stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,183800,2219811370,8660,8660,8660,8660,5540
20230530,183700,2219811370,8660,8660,8660,8660,0
20230530,183600,2219811370,8660,8660,8660,8660,0
20230530,183500,2219811370,8660,8660,8660,8660,0
20230530,183400,2219811370,8660,8660,8660,8660,0
20230530,183300,2219811370,8660,8660,8660,8660,0
20230530,183200,2219811370,8660,8660,8660,8660,0
20230530,183100,2219811370,8660,8660,8660,8660,0
20230530,183000,2219811370,8660,8660,8660,8660,0
20230530,182900,2219811370,8660,8660,8660,8660,0
20230530,182800,2219811370,8660,8660,8660,8660,0
20230530,182700,2219811370,8660,8660,8660,8660,0
20230530,182600,2219811370,8660,8660,8660,8660,0
20230530,182500,2219811370,8660,8660,8660,8660,0
20230530,182400,2219811370,8660,8660,8660,8660,0
20230530,182300,2219811370,8660,8660,8660,8660,0
20230530,182200,2219811370,8660,8660,8660,8660,0
20230530,182100,2219811370,8660,8660,8660,8660,0
20230530,182000,2219811370,8660,8660,8660,8660,0
20230530,181900,2219811370,8660,8660,8660,8660,0
20230530,181800,2219811370,8660,8660,8660,8660,0
20230530,181700,2219811370,8660,8660,8660,8660,0
20230530,181600,2219811370,8660,8660,8660,8660,0
20230530,181500,2219811370,8660,8660,8660,8660,0
20230530,181400,2219811370,8660,8660,8660,8660,0
20230530,181300,2219811370,8660,8660,8660,8660,0
20230530,181200,2219811370,8660,8660,8660,8660,0
20230530,181100,2219811370,8660,8660,8660,8660,0
20230530,181000,2219811370,8660,8660,8660,8660,0
20230530,180900,2219811370,8660,8660,8660,8660,0
20230530,180800,2219811370,8660,8660,8660,8660,5540
20230530,180700,2219811370,8660,8660,8660,8660,0
20230530,180600,2219811370,8660,8660,8660,8660,0
20230530,180500,2219811370,8660,8660,8660,8660,0
20230530,180400,2219811370,8660,8660,8660,8660,0
20230530,180300,2219811370,8660,8660,8660,8660,0
20230530,180200,2219811370,8660,8660,8660,8660,0
20230530,180100,2219811370,8660,8660,8660,8660,0
20230530,180000,2219811370,8660,8660,8660,8660,0
20230530,175900,2219811370,8660,8660,8660,8660,0
20230530,175800,2219811370,8660,8660,8660,8660,0
20230530,175700,2219811370,8660,8660,8660,8660,0
20230530,175600,2219811370,8660,8660,8660,8660,0
20230530,175500,2219811370,8660,8660,8660,8660,0
20230530,175400,2219811370,8660,8660,8660,8660,0
20230530,175300,2219811370,8660,8660,8660,8660,0
20230530,175200,2219811370,8660,8660,8660,8660,0
20230530,175100,2219811370,8660,8660,8660,8660,0
20230530,175000,2219811370,8660,8660,8660,8660,0
20230530,174900,2219811370,8660,8660,8660,8660,0
20230530,174800,2219811370,8660,8660,8660,8660,0
20230530,174700,2219811370,8660,8660,8660,8660,0
20230530,174600,2219811370,8660,8660,8660,8660,0
20230530,174500,2219811370,8660,8660,8660,8660,0
20230530,174400,2219811370,8660,8660,8660,8660,0
20230530,174300,2219811370,8660,8660,8660,8660,0
20230530,174200,2219811370,8660,8660,8660,8660,0
20230530,174100,2219811370,8660,8660,8660,8660,0
20230530,174000,2219811370,8660,8660,8660,8660,0
20230530,173900,2219811370,8660,8660,8660,8660,0
20230530,173800,2219811370,8660,8660,8660,8660,5540
20230530,173700,2219811370,8660,8660,8660,8660,0
20230530,173600,2219811370,8660,8660,8660,8660,0
20230530,173500,2219811370,8660,8660,8660,8660,0
20230530,173400,2219811370,8660,8660,8660,8660,0
20230530,173300,2219811370,8660,8660,8660,8660,0
20230530,173200,2219811370,8660,8660,8660,8660,0
20230530,173100,2219811370,8660,8660,8660,8660,0
20230530,173000,2219811370,8660,8660,8660,8660,0
20230530,172900,2219811370,8660,8660,8660,8660,0
20230530,172800,2219811370,8660,8660,8660,8660,0
20230530,172700,2219811370,8660,8660,8660,8660,0
20230530,172600,2219811370,8660,8660,8660,8660,0
20230530,172500,2219811370,8660,8660,8660,8660,0
20230530,172400,2219811370,8660,8660,8660,8660,0
20230530,172300,2219811370,8660,8660,8660,8660,0
20230530,172200,2219811370,8660,8660,8660,8660,0
20230530,172100,2219811370,8660,8660,8660,8660,0
20230530,172000,2219811370,8660,8660,8660,8660,0
20230530,171900,2219811370,8660,8660,8660,8660,0
20230530,171800,2219811370,8660,8660,8660,8660,0
20230530,171700,2219811370,8660,8660,8660,8660,0
20230530,171600,2219811370,8660,8660,8660,8660,0
20230530,171500,2219811370,8660,8660,8660,8660,0
20230530,171400,2219811370,8660,8660,8660,8660,0
20230530,171300,2219811370,8660,8660,8660,8660,0
20230530,171200,2219811370,8660,8660,8660,8660,0
20230530,171100,2219811370,8660,8660,8660,8660,0
20230530,171000,2219811370,8660,8660,8660,8660,0
20230530,170900,2219811370,8660,8660,8660,8660,0
20230530,170800,2219811370,8660,8660,8660,8660,5540
20230530,170700,2219811370,8660,8660,8660,8660,0
20230530,170600,2219811370,8660,8660,8660,8660,0
20230530,170500,2219811370,8660,8660,8660,8660,0
20230530,170400,2219811370,8660,8660,8660,8660,0
20230530,170300,2219811370,8660,8660,8660,8660,0
20230530,170200,2219811370,8660,8660,8660,8660,0
20230530,170100,2219811370,8660,8660,8660,8660,0
20230530,170000,2219811370,8660,8660,8660,8660,0
20230530,165900,2219811370,8660,8660,8660,8660,0
20230530,165800,2219811370,8660,8660,8660,8660,0
20230530,165700,2219811370,8660,8660,8660,8660,0
20230530,165600,2219811370,8660,8660,8660,8660,0
20230530,165500,2219811370,8660,8660,8660,8660,0
20230530,165400,2219811370,8660,8660,8660,8660,0
20230530,165300,2219811370,8660,8660,8660,8660,0
20230530,165200,2219811370,8660,8660,8660,8660,0
20230530,165100,2219811370,8660,8660,8660,8660,0
20230530,165000,2219811370,8660,8660,8660,8660,0
20230530,164900,2219811370,8660,8660,8660,8660,0
20230530,164800,2219811370,8660,8660,8660,8660,0
20230530,164700,2219811370,8660,8660,8660,8660,0
20230530,164600,2219811370,8660,8660,8660,8660,0
20230530,164500,2219811370,8660,8660,8660,8660,0
20230530,164400,2219811370,8660,8660,8660,8660,0
20230530,164300,2219811370,8660,8660,8660,8660,0
20230530,164200,2219811370,8660,8660,8660,8660,0
20230530,164100,2219811370,8660,8660,8660,8660,0
20230530,164000,2219811370,8660,8660,8660,8660,0
20230530,163900,2219811370,8660,8660,8660,8660,0
20230530,163800,2219811370,8660,8660,8660,8660,5540
20230530,163700,2219811370,8660,8660,8660,8660,0
20230530,163600,2219811370,8660,8660,8660,8660,0
20230530,163500,2219811370,8660,8660,8660,8660,0
20230530,163400,2219811370,8660,8660,8660,8660,0
20230530,163300,2219811370,8660,8660,8660,8660,0
20230530,163200,2219811370,8660,8660,8660,8660,0
20230530,163100,2219811370,8660,8660,8660,8660,0
20230530,163000,2219811370,8660,8660,8660,8660,0
20230530,162900,2219811370,8660,8660,8660,8660,0
20230530,162800,2219811370,8660,8660,8660,8660,0
20230530,162700,2219811370,8660,8660,8660,8660,0
20230530,162600,2219811370,8660,8660,8660,8660,0
20230530,162500,2219811370,8660,8660,8660,8660,0
20230530,162400,2219811370,8660,8660,8660,8660,0
20230530,162300,2219811370,8660,8660,8660,8660,0
20230530,162200,2219811370,8660,8660,8660,8660,0
20230530,162100,2219811370,8660,8660,8660,8660,0
20230530,162000,2219811370,8660,8660,8660,8660,0
20230530,161900,2219811370,8660,8660,8660,8660,0
20230530,161800,2219811370,8660,8660,8660,8660,0
20230530,161700,2219811370,8660,8660,8660,8660,0
20230530,161600,2219811370,8660,8660,8660,8660,0
20230530,161500,2219811370,8660,8660,8660,8660,0
20230530,161400,2219811370,8660,8660,8660,8660,0
20230530,161300,2219811370,8660,8660,8660,8660,0
20230530,161200,2219811370,8660,8660,8660,8660,0
20230530,161100,2219811370,8660,8660,8660,8660,0
20230530,161000,2219811370,8660,8660,8660,8660,0
20230530,160900,2219811370,8660,8660,8660,8660,0
20230530,160800,2219811370,8660,8660,8660,8660,5540
20230530,160700,2219811370,8660,8660,8660,8660,0
20230530,160600,2219811370,8660,8660,8660,8660,0
20230530,160500,2219811370,8660,8660,8660,8660,0
20230530,160400,2219811370,8660,8660,8660,8660,0
20230530,160300,2219811370,8660,8660,8660,8660,0
20230530,160200,2219811370,8660,8660,8660,8660,0
20230530,160100,2219811370,8660,8660,8660,8660,0
20230530,160000,2219811370,8660,8660,8660,8660,0
20230530,155900,2219811370,8660,8660,8660,8660,0
20230530,155800,2219811370,8660,8660,8660,8660,0
20230530,155700,2219811370,8660,8660,8660,8660,0
20230530,155600,2219811370,8660,8660,8660,8660,0
20230530,155500,2219811370,8660,8660,8660,8660,0
20230530,155400,2219811370,8660,8660,8660,8660,0
20230530,155300,2219811370,8660,8660,8660,8660,0
20230530,155200,2219811370,8660,8660,8660,8660,0
20230530,155100,2219811370,8660,8660,8660,8660,0
20230530,155000,2219811370,8660,8660,8660,8660,0
20230530,154900,2219811370,8660,8660,8660,8660,0
20230530,154800,2219811370,8660,8660,8660,8660,0
20230530,154700,2219811370,8660,8660,8660,8660,0
20230530,154600,2219811370,8660,8660,8660,8660,0
20230530,154500,2219811370,8660,8660,8660,8660,0
20230530,154400,2219811370,8660,8660,8660,8660,0
20230530,154300,2219811370,8660,8660,8660,8660,0
20230530,154200,2219811370,8660,8660,8660,8660,0
20230530,154100,2219811370,8660,8660,8660,8660,0
20230530,154000,2219811370,8660,8660,8660,8660,0
20230530,153900,2219811370,8660,8660,8660,8660,0
20230530,153800,2219811370,8660,8660,8660,8660,5540
20230530,153700,2219811370,8660,8660,8660,8660,0
20230530,153600,2219811370,8660,8660,8660,8660,0
20230530,153500,2219811370,8660,8660,8660,8660,0
20230530,153400,2219811370,8660,8660,8660,8660,0
20230530,153300,2219811370,8660,8660,8660,8660,0
20230530,153200,2219811370,8660,8660,8660,8660,0
20230530,153100,2219811370,8660,8660,8660,8660,0
20230530,153000,2219811370,8660,8660,8660,8660,5540
20230530,152900,2171834970,8660,8660,8660,8660,0
20230530,152800,2171834970,8660,8660,8660,8660,0
20230530,152700,2171834970,8660,8660,8660,8660,0
20230530,152600,2171834970,8660,8660,8660,8660,0
20230530,152500,2171834970,8660,8660,8660,8660,0
20230530,152400,2171834970,8660,8660,8660,8660,0
20230530,152300,2171834970,8660,8660,8660,8660,0
20230530,152200,2171834970,8660,8660,8660,8660,0
20230530,152100,2171834970,8660,8660,8660,8660,0
20230530,152000,2171834970,8660,8660,8660,8660,0
20230530,151900,2171834970,8660,8650,8660,8630,3506
20230530,151800,2141510450,8640,8620,8650,8620,2505
20230530,151700,2119870020,8620,8620,8620,8610,1352
20230530,151600,2108221700,8630,8620,8630,8620,443
20230530,151500,2104398990,8620,8630,8640,8620,360
20230530,151400,2101292110,8630,8610,8630,8610,503
20230530,151300,2096954180,8610,8630,8630,8610,784
20230530,151200,2090194070,8630,8630,8640,8620,542
20230530,151100,2085516820,8620,8620,8620,8620,137
20230530,151000,2084335880,8620,8620,8630,8620,45
20230530,150900,2083947950,8620,8620,8620,8610,285
20230530,150800,2081491670,8610,8620,8620,8610,710
20230530,150700,2075377990,8620,8610,8620,8610,470
20230530,150600,2071331080,8620,8610,8620,8610,220
20230530,150500,2069434730,8620,8610,8620,8610,79
20230530,150400,2068753850,8610,8610,8610,8610,70
20230530,150300,2068151150,8610,8610,8610,8610,150
20230530,150200,2066859650,8610,8600,8610,8600,274
20230530,150100,2064501730,8600,8600,8600,8600,6
20230530,150000,2064450130,8600,8600,8600,8600,121
20230530,145900,2063409530,8610,8600,8610,8600,43
20230530,145800,2063039690,8610,8610,8610,8600,17
20230530,145700,2062893370,8610,8610,8610,8610,500
20230530,145600,2058588370,8640,8640,8640,8640,1
20230530,145500,2058579730,8650,8600,8650,8600,1360
20230530,145400,2046845480,8600,8600,8600,8600,200
20230530,145300,2045125480,8620,8620,8620,8620,2
20230530,145200,2045108240,8620,8620,8620,8620,119
20230530,145100,2044082460,8620,8600,8620,8600,385
20230530,145000,2040763960,8610,8600,8610,8600,126
20230530,144900,2039680240,8600,8600,8600,8600,502
20230530,144800,2035363040,8600,8600,8600,8600,569
20230530,144700,2030469640,8600,8610,8610,8600,603
20230530,144600,2025282840,8620,8600,8620,8600,2
20230530,144500,2025265620,8620,8620,8620,8620,0
20230530,144400,2025265620,8620,8620,8620,8620,100
20230530,144300,2024403620,8620,8620,8620,8620,0
20230530,144200,2024403620,8620,8610,8620,8610,250
20230530,144100,2022250400,8590,8590,8590,8590,0
20230530,144000,2022250400,8590,8600,8600,8590,150
20230530,143900,2020961590,8610,8610,8610,8610,1
20230530,143800,2020952980,8590,8590,8590,8590,0
20230530,143700,2020952980,8590,8590,8590,8590,0
20230530,143600,2020952980,8590,8600,8610,8590,376
20230530,143500,2017719380,8610,8610,8610,8610,1
20230530,143400,2017710770,8610,8610,8610,8610,115
20230530,143300,2016720620,8610,8610,8610,8610,17
20230530,143200,2016574250,8610,8610,8610,8610,5
20230530,143100,2016531200,8620,8620,8620,8620,1
20230530,143000,2016522580,8610,8620,8620,8600,12
20230530,142900,2016419270,8610,8610,8610,8610,0
20230530,142800,2016419270,8610,8620,8620,8610,257
20230530,142700,2014206490,8620,8610,8620,8610,424
20230530,142600,2010555610,8610,8610,8610,8610,9
20230530,142500,2010478120,8630,8610,8630,8610,257
20230530,142400,2008260730,8610,8610,8610,8610,156
20230530,142300,2006917570,8610,8630,8630,8610,219
20230530,142200,2005031960,8630,8630,8630,8630,2
20230530,142100,2005014700,8610,8610,8610,8610,50
20230530,142000,2004584200,8640,8640,8640,8640,0
20230530,141900,2004584200,8640,8600,8640,8600,111
20230530,141800,2003629560,8600,8620,8640,8590,528
20230530,141700,1999089740,8650,8650,8650,8650,0
20230530,141600,1999089740,8650,8650,8650,8650,172
20230530,141500,1997601940,8650,8650,8650,8650,1
20230530,141400,1997593290,8650,8650,8650,8650,11
20230530,141300,1997498140,8660,8610,8660,8610,168
20230530,141200,1996051610,8610,8620,8620,8610,1001
20230530,141100,1987424430,8620,8640,8640,8620,67
20230530,141000,1986846740,8650,8650,8650,8650,10
20230530,140900,1986760240,8660,8670,8670,8660,752
20230530,140800,1980247890,8670,8670,8670,8670,1
20230530,140700,1980239220,8680,8660,8680,8660,1210
20230530,140600,1969743760,8660,8640,8660,8640,65
20230530,140500,1969181960,8630,8620,8630,8620,799
20230530,140400,1962289590,8600,8600,8600,8600,50
20230530,140300,1961859590,8600,8600,8600,8600,100
20230530,140200,1960999590,8600,8600,8600,8600,0
20230530,140100,1960999590,8600,8600,8600,8600,226
20230530,140000,1959055990,8600,8600,8620,8600,69
20230530,135900,1958461290,8590,8610,8610,8590,2300
20230530,135800,1938701790,8610,8610,8610,8610,122
20230530,135700,1937651370,8590,8600,8600,8590,351
20230530,135600,1934633720,8600,8600,8600,8600,960
20230530,135500,1926377720,8610,8610,8610,8610,0
20230530,135400,1926377720,8610,8620,8620,8610,486
20230530,135300,1922193200,8580,8630,8630,8580,941
20230530,135200,1914087750,8650,8640,8650,8630,314
20230530,135100,1911377900,8660,8630,8660,8630,19
20230530,135000,1911213570,8630,8630,8630,8630,100
20230530,134900,1910350570,8620,8660,8670,8620,521
20230530,134800,1905838440,8660,8650,8660,8640,357
20230530,134700,1902747130,8660,8650,8660,8650,60
20230530,134600,1902228010,8660,8600,8660,8590,504
20230530,134500,1897897460,8600,8640,8640,8590,809
20230530,134400,1890936120,8650,8660,8660,8650,29
20230530,134300,1890685240,8660,8660,8660,8660,7
20230530,134200,1890624620,8670,8670,8670,8670,160
20230530,134100,1889237420,8670,8660,8670,8660,12
20230530,134000,1889133490,8670,8670,8680,8670,94
20230530,133900,1888318460,8680,8680,8690,8670,203
20230530,133800,1886556610,8680,8660,8690,8660,1741
20230530,133700,1871458920,8650,8610,8650,8610,168
20230530,133600,1870010400,8610,8620,8650,8610,1072
20230530,133500,1860750450,8630,8610,8630,8610,315
20230530,133400,1858032260,8630,8600,8630,8600,21
20230530,133300,1857851630,8600,8600,8600,8600,60
20230530,133200,1857335630,8600,8610,8610,8600,414
20230530,133100,1853774730,8610,8610,8610,8610,0
20230530,133000,1853774730,8610,8610,8610,8610,175
20230530,132900,1852267980,8610,8610,8610,8610,56
20230530,132800,1851785820,8610,8610,8610,8610,0
20230530,132700,1851785820,8610,8630,8630,8610,12
20230530,132600,1851682280,8600,8610,8610,8600,2000
20230530,132500,1834480630,8630,8640,8640,8630,2
20230530,132400,1834463360,8610,8610,8630,8610,285
20230530,132300,1832009490,8610,8630,8630,8610,354
20230530,132200,1828957890,8630,8630,8630,8630,50
20230530,132100,1828526390,8640,8630,8640,8630,140
20230530,132000,1827317990,8630,8630,8630,8630,12
20230530,131900,1827214430,8630,8640,8640,8630,263
20230530,131800,1824942290,8640,8620,8640,8620,69
20230530,131700,1824346240,8630,8640,8640,8630,204
20230530,131600,1822583710,8640,8640,8640,8640,0
20230530,131500,1822583710,8640,8610,8640,8610,4
20230530,131400,1822549240,8600,8600,8600,8600,0
20230530,131300,1822549240,8600,8600,8600,8600,3
20230530,131200,1822523440,8640,8610,8640,8600,921
20230530,131100,1814602420,8610,8610,8610,8610,131
20230530,131000,1813474510,8600,8600,8600,8600,0
20230530,130900,1813474510,8600,8620,8620,8600,1588
20230530,130800,1799800380,8650,8650,8650,8650,22
20230530,130700,1799610080,8660,8660,8660,8660,1
20230530,130600,1799601420,8650,8650,8650,8650,108
20230530,130500,1798667220,8650,8650,8650,8650,0
20230530,130400,1798667220,8650,8650,8650,8650,5
20230530,130300,1798623970,8660,8650,8660,8650,484
20230530,130200,1794432810,8660,8650,8660,8650,767
20230530,130100,1787795590,8660,8660,8660,8660,1
20230530,130000,1787786930,8650,8650,8650,8650,2
20230530,125900,1787769630,8650,8620,8660,8620,1280
20230530,125800,1776725500,8620,8630,8630,8620,203
20230530,125700,1774973640,8610,8610,8610,8610,0
20230530,125600,1774973640,8610,8610,8610,8610,20
20230530,125500,1774801440,8610,8620,8620,8600,163
20230530,125400,1773397690,8610,8620,8620,8610,306
20230530,125300,1770761150,8620,8620,8620,8620,0
20230530,125200,1770761150,8620,8620,8620,8620,5
20230530,125100,1770718050,8600,8600,8600,8600,0
20230530,125000,1770718050,8600,8620,8620,8600,2051
20230530,124900,1753061240,8620,8620,8620,8620,636
20230530,124800,1747578920,8650,8640,8650,8640,478
20230530,124700,1743445770,8640,8640,8640,8640,114
20230530,124600,1742460810,8640,8640,8640,8640,0
20230530,124500,1742460810,8640,8640,8640,8640,5
20230530,124400,1742417610,8660,8640,8660,8640,28
20230530,124300,1742175570,8640,8640,8640,8640,0
20230530,124200,1742175570,8640,8630,8660,8630,1013
20230530,124100,1733433170,8630,8630,8630,8620,220
20230530,124000,1731536370,8620,8660,8660,8620,50
20230530,123900,1731105090,8670,8660,8670,8660,150
20230530,123800,1729805890,8660,8660,8660,8660,42
20230530,123700,1729442170,8670,8670,8670,8670,128
20230530,123600,1728332410,8670,8670,8670,8670,384
20230530,123500,1725003130,8670,8670,8670,8670,1492
20230530,123400,1712067490,8670,8670,8680,8670,418
20230530,123300,1708441490,8670,8670,8670,8670,3
20230530,123200,1708415480,8660,8660,8660,8660,1
20230530,123100,1708406820,8680,8630,8680,8630,746
20230530,123000,1701944860,8630,8630,8630,8630,36
20230530,122900,1701634180,8630,8630,8630,8630,240
20230530,122800,1699562980,8670,8640,8670,8640,910
20230530,122700,1691695600,8640,8660,8660,8640,52
20230530,122600,1691245320,8630,8660,8660,8630,119
20230530,122500,1690216520,8660,8620,8660,8620,115
20230530,122400,1689222620,8620,8650,8650,8620,210
20230530,122300,1687408290,8650,8660,8660,8650,75
20230530,122200,1686758890,8660,8660,8660,8660,57
20230530,122100,1686265270,8670,8680,8680,8670,209
20230530,122000,1684452190,8680,8670,8680,8670,12
20230530,121900,1684348040,8670,8660,8670,8660,188
20230530,121800,1682719290,8650,8650,8650,8650,10
20230530,121700,1682632790,8650,8650,8670,8650,1011
20230530,121600,1673877490,8650,8650,8650,8650,10
20230530,121500,1673790990,8640,8640,8640,8640,1
20230530,121400,1673782350,8670,8630,8670,8630,152
20230530,121300,1672466550,8630,8670,8670,8630,1314
20230530,121200,1661098270,8670,8690,8690,8670,641
20230530,121100,1655533170,8690,8690,8690,8690,315
20230530,121000,1652795820,8680,8690,8690,8680,332
20230530,120900,1649910840,8690,8670,8690,8670,344
20230530,120800,1646928190,8670,8630,8670,8630,102
20230530,120700,1646047850,8640,8650,8650,8640,578
20230530,120600,1641053150,8650,8660,8660,8650,12
20230530,120500,1640949340,8660,8670,8670,8660,70
20230530,120400,1640343040,8670,8670,8670,8610,1159
20230530,120300,1630334660,8680,8690,8690,8680,346
20230530,120200,1627330660,8690,8700,8700,8690,544
20230530,120100,1622598140,8700,8690,8700,8680,316
20230530,120000,1619852840,8700,8690,8700,8690,325
20230530,115900,1617025690,8700,8700,8700,8690,778
20230530,115800,1610262390,8700,8700,8700,8690,306
20230530,115700,1607603190,8700,8690,8700,8680,398
20230530,115600,1604144650,8690,8680,8690,8680,610
20230530,115500,1598849840,8680,8680,8680,8680,0
20230530,115400,1598849840,8680,8660,8680,8650,733
20230530,115300,1592502260,8650,8680,8680,8650,338
20230530,115200,1589576660,8680,8650,8680,8630,970
20230530,115100,1581191700,8650,8670,8670,8630,2277
20230530,115000,1561491290,8670,8670,8700,8660,429
20230530,114900,1557772760,8670,8700,8700,8610,1835
20230530,114800,1541853740,8700,8740,8740,8690,3009
20230530,114700,1515626780,8750,8760,8760,8730,3404
20230530,114600,1485856750,8760,8760,8780,8730,5497
20230530,114500,1437727380,8760,8710,8770,8710,6296
20230530,114400,1382681400,8710,8680,8710,8680,2317
20230530,114300,1362539550,8680,8680,8690,8680,466
20230530,114200,1358490830,8690,8680,8690,8680,713
20230530,114100,1352300700,8680,8670,8680,8670,370
20230530,114000,1349089660,8670,8650,8670,8650,677
20230530,113900,1343226890,8670,8680,8680,8650,110
20230530,113800,1342272770,8680,8680,8680,8670,309
20230530,113700,1339590750,8680,8680,8700,8680,1393
20230530,113600,1327499470,8690,8650,8690,8620,3319
20230530,113500,1298734020,8610,8650,8650,8610,209
20230530,113400,1296928180,8650,8600,8650,8600,34
20230530,113300,1296634230,8600,8650,8650,8600,1049
20230530,113200,1287584590,8650,8640,8650,8640,126
20230530,113100,1286494700,8640,8660,8660,8640,114
20230530,113000,1285508970,8660,8660,8670,8660,464
20230530,112900,1281487210,8660,8620,8660,8610,2297
20230530,112800,1261619290,8630,8620,8630,8620,483
20230530,112700,1257455810,8620,8630,8630,8620,791
20230530,112600,1250631580,8640,8660,8660,8640,418
20230530,112500,1247013970,8650,8640,8670,8640,5710
20230530,112400,1197646290,8640,8590,8640,8590,4848
20230530,112300,1155909520,8590,8590,8600,8590,590
20230530,112200,1150839000,8590,8580,8600,8580,3285
20230530,112100,1122611250,8580,8560,8590,8560,1452
20230530,112000,1110167850,8550,8540,8550,8530,1758
20230530,111900,1095141500,8550,8540,8550,8540,684
20230530,111800,1089295400,8540,8540,8540,8540,69
20230530,111700,1088706140,8520,8520,8540,8520,975
20230530,111600,1080397980,8530,8530,8530,8530,459
20230530,111500,1076482710,8530,8510,8530,8510,1079
20230530,111400,1067287350,8510,8510,8510,8510,0
20230530,111300,1067287350,8510,8490,8510,8490,317
20230530,111200,1064594750,8490,8450,8490,8450,982
20230530,111100,1056271020,8460,8460,8460,8450,731
20230530,111000,1050088760,8460,8460,8460,8460,0
20230530,110900,1050088760,8460,8470,8470,8460,266
20230530,110800,1047838290,8470,8480,8480,8470,552
20230530,110700,1043159690,8490,8490,8490,8490,0
20230530,110600,1043159690,8490,8480,8490,8480,4
20230530,110500,1043125740,8500,8500,8500,8500,13
20230530,110400,1043015240,8480,8480,8480,8480,0
20230530,110300,1043015240,8480,8480,8480,8480,12
20230530,110200,1042913480,8480,8500,8500,8480,193
20230530,110100,1041275580,8500,8490,8500,8490,1595
20230530,110000,1027729950,8480,8470,8480,8450,1007
20230530,105900,1019208050,8470,8470,8470,8470,281
20230530,105800,1016827980,8490,8480,8490,8480,241
20230530,105700,1014781950,8480,8480,8480,8480,500
20230530,105600,1010541950,8490,8490,8490,8490,41
20230530,105500,1010193860,8490,8490,8490,8490,374
20230530,105400,1007018600,8490,8490,8490,8490,112
20230530,105300,1006067720,8490,8490,8490,8490,96
20230530,105200,1005252680,8490,8500,8510,8490,2550
20230530,105100,983560680,8490,8510,8510,8490,9
20230530,105000,983484170,8520,8520,8520,8520,0
20230530,104900,983484170,8520,8520,8520,8520,0
20230530,104800,983484170,8520,8530,8530,8490,1299
20230530,104700,972433100,8520,8510,8530,8510,423
20230530,104600,968829770,8500,8500,8500,8500,8
20230530,104500,968761770,8500,8500,8500,8500,6
20230530,104400,968710770,8500,8500,8500,8500,209
20230530,104300,966934270,8500,8500,8500,8500,10
20230530,104200,966849270,8500,8500,8510,8500,150
20230530,104100,965573040,8500,8490,8500,8490,1580
20230530,104000,952143320,8480,8480,8480,8480,285
20230530,103900,949726520,8480,8480,8480,8480,0
20230530,103800,949726520,8480,8480,8480,8480,8
20230530,103700,949658680,8480,8480,8490,8480,338
20230530,103600,946792340,8490,8490,8490,8490,140
20230530,103500,945603740,8490,8490,8490,8490,10
20230530,103400,945518840,8470,8490,8490,8470,641
20230530,103300,940086790,8500,8500,8500,8500,18
20230530,103200,939933790,8500,8500,8500,8500,80
20230530,103100,939253790,8550,8500,8550,8500,3230
20230530,103000,911660850,8500,8490,8500,8460,620
20230530,102900,906395920,8460,8460,8460,8460,50
20230530,102800,905972920,8460,8470,8470,8460,584
20230530,102700,901031960,8470,8490,8490,8470,1531
20230530,102600,888063210,8490,8490,8490,8490,10
20230530,102500,887978310,8500,8500,8500,8500,189
20230530,102400,886371810,8500,8500,8500,8500,90
20230530,102300,885606810,8530,8500,8530,8500,21
20230530,102200,885427980,8490,8500,8500,8490,110
20230530,102100,884493800,8500,8500,8500,8500,1026
20230530,102000,875772800,8510,8510,8510,8510,290
20230530,101900,873304900,8510,8510,8510,8510,0
20230530,101800,873304900,8510,8530,8530,8510,1293
20230530,101700,862297240,8540,8530,8540,8530,1084
20230530,101600,853043380,8530,8510,8530,8510,7
20230530,101500,852983790,8520,8530,8530,8520,155
20230530,101400,851661870,8540,8540,8540,8540,3
20230530,101300,851636250,8540,8510,8540,8510,906
20230530,101200,843922680,8510,8530,8530,8510,1459
20230530,101100,831493850,8520,8530,8540,8520,870
20230530,101000,824075110,8530,8530,8530,8530,191
20230530,100900,822445880,8530,8540,8540,8530,583
20230530,100800,817468560,8540,8560,8560,8540,351
20230530,100700,814464760,8550,8560,8560,8550,474
20230530,100600,810410780,8550,8560,8570,8550,1701
20230530,100500,795862360,8570,8600,8600,8570,1793
20230530,100400,780461210,8600,8610,8610,8600,1128
20230530,100300,770749640,8600,8610,8610,8580,3374
20230530,100200,741739650,8610,8560,8610,8550,7283
20230530,100100,679203950,8560,8540,8570,8540,4113
20230530,100000,644040780,8540,8510,8550,8510,3396
20230530,095900,615058790,8480,8480,8520,8480,2134
20230530,095800,596932680,8480,8480,8480,8480,86
20230530,095700,596203400,8480,8490,8490,8480,329
20230530,095600,593411440,8490,8490,8490,8490,291
20230530,095500,590940850,8480,8490,8500,8480,157
20230530,095400,589608880,8480,8500,8520,8480,1906
20230530,095300,573389130,8520,8500,8520,8480,2409
20230530,095200,552882160,8510,8460,8510,8460,2153
20230530,095100,534605980,8460,8500,8500,8460,493
20230530,095000,530428130,8500,8410,8520,8410,7904
20230530,094900,463546030,8410,8410,8420,8410,2293
20230530,094800,444260940,8410,8380,8420,8380,5283
20230530,094700,399908560,8390,8390,8400,8390,3030
20230530,094600,374459510,8390,8370,8390,8370,350
20230530,094500,371526290,8350,8390,8400,8350,6033
20230530,094400,321073530,8350,8370,8400,8350,3875
20230530,094300,288604430,8370,8350,8370,8350,386
20230530,094200,285378610,8380,8370,8380,8370,501
20230530,094100,281185230,8380,8370,8380,8370,1039
20230530,094000,272488790,8370,8360,8380,8360,1312
20230530,093900,261514990,8350,8350,8380,8350,1142
20230530,093800,251964090,8350,8350,8360,8350,1794
20230530,093700,236977940,8350,8320,8350,8320,1251
20230530,093600,226557980,8330,8330,8330,8330,101
20230530,093500,225716650,8330,8330,8330,8320,219
20230530,093400,223892650,8360,8360,8360,8360,0
20230530,093300,223892650,8360,8360,8370,8360,809
20230530,093200,217128880,8360,8340,8360,8340,2635
20230530,093100,195139300,8330,8300,8330,8300,2109
20230530,093000,177603760,8290,8290,8300,8290,356
20230530,092900,174651520,8310,8310,8310,8310,0
20230530,092800,174651520,8310,8280,8310,8250,154
20230530,092700,173379740,8310,8290,8310,8270,105
20230530,092600,172509350,8290,8330,8330,8290,132
20230530,092500,171414920,8300,8330,8330,8300,63
20230530,092400,170891960,8310,8300,8330,8300,20
20230530,092300,170725920,8330,8330,8330,8330,2
20230530,092200,170709260,8290,8290,8290,8290,0
20230530,092100,170709260,8290,8300,8320,8290,1869
20230530,092000,155209120,8300,8310,8310,8300,299
20230530,091900,152726630,8310,8330,8340,8310,333
20230530,091800,149952670,8340,8330,8340,8310,1736
20230530,091700,135490460,8340,8320,8340,8320,674
20230530,091600,129882620,8320,8310,8320,8310,112
20230530,091500,128951280,8320,8320,8320,8320,4
20230530,091400,128918000,8320,8310,8340,8310,300
20230530,091300,126419140,8320,8320,8320,8320,1
20230530,091200,126410820,8320,8320,8320,8310,1194
20230530,091100,116477390,8320,8330,8330,8310,3556
20230530,091000,86861350,8350,8340,8350,8330,260
20230530,090900,84691690,8340,8320,8340,8320,543
20230530,090800,80163750,8310,8300,8320,8300,765
20230530,090700,73808110,8300,8290,8300,8260,1033
20230530,090600,65245360,8260,8260,8260,8260,100
20230530,090500,64419360,8260,8300,8300,8260,1328
20230530,090400,53410460,8320,8250,8320,8250,744
20230530,090300,47265670,8250,8250,8250,8250,1
20230530,090200,47257420,8230,8320,8320,8230,695
20230530,090100,41516790,8320,8310,8350,8310,2793
20230530,090000,18240460,8310,8220,8310,8220,1876