,2153
20230530,120900,4479682640,6520,6520,6530,6520,2992
20230530,120800,4460157110,6530,6540,6540,6530,784
20230530,120700,4455035710,6550,6550,6550,6550,771
20230530,120600,4449985660,6550,6540,6550,6540,460
20230530,120500,4446977240,6550,6540,6550,6540,1312
20230530,120400,4438393010,6540,6550,6550,6530,104
20230530,120300,4437712850,6550,6550,6550,6550,0
20230530,120200,4437712850,6550,6540,6550,6540,173
20230530,120100,4436581360,6550,6550,6550,6530,3966
20230530,120000,4410676550,6550,6540,6550,6540,402
20230530,115900,4408047420,6550,6540,6550,6540,17
20230530,115800,4407936160,6550,6550,6550,6540,38
20230530,115700,4407687360,6540,6540,6540,6540,201
20230530,115600,4406372820,6540,6550,6550,6540,76
20230530,115500,4405875140,6550,6540,6550,6530,216
20230530,115400,4404463470,6540,6540,6550,6540,58
20230530,115300,4404084110,6550,6540,6550,6540,35
20230530,115200,4403855160,6550,6550,6550,6550,0
20230530,115100,4403855160,6550,6550,6550,6550,70
20230530,115000,4403396660,6550,6550,6550,6550,61
20230530,114900,4402997110,6550,6540,6550,6530,857
20230530,114800,4397400750,6550,6540,6550,6540,56
20230530,114700,4397034470,6530,6540,6540,6530,231
20230530,114600,4395525040,6540,6540,6550,6540,636
20230530,114500,4391365580,6550,6560,6560,6550,122
20230530,114400,4390566270,6560,6550,6560,6550,106
20230530,114300,4389871860,6550,6550,6560,6550,1736
20230530,114200,4378497400,6550,6550,6550,6550,13
20230530,114100,4378412250,6550,6540,6550,6530,100
20230530,114000,4377758490,6540,6540,6550,6530,562
20230530,113900,4374084730,6550,6540,6550,6540,94
20230530,113800,4373469430,6550,6540,6550,6530,1095
20230530,113700,4366307540,6540,6540,6540,6540,5
20230530,113600,4366274840,6540,6550,6550,6540,5
20230530,113500,4366242100,6550,6550,6550,6550,0
20230530,113400,4366242100,6550,6550,6550,6550,0
20230530,113300,4366242100,6550,6540,6550,6510,531
20230530,113200,4362781240,6560,6530,6560,6520,1274
20230530,113100,4354449290,6540,6540,6550,6540,215
20230530,113000,4353043150,6560,6560,6560,6560,0
20230530,112900,4353043150,6560,6540,6570,6500,1724
20230530,112800,4341784400,6590,6560,6590,6540,2137
20230530,112700,4327751510,6560,6530,6600,6530,6731
20230530,112600,4283530700,6530,6520,6530,6520,7
20230530,112500,4283485010,6530,6530,6530,6510,131
20230530,112400,4282631010,6540,6510,6540,6490,1676
20230530,112300,4271700800,6540,6530,6540,6530,35
20230530,112200,4271472190,6540,6520,6540,6520,457
20230530,112100,4268486340,6520,6520,6530,6500,7040
20230530,112000,4222706950,6540,6530,6540,6530,381
20230530,111900,4220218940,6530,6530,6540,6530,258
20230530,111800,4218533470,6540,6490,6540,6490,1776
20230530,111700,4206989080,6500,6490,6500,6490,28
20230530,111600,4206807330,6500,6500,6500,6490,148
20230530,111500,4205846660,6500,6500,6500,6490,540
20230530,111400,4202341990,6500,6490,6500,6490,152
20230530,111300,4201354990,6500,6500,6500,6490,1159
20230530,111200,4193822930,6500,6500,6500,6490,153
20230530,111100,4192829480,6500,6490,6500,6490,763
20230530,111000,4187872970,6500,6500,6500,6480,155
20230530,110900,4186867530,6480,6490,6500,6480,4116
20230530,110800,4160170020,6500,6500,6500,6500,31
20230530,110700,4159968520,6500,6490,6510,6490,19
20230530,110600,4159845040,6490,6510,6510,6490,555
20230530,110500,4156238630,6520,6510,6520,6510,194
20230530,110400,4154975630,6510,6510,6520,6500,855
20230530,110300,4149416320,6520,6510,6520,6510,331
20230530,110200,4147258360,6520,6510,6520,6510,27
20230530,110100,4147082500,6520,6510,6520,6510,110
20230530,110000,4146366320,6520,6520,6520,6520,100
20230530,105900,4145714320,6520,6510,6520,6510,65
20230530,105800,4145290680,6520,6500,6520,6500,208
20230530,105700,4143936610,6500,6510,6510,6500,131
20230530,105600,4143085030,6490,6490,6510,6490,806
20230530,105500,4137852020,6500,6510,6510,6480,527
20230530,105400,4134424780,6500,6500,6510,6480,1052
20230530,105300,4127599750,6510,6490,6510,6490,1236
20230530,105200,4119568940,6490,6490,6500,6480,654
20230530,105100,4115325100,6490,6480,6490,6480,1350
20230530,105000,4106576860,6490,6490,6500,6470,2196
20230530,104900,4092358570,6490,6510,6510,6480,7133
20230530,104800,4046058570,6510,6540,6540,6510,175
20230530,104700,4044918780,6520,6510,6540,6500,3974
20230530,104600,4019053920,6520,6530,6530,6510,2632
20230530,104500,4001913680,6520,6520,6540,6510,654
20230530,104400,3997653910,6530,6520,6530,6520,130
20230530,104300,3996806200,6520,6540,6540,6520,345
20230530,104200,3994556530,6530,6540,6540,6530,123
20230530,104100,3993752120,6520,6530,6540,6520,176
20230530,104000,3992604160,6530,6520,6550,6520,152
20230530,103900,3991612470,6520,6520,6520,6510,45
20230530,103800,3991319090,6500,6510,6510,6500,5625
20230530,103700,3954737830,6510,6500,6510,6500,278
20230530,103600,3952929690,6510,6550,6550,6500,3427
20230530,103500,3930614000,6530,6540,6550,6520,1055
20230530,103400,3923728960,6550,6510,6550,6510,446
20230530,103300,3920819840,6520,6510,6520,6500,4046
20230530,103200,3894500310,6510,6510,6510,6500,475
20230530,103100,3891411640,6500,6500,6500,6490,2597
20230530,103000,3874541890,6510,6540,6550,6510,6536
20230530,102900,3831961580,6540,6550,6550,6540,1628
20230530,102800,3821306400,6550,6560,6560,6550,651
20230530,102700,3817040630,6560,6580,6590,6560,1991
20230530,102600,3803962610,6580,6590,6590,6580,1597
20230530,102500,3793441160,6600,6600,6600,6600,2346
20230530,102400,3777957560,6600,6600,6600,6590,6
20230530,102300,3777917980,6590,6600,6600,6590,960
20230530,102200,3771583980,6620,6610,6620,6600,328
20230530,102100,3769415730,6620,6630,6630,6610,1067
20230530,102000,3762345020,6610,6610,6630,6610,1555
20230530,101900,3752046740,6610,6600,6620,6600,4795
20230530,101800,3720359870,6610,6600,6610,6600,391
20230530,101700,3717776790,6610,6620,6630,6600,1157
20230530,101600,3710133110,6630,6590,6630,6590,6333
20230530,101500,3668274540,6600,6610,6610,6590,405
20230530,101400,3665603170,6610,6580,6610,6580,3807
20230530,101300,3640496330,6580,6580,6590,6570,704
20230530,101200,3635864970,6580,6590,6590,6570,889
20230530,101100,3630019580,6580,6590,6590,6580,392
20230530,101000,3627438810,6570,6570,6570,6570,2038
20230530,100900,3614049150,6590,6580,6590,6580,2159
20230530,100800,3599842910,6580,6570,6580,6570,44
20230530,100700,3599553580,6580,6560,6580,6560,1548
20230530,100600,3589398550,6560,6590,6590,6560,1840
20230530,100500,3577323310,6590,6600,6600,6570,323
20230530,100400,3575200650,6600,6600,6600,6570,745
20230530,100300,3570296040,6600,6590,6600,6580,1343
20230530,100200,3561437600,6590,6560,6610,6560,567
20230530,100100,3557710340,6560,6610,6610,6540,7820
20230530,100000,3506100900,6610,6540,6610,6540,5302
20230530,095900,3471153160,6550,6560,6570,6540,2110
20230530,095800,3457331420,6570,6560,6570,6550,1887
20230530,095700,3444962980,6560,6560,6560,6540,1868
20230530,095600,3432734890,6560,6550,6570,6550,113
20230530,095500,3431994270,6550,6570,6570,6550,650
20230530,095400,3427733880,6560,6580,6580,6540,1860
20230530,095300,3415538100,6580,6600,6610,6580,2340
20230530,095200,3400092270,6610,6600,6610,6600,1771
20230530,095100,3388403540,6600,6600,6600,6600,3080
20230530,095000,3368075540,6600,6570,6600,6570,167
20230530,094900,3366976640,6570,6610,6620,6570,1775
20230530,094800,3355257310,6610,6600,6620,6590,4716
20230530,094700,3324106220,6580,6560,6580,6550,1604
20230530,094600,3313576030,6560,6550,6580,6550,787
20230530,094500,3308416260,6580,6590,6590,6550,3910
20230530,094400,3282709890,6600,6610,6610,6600,3546
20230530,094300,3259305770,6620,6610,6640,6600,3681
20230530,094200,3234940510,6610,6630,6650,6590,9565
20230530,094100,3171569590,6640,6630,6640,6620,6646
20230530,094000,3127486860,6630,6570,6640,6570,20578
20230530,093900,2991499140,6590,6570,6590,6570,3279
20230530,093800,2969933100,6570,6570,6570,6540,736
20230530,093700,2965108310,6570,6540,6580,6540,1130
20230530,093600,2957707260,6540,6580,6580,6510,1832
20230530,093500,2945708850,6590,6590,6590,6580,1082
20230530,093400,2938587230,6570,6590,6600,6560,3481
20230530,093300,2915674600,6600,6580,6600,6530,10570
20230530,093200,2846032150,6590,6570,6590,6560,6163
20230530,093100,2805517210,6580,6550,6580,6540,5082
20230530,093000,2772213510,6570,6500,6600,6500,9439
20230530,092900,2710221620,6510,6490,6510,6480,4627
20230530,092800,2680163550,6490,6470,6500,6470,3351
20230530,092700,2658428330,6470,6460,6470,6450,5605
20230530,092600,2622206590,6460,6520,6520,6460,8280
20230530,092500,2568422080,6520,6510,6520,6500,4096
20230530,092400,2541773810,6510,6530,6540,6510,4796
20230530,092300,2510510680,6530,6540,6540,6530,6512
20230530,092200,2467955830,6550,6560,6570,6550,3231
20230530,092100,2446781000,6570,6570,6580,6560,3629
20230530,092000,2422960890,6560,6570,6620,6560,8233
20230530,091900,2368801750,6570,6580,6580,6560,2864
20230530,091800,2349986910,6580,6570,6580,6570,2186
20230530,091700,2335608430,6570,6600,6600,6570,2320
20230530,091600,2320337990,6610,6640,6650,6610,5497
20230530,091500,2283909050,6650,6630,6650,6630,5511
20230530,091400,2247334270,6630,6650,6660,6630,11412
20230530,091300,2171554700,6650,6580,6660,6580,8803
20230530,091200,2113265250,6590,6550,6600,6550,64000
20230530,091100,1693952480,6570,6580,6580,6550,5020
20230530,091000,1661018400,6580,6590,6600,6550,6619
20230530,090900,1617454420,6580,6580,6580,6550,7543
20230530,090800,1567903410,6580,6610,6610,6570,11075
20230530,090700,1494972010,6610,6580,6630,6580,4853
20230530,090600,1462900750,6590,6630,6640,6580,9594
20230530,090500,1399562500,6630,6680,6680,6620,10839
20230530,090400,1327510590,6680,6600,6680,6590,8991
20230530,090300,1267834160,6600,6610,6610,6580,19687
20230530,090200,1137913610,6610,6690,6700,6610,20516
20230530,090100,1001627070,6690,6740,6740,6690,47624
20230530,090000,681832420,6730,6600,6800,6600,100959