stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,184900,30342470,2190,2190,2190,2190,12
20230530,184800,30342470,2190,2190,2190,2190,0
20230530,184700,30342470,2190,2190,2190,2190,0
20230530,184600,30342470,2190,2190,2190,2190,0
20230530,184500,30342470,2190,2190,2190,2190,0
20230530,184400,30342470,2190,2190,2190,2190,0
20230530,184300,30342470,2190,2190,2190,2190,0
20230530,184200,30342470,2190,2190,2190,2190,0
20230530,184100,30342470,2190,2190,2190,2190,0
20230530,184000,30342470,2190,2190,2190,2190,0
20230530,183900,30342470,2190,2190,2190,2190,0
20230530,183800,30342470,2190,2190,2190,2190,0
20230530,183700,30342470,2190,2190,2190,2190,0
20230530,183600,30342470,2190,2190,2190,2190,0
20230530,183500,30342470,2190,2190,2190,2190,0
20230530,183400,30342470,2190,2190,2190,2190,0
20230530,183300,30342470,2190,2190,2190,2190,0
20230530,183200,30342470,2190,2190,2190,2190,0
20230530,183100,30342470,2190,2190,2190,2190,0
20230530,183000,30342470,2190,2190,2190,2190,0
20230530,182900,30342470,2190,2190,2190,2190,0
20230530,182800,30342470,2190,2190,2190,2190,0
20230530,182700,30342470,2190,2190,2190,2190,0
20230530,182600,30342470,2190,2190,2190,2190,0
20230530,182500,30342470,2190,2190,2190,2190,0
20230530,182400,30342470,2190,2190,2190,2190,0
20230530,182300,30342470,2190,2190,2190,2190,0
20230530,182200,30342470,2190,2190,2190,2190,0
20230530,182100,30342470,2190,2190,2190,2190,0
20230530,182000,30342470,2190,2190,2190,2190,0
20230530,181900,30342470,2190,2190,2190,2190,12
20230530,181800,30342470,2190,2190,2190,2190,0
20230530,181700,30342470,2190,2190,2190,2190,0
20230530,181600,30342470,2190,2190,2190,2190,0
20230530,181500,30342470,2190,2190,2190,2190,0
20230530,181400,30342470,2190,2190,2190,2190,0
20230530,181300,30342470,2190,2190,2190,2190,0
20230530,181200,30342470,2190,2190,2190,2190,0
20230530,181100,30342470,2190,2190,2190,2190,0
20230530,181000,30342470,2190,2190,2190,2190,0
20230530,180900,30342470,2190,2190,2190,2190,0
20230530,180800,30342470,2190,2190,2190,2190,0
20230530,180700,30342470,2190,2190,2190,2190,0
20230530,180600,30342470,2190,2190,2190,2190,0
20230530,180500,30342470,2190,2190,2190,2190,0
20230530,180400,30342470,2190,2190,2190,2190,0
20230530,180300,30342470,2190,2190,2190,2190,0
20230530,180200,30342470,2190,2190,2190,2190,0
20230530,180100,30342470,2190,2190,2190,2190,0
20230530,180000,30342470,2190,2190,2190,2190,0
20230530,175900,30342470,2190,2190,2190,2190,0
20230530,175800,30342470,2190,2190,2190,2190,0
20230530,175700,30342470,2190,2190,2190,2190,0
20230530,175600,30342470,2190,2190,2190,2190,0
20230530,175500,30342470,2190,2190,2190,2190,0
20230530,175400,30342470,2190,2190,2190,2190,0
20230530,175300,30342470,2190,2190,2190,2190,0
20230530,175200,30342470,2190,2190,2190,2190,0
20230530,175100,30342470,2190,2190,2190,2190,0
20230530,175000,30342470,2190,2190,2190,2190,0
20230530,174900,30342470,2190,2190,2190,2190,12
20230530,174800,30342470,2190,2190,2190,2190,0
20230530,174700,30342470,2190,2190,2190,2190,0
20230530,174600,30342470,2190,2190,2190,2190,0
20230530,174500,30342470,2190,2190,2190,2190,0
20230530,174400,30342470,2190,2190,2190,2190,0
20230530,174300,30342470,2190,2190,2190,2190,0
20230530,174200,30342470,2190,2190,2190,2190,0
20230530,174100,30342470,2190,2190,2190,2190,0
20230530,174000,30342470,2190,2190,2190,2190,0
20230530,173900,30342470,2190,2190,2190,2190,0
20230530,173800,30342470,2190,2190,2190,2190,0
20230530,173700,30342470,2190,2190,2190,2190,0
20230530,173600,30342470,2190,2190,2190,2190,0
20230530,173500,30342470,2190,2190,2190,2190,0
20230530,173400,30342470,2190,2190,2190,2190,0
20230530,173300,30342470,2190,2190,2190,2190,0
20230530,173200,30342470,2190,2190,2190,2190,0
20230530,173100,30342470,2190,2190,2190,2190,0
20230530,173000,30342470,2190,2190,2190,2190,0
20230530,172900,30342470,2190,2190,2190,2190,0
20230530,172800,30342470,2190,2190,2190,2190,0
20230530,172700,30342470,2190,2190,2190,2190,0
20230530,172600,30342470,2190,2190,2190,2190,0
20230530,172500,30342470,2190,2190,2190,2190,0
20230530,172400,30342470,2190,2190,2190,2190,0
20230530,172300,30342470,2190,2190,2190,2190,0
20230530,172200,30342470,2190,2190,2190,2190,0
20230530,172100,30342470,2190,2190,2190,2190,0
20230530,172000,30342470,2190,2190,2190,2190,0
20230530,171900,30342470,2190,2190,2190,2190,12
20230530,171800,30342470,2190,2190,2190,2190,0
20230530,171700,30342470,2190,2190,2190,2190,0
20230530,171600,30342470,2190,2190,2190,2190,0
20230530,171500,30342470,2190,2190,2190,2190,0
20230530,171400,30342470,2190,2190,2190,2190,0
20230530,171300,30342470,2190,2190,2190,2190,0
20230530,171200,30342470,2190,2190,2190,2190,0
20230530,171100,30342470,2190,2190,2190,2190,0
20230530,171000,30342470,2190,2190,2190,2190,0
20230530,170900,30342470,2190,2190,2190,2190,0
20230530,170800,30342470,2190,2190,2190,2190,0
20230530,170700,30342470,2190,2190,2190,2190,0
20230530,170600,30342470,2190,2190,2190,2190,0
20230530,170500,30342470,2190,2190,2190,2190,0
20230530,170400,30342470,2190,2190,2190,2190,0
20230530,170300,30342470,2190,2190,2190,2190,0
20230530,170200,30342470,2190,2190,2190,2190,0
20230530,170100,30342470,2190,2190,2190,2190,0
20230530,170000,30342470,2190,2190,2190,2190,0
20230530,165900,30342470,2190,2190,2190,2190,0
20230530,165800,30342470,2190,2190,2190,2190,0
20230530,165700,30342470,2190,2190,2190,2190,0
20230530,165600,30342470,2190,2190,2190,2190,0
20230530,165500,30342470,2190,2190,2190,2190,0
20230530,165400,30342470,2190,2190,2190,2190,0
20230530,165300,30342470,2190,2190,2190,2190,0
20230530,165200,30342470,2190,2190,2190,2190,0
20230530,165100,30342470,2190,2190,2190,2190,0
20230530,165000,30342470,2190,2190,2190,2190,0
20230530,164900,30342470,2190,2190,2190,2190,12
20230530,164800,30342470,2190,2190,2190,2190,0
20230530,164700,30342470,2190,2190,2190,2190,0
20230530,164600,30342470,2190,2190,2190,2190,0
20230530,164500,30342470,2190,2190,2190,2190,0
20230530,164400,30342470,2190,2190,2190,2190,0
20230530,164300,30342470,2190,2190,2190,2190,0
20230530,164200,30342470,2190,2190,2190,2190,0
20230530,164100,30342470,2190,2190,2190,2190,0
20230530,164000,30342470,2190,2190,2190,2190,0
20230530,163900,30342470,2190,2190,2190,2190,0
20230530,163800,30342470,2190,2190,2190,2190,0
20230530,163700,30342470,2190,2190,2190,2190,0
20230530,163600,30342470,2190,2190,2190,2190,0
20230530,163500,30342470,2190,2190,2190,2190,0
20230530,163400,30342470,2190,2190,2190,2190,0
20230530,163300,30342470,2190,2190,2190,2190,0
20230530,163200,30342470,2190,2190,2190,2190,0
20230530,163100,30342470,2190,2190,2190,2190,0
20230530,163000,30342470,2190,2190,2190,2190,0
20230530,162900,30342470,2190,2190,2190,2190,0
20230530,162800,30342470,2190,2190,2190,2190,0
20230530,162700,30342470,2190,2190,2190,2190,0
20230530,162600,30342470,2190,2190,2190,2190,0
20230530,162500,30342470,2190,2190,2190,2190,0
20230530,162400,30342470,2190,2190,2190,2190,0
20230530,162300,30342470,2190,2190,2190,2190,0
20230530,162200,30342470,2190,2190,2190,2190,0
20230530,162100,30342470,2190,2190,2190,2190,0
20230530,162000,30342470,2190,2190,2190,2190,0
20230530,161900,30342470,2190,2190,2190,2190,12
20230530,161800,30342470,2190,2190,2190,2190,0
20230530,161700,30342470,2190,2190,2190,2190,0
20230530,161600,30342470,2190,2190,2190,2190,0
20230530,161500,30342470,2190,2190,2190,2190,0
20230530,161400,30342470,2190,2190,2190,2190,0
20230530,161300,30342470,2190,2190,2190,2190,0
20230530,161200,30342470,2190,2190,2190,2190,0
20230530,161100,30342470,2190,2190,2190,2190,0
20230530,161000,30342470,2190,2190,2190,2190,0
20230530,160900,30342470,2190,2190,2190,2190,0
20230530,160800,30342470,2190,2190,2190,2190,0
20230530,160700,30342470,2190,2190,2190,2190,0
20230530,160600,30342470,2190,2190,2190,2190,0
20230530,160500,30342470,2190,2190,2190,2190,0
20230530,160400,30342470,2190,2190,2190,2190,0
20230530,160300,30342470,2190,2190,2190,2190,0
20230530,160200,30342470,2190,2190,2190,2190,0
20230530,160100,30342470,2190,2190,2190,2190,0
20230530,160000,30342470,2190,2190,2190,2190,0
20230530,155900,30342470,2190,2190,2190,2190,0
20230530,155800,30342470,2190,2190,2190,2190,0
20230530,155700,30342470,2190,2190,2190,2190,0
20230530,155600,30342470,2190,2190,2190,2190,0
20230530,155500,30342470,2190,2190,2190,2190,0
20230530,155400,30342470,2190,2190,2190,2190,0
20230530,155300,30342470,2190,2190,2190,2190,0
20230530,155200,30342470,2190,2190,2190,2190,0
20230530,155100,30342470,2190,2190,2190,2190,0
20230530,155000,30342470,2190,2190,2190,2190,0
20230530,154900,30342470,2190,2190,2190,2190,12
20230530,154800,30342470,2190,2190,2190,2190,0
20230530,154700,30342470,2190,2190,2190,2190,0
20230530,154600,30342470,2190,2190,2190,2190,0
20230530,154500,30342470,2190,2190,2190,2190,0
20230530,154400,30342470,2190,2190,2190,2190,0
20230530,154300,30342470,2190,2190,2190,2190,0
20230530,154200,30342470,2190,2190,2190,2190,0
20230530,154100,30342470,2190,2190,2190,2190,0
20230530,154000,30342470,2190,2190,2190,2190,0
20230530,153900,30342470,2190,2190,2190,2190,0
20230530,153800,30342470,2190,2190,2190,2190,0
20230530,153700,30342470,2190,2190,2190,2190,0
20230530,153600,30342470,2190,2190,2190,2190,0
20230530,153500,30342470,2190,2190,2190,2190,0
20230530,153400,30342470,2190,2190,2190,2190,0
20230530,153300,30342470,2190,2190,2190,2190,0
20230530,153200,30342470,2190,2190,2190,2190,0
20230530,153100,30342470,2190,2190,2190,2190,0
20230530,153000,30342470,2190,2190,2190,2190,0
20230530,152900,30342470,2190,2190,2190,2190,0
20230530,152800,30342470,2190,2190,2190,2190,0
20230530,152700,30342470,2190,2190,2190,2190,0
20230530,152600,30342470,2190,2190,2190,2190,0
20230530,152500,30342470,2190,2190,2190,2190,0
20230530,152400,30342470,2190,2190,2190,2190,0
20230530,152300,30342470,2190,2190,2190,2190,0
20230530,152200,30342470,2190,2190,2190,2190,0
20230530,152100,30342470,2190,2190,2190,2190,0
20230530,152000,30342470,2190,2190,2190,2190,0
20230530,151900,30342470,2190,2190,2190,2190,0
20230530,151800,30342470,2190,2190,2190,2190,0
20230530,151700,30342470,2190,2190,2190,2190,0
20230530,151600,30342470,2190,2190,2190,2190,12
20230530,151500,30316190,2195,2195,2195,2195,0
20230530,151400,30316190,2195,2195,2195,2195,0
20230530,151300,30316190,2195,2195,2195,2195,0
20230530,151200,30316190,2195,2195,2195,2195,0
20230530,151100,30316190,2195,2195,2195,2195,0
20230530,151000,30316190,2195,2195,2195,2195,0
20230530,150900,30316190,2195,2195,2195,2195,0
20230530,150800,30316190,2195,2195,2195,2195,0
20230530,150700,30316190,2195,2195,2195,2195,0
20230530,150600,30316190,2195,2195,2195,2195,0
20230530,150500,30316190,2195,2195,2195,2195,0
20230530,150400,30316190,2195,2195,2195,2195,0
20230530,150300,30316190,2195,2195,2195,2195,0
20230530,150200,30316190,2195,2195,2195,2195,0
20230530,150100,30316190,2195,2195,2195,2195,0
20230530,150000,30316190,2195,2195,2195,2195,0
20230530,145900,30316190,2195,2195,2195,2195,112
20230530,145800,30070350,2195,2195,2195,2195,0
20230530,145700,30070350,2195,2195,2195,2195,0
20230530,145600,30070350,2195,2195,2195,2195,133
20230530,145500,29778415,2195,2195,2195,2195,0
20230530,145400,29778415,2195,2195,2195,2195,0
20230530,145300,29778415,2195,2195,2195,2195,0
20230530,145200,29778415,2195,2195,2195,2195,89
20230530,145100,29583060,2195,2195,2195,2195,0
20230530,145000,29583060,2195,2195,2195,2195,0
20230530,144900,29583060,2195,2195,2195,2195,0
20230530,144800,29583060,2195,2195,2195,2195,144
20230530,144700,29266980,2195,2195,2195,2195,0
20230530,144600,29266980,2195,2195,2195,2195,0
20230530,144500,29266980,2195,2195,2195,2195,78
20230530,144400,29095770,2195,2195,2195,2195,0
20230530,144300,29095770,2195,2195,2195,2195,0
20230530,144200,29095770,2195,2195,2195,2195,0
20230530,144100,29095770,2195,2195,2195,2195,121
20230530,144000,28830175,2195,2195,2195,2195,0
20230530,143900,28830175,2195,2195,2195,2195,0
20230530,143800,28830175,2195,2195,2195,2195,0
20230530,143700,28830175,2195,2195,2195,2195,101
20230530,143600,28608480,2195,2195,2195,2195,0
20230530,143500,28608480,2195,2195,2195,2195,0
20230530,143400,28608480,2195,2195,2195,2195,0
20230530,143300,28608480,2195,2195,2195,2195,140
20230530,143200,28301180,2195,2195,2195,2195,0
20230530,143100,28301180,2195,2195,2195,2195,0
20230530,143000,28301180,2195,2195,2195,2195,82
20230530,142900,28121190,2195,2195,2195,2195,0
20230530,142800,28121190,2195,2195,2195,2195,114
20230530,142700,27870960,2190,2190,2190,2190,0
20230530,142600,27870960,2190,2190,2190,2190,11
20230530,142500,27846870,2195,2195,2195,2195,0
20230530,142400,27846870,2195,2195,2195,2195,0
20230530,142300,27846870,2195,2195,2195,2195,0
20230530,142200,27846870,2195,2195,2195,2195,98
20230530,142100,27631760,2170,2185,2185,2170,18
20230530,142000,27592615,2195,2195,2195,2195,0
20230530,141900,27592615,2195,2195,2195,2195,124
20230530,141800,27320435,2195,2195,2195,2195,0
20230530,141700,27320435,2195,2195,2195,2195,0
20230530,141600,27320435,2195,2195,2195,2195,0
20230530,141500,27320435,2195,2195,2195,2195,98
20230530,141400,27105325,2195,2195,2195,2195,0
20230530,141300,27105325,2195,2195,2195,2195,0
20230530,141200,27105325,2195,2195,2195,2195,0
20230530,141100,27105325,2195,2195,2195,2195,114
20230530,141000,26855095,2195,2195,2195,2195,0
20230530,140900,26855095,2195,2195,2195,2195,0
20230530,140800,26855095,2195,2195,2195,2195,0
20230530,140700,26855095,2195,2195,2195,2195,108
20230530,140600,26618035,2195,2195,2195,2195,0
20230530,140500,26618035,2195,2195,2195,2195,0
20230530,140400,26618035,2195,2195,2195,2195,119
20230530,140300,26356830,2195,2195,2195,2195,0
20230530,140200,26356830,2195,2195,2195,2195,0
20230530,140100,26356830,2195,2195,2195,2195,0
20230530,140000,26356830,2195,2195,2195,2195,103
20230530,135900,26130745,2195,2195,2195,2195,0
20230530,135800,26130745,2195,2195,2195,2195,0
20230530,135700,26130745,2195,2195,2195,2195,0
20230530,135600,26130745,2195,2195,2195,2195,111
20230530,135500,25887100,2195,2195,2195,2195,0
20230530,135400,25887100,2195,2195,2195,2195,0
20230530,135300,25887100,2195,2195,2195,2195,112
20230530,135200,25641260,2195,2195,2195,2195,0
20230530,135100,25641260,2195,2195,2195,2195,0
20230530,135000,25641260,2195,2195,2195,2195,0
20230530,134900,25641260,2195,2195,2195,2195,141
20230530,134800,25331765,2195,2195,2195,2195,0
20230530,134700,25331765,2195,2195,2195,2195,0
20230530,134600,25331765,2195,2195,2195,2195,0
20230530,134500,25331765,2195,2195,2195,2195,81
20230530,134400,25153970,2195,2195,2195,2195,0
20230530,134300,25153970,2195,2195,2195,2195,0
20230530,134200,25153970,2195,2195,2195,2195,0
20230530,134100,25153970,2195,2195,2195,2195,120
20230530,134000,24890570,2195,2195,2195,2195,0
20230530,133900,24890570,2195,2195,2195,2195,0
20230530,133800,24890570,2195,2195,2195,2195,102
20230530,133700,24666680,2195,2195,2195,2195,0
20230530,133600,24666680,2195,2195,2195,2195,0
20230530,133500,24666680,2195,2195,2195,2195,0
20230530,133400,24666680,2195,2195,2195,2195,117
20230530,133300,24409865,2195,2195,2195,2195,0
20230530,133200,24409865,2195,2195,2195,2195,0
20230530,133100,24409865,2195,2195,2195,2195,0
20230530,133000,24409865,2195,2195,2195,2195,105
20230530,132900,24179390,2195,2195,2195,2195,0
20230530,132800,24179390,2195,2195,2195,2195,0
20230530,132700,24179390,2195,2195,2195,2195,134
20230530,132600,23885260,2195,2195,2195,2195,0
20230530,132500,23885260,2195,2195,2195,2195,0
20230530,132400,23885260,2195,2195,2195,2195,0
20230530,132300,23885260,2195,2195,2195,2195,88
20230530,132200,23692100,2195,2195,2195,2195,0
20230530,132100,23692100,2195,2195,2195,2195,0
20230530,132000,23692100,2195,2195,2195,2195,0
20230530,131900,23692100,2195,2195,2195,2195,127
20230530,131800,23413335,2195,2195,2195,2195,0
20230530,131700,23413335,2195,2195,2195,2195,0
20230530,131600,23413335,2195,2195,2195,2195,0
20230530,131500,23413335,2195,2195,2195,2195,96
20230530,131400,23202615,2195,2195,2195,2195,0
20230530,131300,23202615,2195,2195,2195,2195,0
20230530,131200,23202615,2195,2195,2195,2195,122
20230530,131100,22934825,2195,2195,2195,2195,0
20230530,131000,22934825,2195,2195,2195,2195,0
20230530,130900,22934825,2195,2195,2195,2195,0
20230530,130800,22934825,2195,2195,2195,2195,100
20230530,130700,22715325,2195,2195,2195,2195,0
20230530,130600,22715325,2195,2195,2195,2195,105
20230530,130500,22484850,2195,2195,2195,2195,0
20230530,130400,22484850,2195,2195,2195,2195,139
20230530,130300,22179745,2195,2195,2195,2195,0
20230530,130200,22179745,2195,2195,2195,2195,0
20230530,130100,22179745,2195,2195,2195,2195,83
20230530,130000,21997560,2195,2195,2195,2195,0
20230530,125900,21997560,2195,2195,2195,2195,0
20230530,125800,21997560,2195,2195,2195,2195,0
20230530,125700,21997560,2195,2195,2195,2195,116
20230530,125600,21742940,2190,2190,2190,2190,0
20230530,125500,21742940,2190,2190,2190,2190,0
20230530,125400,21742940,2190,2190,2190,2190,0
20230530,125300,21742940,2190,2190,2190,2190,1
20230530,125200,21740750,2195,2195,2195,2195,0
20230530,125100,21740750,2195,2195,2195,2195,0
20230530,125000,21740750,2195,2195,2195,2195,135
20230530,124900,21444425,2195,2195,2195,2195,0
20230530,124800,21444425,2195,2195,2195,2195,0
20230530,124700,21444425,2195,2195,2195,2195,0
20230530,124600,21444425,2195,2195,2195,2195,88
20230530,124500,21251265,2195,2195,2195,2195,0
20230530,124400,21251265,2195,2195,2195,2195,0
20230530,124300,21251265,2195,2195,2195,2195,0
20230530,124200,21251265,2195,2195,2195,2195,131
20230530,124100,20963720,2195,2195,2195,2195,0
20230530,124000,20963720,2195,2195,2195,2195,0
20230530,123900,20963720,2195,2195,2195,2195,0
20230530,123800,20963720,2195,2195,2195,2195,91
20230530,123700,20763975,2195,2195,2195,2195,0
20230530,123600,20763975,2195,2195,2195,2195,0
20230530,123500,20763975,2195,2195,2195,2195,115
20230530,123400,20511550,2195,2195,2195,2195,0
20230530,123300,20511550,2195,2195,2195,2195,0
20230530,123200,20511550,2195,2195,2195,2195,0
20230530,123100,20511550,2195,2195,2195,2195,107
20230530,123000,20276685,2195,2195,2195,2195,0
20230530,122900,20276685,2195,2195,2195,2195,0
20230530,122800,20276685,2195,2195,2195,2195,0
20230530,122700,20276685,2195,2195,2195,2195,133
20230530,122600,19984750,2195,2195,2195,2195,0
20230530,122500,19984750,2195,2195,2195,2195,0
20230530,122400,19984750,2195,2195,2195,2195,89
20230530,122300,19789395,2195,2195,2195,2195,63
20230530,122200,19651110,2190,2190,2190,2190,0
20230530,122100,19651110,2190,2190,2190,2190,0
20230530,122000,19651110,2190,2190,2190,2190,72
20230530,121900,19493430,2190,2190,2190,2190,0
20230530,121800,19493430,2190,2190,2190,2190,0
20230530,121700,19493430,2190,2190,2190,2190,0
20230530,121600,19493430,2190,2195,2195,2190,88
20230530,121500,19300275,2195,2195,2195,2195,0
20230530,121400,19300275,2195,2195,2195,2195,0
20230530,121300,19300275,2195,2195,2195,2195,0
20230530,121200,19300275,2195,2195,2195,2195,137
20230530,121100,18999560,2195,2195,2195,2195,0
20230530,121000,18999560,2195,2195,2195,2195,79
20230530,120900,18826155,2195,2195,2195,2195,86
20230530,120800,18637385,2190,2190,2190,2190,0
20230530,120700,18637385,2190,2190,2190,2190,18
20230530,120600,18597965,2190,2190,2190,2190,0
20230530,120500,18597965,2190,2190,2190,2190,17
20230530,120400,18560735,2195,2195,2195,2195,0
20230530,120300,18560735,2195,2195,2195,2195,0
20230530,120200,18560735,2195,2195,2195,2195,0
20230530,120100,18560735,2195,2190,2195,2170,126
20230530,120000,18284595,2195,2195,2195,2195,0
20230530,115900,18284595,2195,2195,2195,2195,0
20230530,115800,18284595,2195,2195,2195,2195,132
20230530,115700,17994855,2195,2195,2195,2195,0
20230530,115600,17994855,2195,2195,2195,2195,0
20230530,115500,17994855,2195,2195,2195,2195,0
20230530,115400,17994855,2195,2195,2195,2195,90
20230530,115300,17797305,2195,2195,2195,2195,0
20230530,115200,17797305,2195,2195,2195,2195,31
20230530,115100,17729260,2190,2190,2190,2190,0
20230530,115000,17729260,2190,2195,2195,2190,137
20230530,114900,17428560,2195,2195,2195,2195,0
20230530,114800,17428560,2195,2195,2195,2195,0
20230530,114700,17428560,2195,2195,2195,2195,0
20230530,114600,17428560,2195,2195,2195,2195,88
20230530,114500,17235400,2195,2195,2195,2195,0
20230530,114400,17235400,2195,2195,2195,2195,0
20230530,114300,17235400,2195,2195,2195,2195,125
20230530,114200,16961025,2190,2190,2190,2190,0
20230530,114100,16961025,2190,2190,2190,2190,0
20230530,114000,16961025,2190,2190,2190,2190,0
20230530,113900,16961025,2190,2195,2195,2190,101
20230530,113800,16739345,2195,2195,2195,2195,0
20230530,113700,16739345,2195,2195,2195,2195,0
20230530,113600,16739345,2195,2195,2195,2195,0
20230530,113500,16739345,2195,2195,2195,2195,134
20230530,113400,16445215,2195,2195,2195,2195,1
20230530,113300,16443020,2190,2190,2190,2190,0
20230530,113200,16443020,2190,2190,2190,2190,51
20230530,113100,16331330,2190,2190,2190,2190,0
20230530,113000,16331330,2190,2190,2190,2190,0
20230530,112900,16331330,2190,2190,2190,2190,0
20230530,112800,16331330,2190,2190,2190,2190,112
20230530,112700,16086050,2190,2190,2190,2190,0
20230530,112600,16086050,2190,2190,2190,2190,0
20230530,112500,16086050,2190,2190,2190,2190,0
20230530,112400,16086050,2190,2190,2190,2190,110
20230530,112300,15845150,2180,2180,2180,2180,0
20230530,112200,15845150,2180,2180,2180,2180,0
20230530,112100,15845150,2180,2180,2180,2180,1
20230530,112000,15842970,2190,2190,2190,2190,116
20230530,111900,15588930,2190,2190,2190,2190,0
20230530,111800,15588930,2190,2190,2190,2190,0
20230530,111700,15588930,2190,2190,2190,2190,106
20230530,111600,15356790,2190,2190,2190,2190,0
20230530,111500,15356790,2190,2190,2190,2190,0
20230530,111400,15356790,2190,2190,2190,2190,0
20230530,111300,15356790,2190,2190,2190,2190,119
20230530,111200,15096180,2190,2190,2190,2190,0
20230530,111100,15096180,2190,2190,2190,2190,0
20230530,111000,15096180,2190,2190,2190,2190,0
20230530,110900,15096180,2190,2190,2190,2190,103
20230530,110800,14870610,2190,2190,2190,2190,0
20230530,110700,14870610,2190,2190,2190,2190,59
20230530,110600,14741400,2190,2190,2190,2190,131
20230530,110500,14454510,2185,2185,2185,2185,0
20230530,110400,14454510,2185,2185,2185,2185,0
20230530,110300,14454510,2185,2185,2185,2185,0
20230530,110200,14454510,2185,2185,2185,2185,68
20230530,110100,14305930,2180,2180,2180,2180,0
20230530,110000,14305930,2180,2180,2180,2180,50
20230530,105900,14196930,2180,2180,2180,2180,0
20230530,105800,14196930,2180,2180,2180,2180,30
20230530,105700,14131530,2190,2190,2190,2190,0
20230530,105600,14131530,2190,2190,2190,2190,0
20230530,105500,14131530,2190,2190,2190,2190,0
20230530,105400,14131530,2190,2190,2190,2190,165
20230530,105300,13770180,2170,2170,2170,2170,0
20230530,105200,13770180,2170,2170,2170,2170,0
20230530,105100,13770180,2170,2170,2170,2170,54
20230530,105000,13653000,2170,2170,2170,2170,0
20230530,104900,13653000,2170,2170,2170,2170,7
20230530,104800,13637810,2190,2190,2190,2190,0
20230530,104700,13637810,2190,2190,2190,2190,110
20230530,104600,13396910,2190,2190,2190,2190,0
20230530,104500,13396910,2190,2190,2190,2190,0
20230530,104400,13396910,2190,2190,2190,2190,0
20230530,104300,13396910,2190,2190,2190,2190,121
20230530,104200,13131920,2190,2190,2190,2190,0
20230530,104100,13131920,2190,2190,2190,2190,0
20230530,104000,13131920,2190,2190,2190,2190,101
20230530,103900,12910730,2190,2190,2190,2190,0
20230530,103800,12910730,2190,2190,2190,2190,0
20230530,103700,12910730,2190,2190,2190,2190,0
20230530,103600,12910730,2190,2190,2190,2190,116
20230530,103500,12656690,2190,2190,2190,2190,0
20230530,103400,12656690,2190,2190,2190,2190,0
20230530,103300,12656690,2190,2190,2190,2190,0
20230530,103200,12656690,2190,2190,2190,2190,107
20230530,103100,12422360,2190,2190,2190,2190,0
20230530,103000,12422360,2190,2190,2190,2190,0
20230530,102900,12422360,2190,2190,2190,2190,0
20230530,102800,12422360,2190,2190,2190,2190,113
20230530,102700,12174890,2190,2190,2190,2190,0
20230530,102600,12174890,2190,2190,2190,2190,0
20230530,102500,12174890,2190,2190,2190,2190,109
20230530,102400,11936180,2190,2190,2190,2190,0
20230530,102300,11936180,2190,2190,2190,2190,3
20230530,102200,11929610,2190,2190,2190,2190,0
20230530,102100,11929610,2190,2185,2190,2165,172
20230530,102000,11553685,2190,2190,2190,2190,0
20230530,101900,11553685,2190,2190,2190,2190,0
20230530,101800,11553685,2190,2190,2190,2190,0
20230530,101700,11553685,2190,2190,2190,2190,255
20230530,101600,10995235,2190,2190,2190,2190,0
20230530,101500,10995235,2190,2190,2190,2190,0
20230530,101400,10995235,2190,2190,2190,2190,111
20230530,101300,10752145,2190,2190,2190,2190,0
20230530,101200,10752145,2190,2190,2190,2190,0
20230530,101100,10752145,2190,2190,2190,2190,0
20230530,101000,10752145,2190,2190,2190,2190,111
20230530,100900,10509055,2185,2185,2185,2185,0
20230530,100800,10509055,2185,2185,2185,2185,0
20230530,100700,10509055,2185,2185,2185,2185,0
20230530,100600,10509055,2185,2185,2185,2185,41
20230530,100500,10419470,2180,2180,2180,2180,0
20230530,100400,10419470,2180,2180,2180,2180,0
20230530,100300,10419470,2180,2180,2180,2180,0
20230530,100200,10419470,2180,2180,2180,2180,8
20230530,100100,10402030,2185,2185,2185,2185,0
20230530,100000,10402030,2185,2185,2185,2185,0
20230530,095900,10402030,2185,2185,2185,2185,122
20230530,095800,10135460,2185,2185,2185,2185,0
20230530,095700,10135460,2185,2185,2185,2185,0
20230530,095600,10135460,2185,2185,2185,2185,0
20230530,095500,10135460,2185,2185,2185,2185,101
20230530,095400,9914775,2185,2185,2185,2185,0
20230530,095300,9914775,2185,2185,2185,2185,0
20230530,095200,9914775,2185,2185,2185,2185,0
20230530,095100,9914775,2185,2185,2185,2185,156
20230530,095000,9573915,2180,2180,2180,2180,0
20230530,094900,9573915,2180,2180,2180,2180,0
20230530,094800,9573915,2180,2180,2180,2180,66
20230530,094700,9430035,2185,2185,2185,2185,0
20230530,094600,9430035,2185,2185,2185,2185,0
20230530,094500,9430035,2185,2185,2185,2185,0
20230530,094400,9430035,2185,2185,2185,2185,123
20230530,094300,9161280,2185,2185,2185,2185,10
20230530,094200,9139430,2160,2160,2160,2160,0
20230530,094100,9139430,2160,2190,2190,2160,3000
20230530,094000,2657300,2190,2190,2190,2190,39
20230530,093900,2571890,2150,2185,2185,2150,921
20230530,093800,584725,2190,2190,2190,2190,0
20230530,093700,584725,2190,2190,2190,2190,79
20230530,093600,411715,2190,2190,2190,2190,53
20230530,093500,295645,2185,2185,2185,2185,0
20230530,093400,295645,2185,2185,2185,2185,0
20230530,093300,295645,2185,2185,2185,2185,6
20230530,093200,282535,2195,2195,2195,2195,0
20230530,093100,282535,2195,2195,2195,2195,0
20230530,093000,282535,2195,2195,2195,2195,0
20230530,092900,282535,2195,2185,2195,2185,111
20230530,092800,39150,2175,2175,2175,2175,0
20230530,092700,39150,2175,2175,2175,2175,0
20230530,092600,39150,2175,2175,2175,2175,0
20230530,092500,39150,2175,2175,2175,2175,0
20230530,092400,39150,2175,2175,2175,2175,0
20230530,092300,39150,2175,2175,2175,2175,0
20230530,092200,39150,2175,2175,2175,2175,0
20230530,092100,39150,2175,2175,2175,2175,0
20230530,092000,39150,2175,2175,2175,2175,18
20230530,091900,0,2195,2195,2195,2195,0
20230530,091800,0,2195,2195,2195,2195,0
20230530,091700,0,2195,2195,2195,2195,0
20230530,091600,0,2195,2195,2195,2195,0
20230530,091500,0,2195,2195,2195,2195,0
20230530,091400,0,2195,2195,2195,2195,0
20230530,091300,0,2195,2195,2195,2195,0
20230530,091200,0,2195,2195,2195,2195,0
20230530,091100,0,2195,2195,2195,2195,0
20230530,091000,0,2195,2195,2195,2195,0
20230530,090900,0,2195,2195,2195,2195,0
20230530,090800,0,2195,2195,2195,2195,0
20230530,090700,0,2195,2195,2195,2195,0
20230530,090600,0,2195,2195,2195,2195,0
20230530,090500,0,2195,2195,2195,2195,0
20230530,090400,0,2195,2195,2195,2195,0
20230530,090300,0,2195,2195,2195,2195,0
20230530,090200,0,2195,2195,2195,2195,0
20230530,090100,0,2195,2195,2195,2195,0
20230530,090000,0,2195,2195,2195,2195,0