stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,185800,2082784600,23800,23800,23800,23800,3017
20230530,185700,2082784600,23800,23800,23800,23800,0
20230530,185600,2082784600,23800,23800,23800,23800,0
20230530,185500,2082784600,23800,23800,23800,23800,0
20230530,185400,2082784600,23800,23800,23800,23800,0
20230530,185300,2082784600,23800,23800,23800,23800,0
20230530,185200,2082784600,23800,23800,23800,23800,0
20230530,185100,2082784600,23800,23800,23800,23800,0
20230530,185000,2082784600,23800,23800,23800,23800,0
20230530,184900,2082784600,23800,23800,23800,23800,0
20230530,184800,2082784600,23800,23800,23800,23800,0
20230530,184700,2082784600,23800,23800,23800,23800,0
20230530,184600,2082784600,23800,23800,23800,23800,0
20230530,184500,2082784600,23800,23800,23800,23800,0
20230530,184400,2082784600,23800,23800,23800,23800,0
20230530,184300,2082784600,23800,23800,23800,23800,0
20230530,184200,2082784600,23800,23800,23800,23800,0
20230530,184100,2082784600,23800,23800,23800,23800,0
20230530,184000,2082784600,23800,23800,23800,23800,0
20230530,183900,2082784600,23800,23800,23800,23800,0
20230530,183800,2082784600,23800,23800,23800,23800,0
20230530,183700,2082784600,23800,23800,23800,23800,0
20230530,183600,2082784600,23800,23800,23800,23800,0
20230530,183500,2082784600,23800,23800,23800,23800,0
20230530,183400,2082784600,23800,23800,23800,23800,0
20230530,183300,2082784600,23800,23800,23800,23800,0
20230530,183200,2082784600,23800,23800,23800,23800,0
20230530,183100,2082784600,23800,23800,23800,23800,0
20230530,183000,2082784600,23800,23800,23800,23800,0
20230530,182900,2082784600,23800,23800,23800,23800,0
20230530,182800,2082784600,23800,23800,23800,23800,3017
20230530,182700,2082784600,23800,23800,23800,23800,0
20230530,182600,2082784600,23800,23800,23800,23800,0
20230530,182500,2082784600,23800,23800,23800,23800,0
20230530,182400,2082784600,23800,23800,23800,23800,0
20230530,182300,2082784600,23800,23800,23800,23800,0
20230530,182200,2082784600,23800,23800,23800,23800,0
20230530,182100,2082784600,23800,23800,23800,23800,0
20230530,182000,2082784600,23800,23800,23800,23800,0
20230530,181900,2082784600,23800,23800,23800,23800,0
20230530,181800,2082784600,23800,23800,23800,23800,0
20230530,181700,2082784600,23800,23800,23800,23800,0
20230530,181600,2082784600,23800,23800,23800,23800,0
20230530,181500,2082784600,23800,23800,23800,23800,0
20230530,181400,2082784600,23800,23800,23800,23800,0
20230530,181300,2082784600,23800,23800,23800,23800,0
20230530,181200,2082784600,23800,23800,23800,23800,0
20230530,181100,2082784600,23800,23800,23800,23800,0
20230530,181000,2082784600,23800,23800,23800,23800,0
20230530,180900,2082784600,23800,23800,23800,23800,0
20230530,180800,2082784600,23800,23800,23800,23800,0
20230530,180700,2082784600,23800,23800,23800,23800,0
20230530,180600,2082784600,23800,23800,23800,23800,0
20230530,180500,2082784600,23800,23800,23800,23800,0
20230530,180400,2082784600,23800,23800,23800,23800,0
20230530,180300,2082784600,23800,23800,23800,23800,0
20230530,180200,2082784600,23800,23800,23800,23800,0
20230530,180100,2082784600,23800,23800,23800,23800,0
20230530,180000,2082784600,23800,23800,23800,23800,0
20230530,175900,2082784600,23800,23800,23800,23800,0
20230530,175800,2082784600,23800,23800,23800,23800,3017
20230530,175700,2082784600,23800,23800,23800,23800,0
20230530,175600,2082784600,23800,23800,23800,23800,0
20230530,175500,2082784600,23800,23800,23800,23800,0
20230530,175400,2082784600,23800,23800,23800,23800,0
20230530,175300,2082784600,23800,23800,23800,23800,0
20230530,175200,2082784600,23800,23800,23800,23800,0
20230530,175100,2082784600,23800,23800,23800,23800,0
20230530,175000,2082784600,23800,23800,23800,23800,0
20230530,174900,2082784600,23800,23800,23800,23800,0
20230530,174800,2082784600,23800,23800,23800,23800,0
20230530,174700,2082784600,23800,23800,23800,23800,0
20230530,174600,2082784600,23800,23800,23800,23800,0
20230530,174500,2082784600,23800,23800,23800,23800,0
20230530,174400,2082784600,23800,23800,23800,23800,0
20230530,174300,2082784600,23800,23800,23800,23800,0
20230530,174200,2082784600,23800,23800,23800,23800,0
20230530,174100,2082784600,23800,23800,23800,23800,0
20230530,174000,2082784600,23800,23800,23800,23800,0
20230530,173900,2082784600,23800,23800,23800,23800,0
20230530,173800,2082784600,23800,23800,23800,23800,0
20230530,173700,2082784600,23800,23800,23800,23800,0
20230530,173600,2082784600,23800,23800,23800,23800,0
20230530,173500,2082784600,23800,23800,23800,23800,0
20230530,173400,2082784600,23800,23800,23800,23800,0
20230530,173300,2082784600,23800,23800,23800,23800,0
20230530,173200,2082784600,23800,23800,23800,23800,0
20230530,173100,2082784600,23800,23800,23800,23800,0
20230530,173000,2082784600,23800,23800,23800,23800,0
20230530,172900,2082784600,23800,23800,23800,23800,0
20230530,172800,2082784600,23800,23800,23800,23800,3017
20230530,172700,2082784600,23800,23800,23800,23800,0
20230530,172600,2082784600,23800,23800,23800,23800,0
20230530,172500,2082784600,23800,23800,23800,23800,0
20230530,172400,2082784600,23800,23800,23800,23800,0
20230530,172300,2082784600,23800,23800,23800,23800,0
20230530,172200,2082784600,23800,23800,23800,23800,0
20230530,172100,2082784600,23800,23800,23800,23800,0
20230530,172000,2082784600,23800,23800,23800,23800,0
20230530,171900,2082784600,23800,23800,23800,23800,0
20230530,171800,2082784600,23800,23800,23800,23800,0
20230530,171700,2082784600,23800,23800,23800,23800,0
20230530,171600,2082784600,23800,23800,23800,23800,0
20230530,171500,2082784600,23800,23800,23800,23800,0
20230530,171400,2082784600,23800,23800,23800,23800,0
20230530,171300,2082784600,23800,23800,23800,23800,0
20230530,171200,2082784600,23800,23800,23800,23800,0
20230530,171100,2082784600,23800,23800,23800,23800,0
20230530,171000,2082784600,23800,23800,23800,23800,0
20230530,170900,2082784600,23800,23800,23800,23800,0
20230530,170800,2082784600,23800,23800,23800,23800,0
20230530,170700,2082784600,23800,23800,23800,23800,0
20230530,170600,2082784600,23800,23800,23800,23800,0
20230530,170500,2082784600,23800,23800,23800,23800,0
20230530,170400,2082784600,23800,23800,23800,23800,0
20230530,170300,2082784600,23800,23800,23800,23800,0
20230530,170200,2082784600,23800,23800,23800,23800,0
20230530,170100,2082784600,23800,23800,23800,23800,0
20230530,170000,2082784600,23800,23800,23800,23800,0
20230530,165900,2082784600,23800,23800,23800,23800,0
20230530,165800,2082784600,23800,23800,23800,23800,3017
20230530,165700,2082784600,23800,23800,23800,23800,0
20230530,165600,2082784600,23800,23800,23800,23800,0
20230530,165500,2082784600,23800,23800,23800,23800,0
20230530,165400,2082784600,23800,23800,23800,23800,0
20230530,165300,2082784600,23800,23800,23800,23800,0
20230530,165200,2082784600,23800,23800,23800,23800,0
20230530,165100,2082784600,23800,23800,23800,23800,0
20230530,165000,2082784600,23800,23800,23800,23800,0
20230530,164900,2082784600,23800,23800,23800,23800,0
20230530,164800,2082784600,23800,23800,23800,23800,0
20230530,164700,2082784600,23800,23800,23800,23800,0
20230530,164600,2082784600,23800,23800,23800,23800,0
20230530,164500,2082784600,23800,23800,23800,23800,0
20230530,164400,2082784600,23800,23800,23800,23800,0
20230530,164300,2082784600,23800,23800,23800,23800,0
20230530,164200,2082784600,23800,23800,23800,23800,0
20230530,164100,2082784600,23800,23800,23800,23800,0
20230530,164000,2082784600,23800,23800,23800,23800,0
20230530,163900,2082784600,23800,23800,23800,23800,0
20230530,163800,2082784600,23800,23800,23800,23800,0
20230530,163700,2082784600,23800,23800,23800,23800,0
20230530,163600,2082784600,23800,23800,23800,23800,0
20230530,163500,2082784600,23800,23800,23800,23800,0
20230530,163400,2082784600,23800,23800,23800,23800,0
20230530,163300,2082784600,23800,23800,23800,23800,0
20230530,163200,2082784600,23800,23800,23800,23800,0
20230530,163100,2082784600,23800,23800,23800,23800,0
20230530,163000,2082784600,23800,23800,23800,23800,0
20230530,162900,2082784600,23800,23800,23800,23800,0
20230530,162800,2082784600,23800,23800,23800,23800,3017
20230530,162700,2082784600,23800,23800,23800,23800,0
20230530,162600,2082784600,23800,23800,23800,23800,0
20230530,162500,2082784600,23800,23800,23800,23800,0
20230530,162400,2082784600,23800,23800,23800,23800,0
20230530,162300,2082784600,23800,23800,23800,23800,0
20230530,162200,2082784600,23800,23800,23800,23800,0
20230530,162100,2082784600,23800,23800,23800,23800,0
20230530,162000,2082784600,23800,23800,23800,23800,0
20230530,161900,2082784600,23800,23800,23800,23800,0
20230530,161800,2082784600,23800,23800,23800,23800,0
20230530,161700,2082784600,23800,23800,23800,23800,0
20230530,161600,2082784600,23800,23800,23800,23800,0
20230530,161500,2082784600,23800,23800,23800,23800,0
20230530,161400,2082784600,23800,23800,23800,23800,0
20230530,161300,2082784600,23800,23800,23800,23800,0
20230530,161200,2082784600,23800,23800,23800,23800,0
20230530,161100,2082784600,23800,23800,23800,23800,0
20230530,161000,2082784600,23800,23800,23800,23800,0
20230530,160900,2082784600,23800,23800,23800,23800,0
20230530,160800,2082784600,23800,23800,23800,23800,0
20230530,160700,2082784600,23800,23800,23800,23800,0
20230530,160600,2082784600,23800,23800,23800,23800,0
20230530,160500,2082784600,23800,23800,23800,23800,0
20230530,160400,2082784600,23800,23800,23800,23800,0
20230530,160300,2082784600,23800,23800,23800,23800,0
20230530,160200,2082784600,23800,23800,23800,23800,0
20230530,160100,2082784600,23800,23800,23800,23800,0
20230530,160000,2082784600,23800,23800,23800,23800,0
20230530,155900,2082784600,23800,23800,23800,23800,0
20230530,155800,2082784600,23800,23800,23800,23800,3017
20230530,155700,2082784600,23800,23800,23800,23800,0
20230530,155600,2082784600,23800,23800,23800,23800,0
20230530,155500,2082784600,23800,23800,23800,23800,0
20230530,155400,2082784600,23800,23800,23800,23800,0
20230530,155300,2082784600,23800,23800,23800,23800,0
20230530,155200,2082784600,23800,23800,23800,23800,0
20230530,155100,2082784600,23800,23800,23800,23800,0
20230530,155000,2082784600,23800,23800,23800,23800,0
20230530,154900,2082784600,23800,23800,23800,23800,0
20230530,154800,2082784600,23800,23800,23800,23800,0
20230530,154700,2082784600,23800,23800,23800,23800,0
20230530,154600,2082784600,23800,23800,23800,23800,0
20230530,154500,2082784600,23800,23800,23800,23800,0
20230530,154400,2082784600,23800,23800,23800,23800,0
20230530,154300,2082784600,23800,23800,23800,23800,0
20230530,154200,2082784600,23800,23800,23800,23800,0
20230530,154100,2082784600,23800,23800,23800,23800,0
20230530,154000,2082784600,23800,23800,23800,23800,0
20230530,153900,2082784600,23800,23800,23800,23800,0
20230530,153800,2082784600,23800,23800,23800,23800,0
20230530,153700,2082784600,23800,23800,23800,23800,0
20230530,153600,2082784600,23800,23800,23800,23800,0
20230530,153500,2082784600,23800,23800,23800,23800,0
20230530,153400,2082784600,23800,23800,23800,23800,0
20230530,153300,2082784600,23800,23800,23800,23800,0
20230530,153200,2082784600,23800,23800,23800,23800,0
20230530,153100,2082784600,23800,23800,23800,23800,0
20230530,153000,2082784600,23800,23800,23800,23800,3017
20230530,152900,2010980000,23850,23850,23850,23850,0
20230530,152800,2010980000,23850,23850,23850,23850,0
20230530,152700,2010980000,23850,23850,23850,23850,0
20230530,152600,2010980000,23850,23850,23850,23850,0
20230530,152500,2010980000,23850,23850,23850,23850,0
20230530,152400,2010980000,23850,23850,23850,23850,0
20230530,152300,2010980000,23850,23850,23850,23850,0
20230530,152200,2010980000,23850,23850,23850,23850,0
20230530,152100,2010980000,23850,23850,23850,23850,0
20230530,152000,2010980000,23850,23850,23850,23850,0
20230530,151900,2010980000,23850,23950,23950,23850,136
20230530,151800,2007726500,23950,23950,23950,23900,161
20230530,151700,2003877000,23850,23850,23850,23800,646
20230530,151600,1988495250,23850,23950,23950,23800,343
20230530,151500,1980313750,23850,23950,23950,23850,224
20230530,151400,1974955550,23950,23900,23950,23850,219
20230530,151300,1969721350,23900,23950,23950,23900,331
20230530,151200,1961804350,23950,23900,23950,23900,78
20230530,151100,1959937050,23900,23950,23950,23900,148
20230530,151000,1956394150,23950,23950,23950,23900,217
20230530,150900,1951201650,23950,23900,23950,23900,134
20230530,150800,1947994900,23900,23900,23900,23850,113
20230530,150700,1945294250,23900,23950,23950,23850,296
20230530,150600,1938220900,23950,23900,23950,23900,111
20230530,150500,1935563200,23950,23900,23950,23850,1059
20230530,150400,1910265150,23900,23900,23900,23900,171
20230530,150300,1906178250,23900,23900,23900,23850,108
20230530,150200,1903597400,23900,23900,23900,23800,101
20230530,150100,1901183600,23900,23900,23900,23800,135
20230530,150000,1897962000,23900,23850,23900,23850,209
20230530,145900,1892968100,23850,23900,23900,23850,1609
20230530,145800,1854517900,23900,23900,23950,23850,144
20230530,145700,1851076300,23900,23950,23950,23900,253
20230530,145600,1845018850,23950,23950,24000,23850,1510
20230530,145500,1808974900,23950,23950,24000,23900,475
20230530,145400,1797581500,23950,24000,24000,23950,265
20230530,145300,1791233700,24000,23950,24000,23900,545
20230530,145200,1778185500,23950,23950,23950,23950,135
20230530,145100,1774952250,23950,23950,23950,23900,469
20230530,145000,1763719750,23900,23950,23950,23900,148
20230530,144900,1760176350,23950,23950,23950,23900,282
20230530,144800,1753431700,23950,23950,23950,23900,255
20230530,144700,1747325500,23950,23950,23950,23900,159
20230530,144600,1743519350,23950,23900,23950,23900,231
20230530,144500,1737993900,23900,23900,23950,23850,264
20230530,144400,1731684200,23900,23900,23900,23900,189
20230530,144300,1727167100,23900,23900,23900,23800,109
20230530,144200,1724564600,23850,23850,23900,23850,372
20230530,144100,1715675750,23900,23950,23950,23850,507
20230530,144000,1703581350,23950,23900,23950,23900,94
20230530,143900,1701333300,23900,23900,23900,23850,262
20230530,143800,1695071550,23900,23900,23900,23900,97
20230530,143700,1692753250,23900,23900,23900,23900,174
20230530,143600,1688594650,23900,23900,23900,23900,223
20230530,143500,1683264950,23900,23900,23950,23900,75
20230530,143400,1681471900,23900,23900,23950,23850,304
20230530,143300,1674205250,23950,23900,23950,23900,425
20230530,143200,1664042000,23900,23900,23900,23850,112
20230530,143100,1661365350,23900,23900,23900,23850,108
20230530,143000,1658785250,23900,23900,23900,23850,800
20230530,142900,1639665600,23850,23850,23900,23850,239
20230530,142800,1633964750,23850,23850,23850,23850,192
20230530,142700,1629385550,23850,23850,23850,23800,44
20230530,142600,1628336200,23850,23850,23850,23850,62
20230530,142500,1626857500,23850,23850,23850,23850,48
20230530,142400,1625712700,23800,23800,23800,23800,293
20230530,142300,1618739300,23800,23800,23800,23750,42
20230530,142200,1617739750,23800,23800,23800,23800,103
20230530,142100,1615288350,23800,23800,23800,23800,42
20230530,142000,1614288750,23800,23800,23800,23800,34
20230530,141900,1613479550,23800,23800,23800,23800,30
20230530,141800,1612765550,23750,23850,23850,23750,554
20230530,141700,1599579550,23850,23850,23850,23850,54
20230530,141600,1598291650,23850,23850,23850,23850,42
20230530,141500,1597289950,23850,23850,23850,23850,57
20230530,141400,1595930500,23800,23850,23850,23800,33
20230530,141300,1595143500,23850,23850,23850,23850,47
20230530,141200,1594022550,23850,23850,23850,23800,422
20230530,141100,1583971350,23850,23850,23850,23850,66
20230530,141000,1582397250,23850,23850,23850,23800,40
20230530,140900,1581443350,23850,23850,23850,23850,45
20230530,140800,1580370100,23850,23850,23850,23850,46
20230530,140700,1579273000,23850,23850,23850,23800,53
20230530,140600,1578009250,23850,23850,23850,23800,48
20230530,140500,1576864500,23850,23850,23850,23850,60
20230530,140400,1575433500,23850,23850,23850,23800,264
20230530,140300,1569145650,23850,23850,23850,23800,749
20230530,140200,1551302000,23850,23850,23850,23800,76
20230530,140100,1549489450,23850,23850,23850,23850,54
20230530,140000,1548201550,23850,23850,23850,23850,93
20230530,135900,1545983500,23850,23850,23850,23850,108
20230530,135800,1543407700,23850,23850,23850,23800,105
20230530,135700,1540904550,23850,23850,23850,23850,200
20230530,135600,1536134550,23850,23850,23850,23800,186
20230530,135500,1531703950,23800,23700,23800,23700,1110
20230530,135400,1505322700,23700,23750,23750,23700,738
20230530,135300,1487795300,23750,23750,23750,23750,100
20230530,135200,1485420300,23800,23800,23800,23800,0
20230530,135100,1485420300,23800,23750,23800,23750,23
20230530,135000,1484873900,23750,23800,23800,23750,30
20230530,134900,1484159950,23800,23800,23800,23800,0
20230530,134800,1484159950,23800,23800,23800,23800,2
20230530,134700,1484112350,23750,23750,23750,23750,50
20230530,134600,1482924850,23750,23750,23750,23750,1
20230530,134500,1482901100,23800,23800,23800,23800,0
20230530,134400,1482901100,23800,23800,23800,23800,0
20230530,134300,1482901100,23800,23800,23800,23800,0
20230530,134200,1482901100,23800,23750,23800,23750,172
20230530,134100,1478809500,23850,23850,23850,23850,68
20230530,134000,1477187700,23850,23850,23850,23850,0
20230530,133900,1477187700,23850,23850,23850,23850,234
20230530,133800,1471606800,23800,23800,23800,23800,2
20230530,133700,1471559200,23800,23800,23800,23800,289
20230530,133600,1464681000,23800,23800,23800,23800,144
20230530,133500,1461253800,23800,23800,23800,23800,0
20230530,133400,1461253800,23800,23750,23800,23750,5
20230530,133300,1461134950,23750,23750,23750,23750,1
20230530,133200,1461111200,23800,23800,23800,23800,0
20230530,133100,1461111200,23800,23800,23800,23800,3
20230530,133000,1461039800,23750,23750,23750,23750,1
20230530,132900,1461016050,23750,23750,23800,23750,182
20230530,132800,1456691950,23750,23750,23750,23750,1
20230530,132700,1456668200,23750,23750,23750,23750,7
20230530,132600,1456501950,23700,23700,23700,23700,0
20230530,132500,1456501950,23700,23700,23700,23700,1
20230530,132400,1456478250,23750,23750,23750,23750,0
20230530,132300,1456478250,23750,23750,23750,23750,1
20230530,132200,1456454500,23700,23700,23700,23700,0
20230530,132100,1456454500,23700,23700,23750,23700,3
20230530,132000,1456383350,23700,23700,23700,23700,10
20230530,131900,1456146350,23750,23700,23750,23700,8
20230530,131800,1455956700,23750,23750,23750,23750,0
20230530,131700,1455956700,23750,23750,23750,23750,5
20230530,131600,1455837950,23750,23750,23750,23750,0
20230530,131500,1455837950,23750,23700,23750,23700,87
20230530,131400,1453775650,23700,23700,23700,23700,0
20230530,131300,1453775650,23700,23700,23700,23700,0
20230530,131200,1453775650,23700,23700,23700,23700,49
20230530,131100,1452614350,23700,23700,23700,23700,82
20230530,131000,1450670950,23700,23700,23700,23700,23
20230530,130900,1450125850,23750,23750,23750,23750,0
20230530,130800,1450125850,23750,23750,23750,23750,0
20230530,130700,1450125850,23750,23700,23750,23700,11
20230530,130600,1449865100,23700,23700,23700,23700,100
20230530,130500,1447495100,23750,23750,23750,23750,0
20230530,130400,1447495100,23750,23750,23750,23750,0
20230530,130300,1447495100,23750,23750,23750,23750,0
20230530,130200,1447495100,23750,23750,23750,23750,6
20230530,130100,1447352600,23750,23750,23750,23750,3
20230530,130000,1447281350,23750,23750,23750,23750,0
20230530,125900,1447281350,23750,23750,23750,23750,13
20230530,125800,1446972600,23750,23750,23750,23750,0
20230530,125700,1446972600,23750,23750,23750,23750,0
20230530,125600,1446972600,23750,23700,23750,23700,118
20230530,125500,1444175850,23750,23750,23750,23750,0
20230530,125400,1444175850,23750,23750,23750,23750,0
20230530,125300,1444175850,23750,23750,23750,23750,0
20230530,125200,1444175850,23750,23750,23750,23750,4
20230530,125100,1444080850,23700,23700,23700,23700,0
20230530,125000,1444080850,23700,23700,23700,23700,2
20230530,124900,1444033450,23700,23700,23700,23700,1
20230530,124800,1444009750,23750,23750,23750,23750,34
20230530,124700,1443202250,23750,23700,23750,23700,34
20230530,124600,1442396000,23700,23700,23700,23700,0
20230530,124500,1442396000,23700,23700,23700,23700,1
20230530,124400,1442372300,23700,23700,23700,23700,71
20230530,124300,1440689600,23700,23650,23700,23650,3
20230530,124200,1440618550,23650,23650,23650,23650,71
20230530,124100,1438939400,23650,23650,23650,23650,5
20230530,124000,1438821150,23700,23700,23700,23700,5
20230530,123900,1438702650,23650,23700,23700,23650,45
20230530,123800,1437637450,23700,23700,23700,23700,4
20230530,123700,1437542650,23700,23700,23750,23700,68
20230530,123600,1435931000,23750,23750,23750,23750,3
20230530,123500,1435859750,23700,23700,23700,23700,0
20230530,123400,1435859750,23700,23750,23800,23700,64
20230530,123300,1434339300,23750,23750,23750,23750,81
20230530,123200,1432415550,23750,23700,23750,23700,78
20230530,123100,1430565950,23700,23700,23700,23700,96
20230530,123000,1428290750,23750,23750,23750,23750,22
20230530,122900,1427768250,23750,23700,23750,23700,6
20230530,122800,1427625850,23700,23700,23750,23700,142
20230530,122700,1424260300,23650,23650,23650,23650,274
20230530,122600,1417780200,23650,23650,23650,23650,0
20230530,122500,1417780200,23650,23650,23650,23650,2
20230530,122400,1417732900,23650,23650,23650,23650,0
20230530,122300,1417732900,23650,23650,23650,23650,22
20230530,122200,1417212600,23650,23650,23650,23650,0
20230530,122100,1417212600,23650,23650,23650,23650,0
20230530,122000,1417212600,23650,23650,23650,23600,682
20230530,121900,1401114750,23650,23650,23650,23650,1
20230530,121800,1401091100,23650,23650,23650,23650,285
20230530,121700,1394350850,23650,23650,23650,23650,9
20230530,121600,1394138000,23650,23650,23650,23650,1
20230530,121500,1394114350,23650,23650,23650,23650,1085
20230530,121400,1368454100,23750,23750,23750,23750,0
20230530,121300,1368454100,23750,23750,23750,23750,0
20230530,121200,1368454100,23750,23750,23750,23750,0
20230530,121100,1368454100,23750,23750,23750,23750,0
20230530,121000,1368454100,23750,23700,23750,23700,30
20230530,120900,1367742950,23700,23800,23800,23700,160
20230530,120800,1363949950,23800,23800,23800,23800,0
20230530,120700,1363949950,23800,23800,23800,23800,0
20230530,120600,1363949950,23800,23800,23800,23800,0
20230530,120500,1363949950,23800,23750,23800,23750,38
20230530,120400,1363047300,23800,23800,23800,23800,0
20230530,120300,1363047300,23800,23800,23800,23800,3
20230530,120200,1362975900,23750,23750,23750,23750,55
20230530,120100,1361669650,23750,23750,23750,23750,21
20230530,120000,1361170900,23700,23700,23700,23700,0
20230530,115900,1361170900,23700,23700,23700,23700,498
20230530,115800,1349368300,23750,23750,23750,23750,0
20230530,115700,1349368300,23750,23750,23750,23750,0
20230530,115600,1349368300,23750,23700,23750,23700,1055
20230530,115500,1324362050,23750,23750,23750,23750,7
20230530,115400,1324195800,23750,23750,23750,23750,205
20230530,115300,1319327050,23750,23750,23750,23750,20
20230530,115200,1318852050,23800,23750,23800,23750,15
20230530,115100,1318495450,23750,23700,23750,23700,276
20230530,115000,1311954100,23700,23700,23700,23700,0
20230530,114900,1311954100,23700,23700,23700,23700,1
20230530,114800,1311930400,23650,23650,23650,23650,100
20230530,114700,1309565400,23650,23650,23650,23650,0
20230530,114600,1309565400,23650,23700,23700,23650,14
20230530,114500,1309234250,23700,23700,23700,23700,8
20230530,114400,1309044650,23650,23650,23650,23650,7
20230530,114300,1308879100,23700,23650,23700,23600,3029
20230530,114200,1237324800,23650,23700,23700,23650,34
20230530,114100,1236519050,23700,23700,23700,23700,1236
20230530,114000,1207225850,23850,23850,23850,23850,0
20230530,113900,1207225850,23850,23850,23850,23850,2
20230530,113800,1207178150,23850,23850,23850,23850,0
20230530,113700,1207178150,23850,23850,23850,23850,3
20230530,113600,1207106600,23850,23850,23850,23850,0
20230530,113500,1207106600,23850,23800,23850,23800,45
20230530,113400,1206035400,23800,23750,23800,23750,15
20230530,113300,1205678700,23750,23750,23750,23750,0
20230530,113200,1205678700,23750,23750,23750,23750,22
20230530,113100,1205156200,23750,23750,23750,23750,0
20230530,113000,1205156200,23750,23750,23750,23750,1
20230530,112900,1205132450,23700,23700,23700,23700,0
20230530,112800,1205132450,23700,23700,23700,23700,0
20230530,112700,1205132450,23700,23700,23700,23700,0
20230530,112600,1205132450,23700,23700,23700,23700,0
20230530,112500,1205132450,23700,23700,23700,23700,0
20230530,112400,1205132450,23700,23700,23750,23700,171
20230530,112300,1201079400,23750,23750,23750,23750,35
20230530,112200,1200248150,23750,23750,23750,23750,0
20230530,112100,1200248150,23750,23750,23750,23750,53
20230530,112000,1198989400,23800,23750,23800,23700,83
20230530,111900,1197021900,23800,23800,23800,23800,0
20230530,111800,1197021900,23800,23750,23800,23750,86
20230530,111700,1194979300,23900,23900,23900,23900,416
20230530,111600,1185036900,23900,23800,23900,23800,1248
20230530,111500,1155241900,23800,23800,23800,23800,0
20230530,111400,1155241900,23800,23800,23800,23800,6
20230530,111300,1155099100,23700,23700,23700,23700,5
20230530,111200,1154980600,23800,23750,23800,23750,332
20230530,111100,1147095500,23750,23750,23750,23750,10
20230530,111000,1146858000,23750,23800,23850,23750,119
20230530,110900,1144027650,23850,23800,23850,23800,351
20230530,110800,1135672500,23800,23700,23800,23700,78
20230530,110700,1133819200,23700,23700,23700,23700,505
20230530,110600,1121850700,23750,23700,23750,23700,104
20230530,110500,1119385800,23750,23750,23750,23750,0
20230530,110400,1119385800,23750,23700,23750,23700,9
20230530,110300,1119172250,23750,23700,23750,23700,50
20230530,110200,1117987200,23700,23650,23700,23650,9
20230530,110100,1117774250,23650,23650,23650,23650,0
20230530,110000,1117774250,23650,23650,23650,23650,0
20230530,105900,1117774250,23650,23650,23650,23650,11
20230530,105800,1117514100,23650,23700,23700,23650,22
20230530,105700,1116992850,23700,23700,23700,23700,160
20230530,105600,1113200850,23700,23700,23700,23700,0
20230530,105500,1113200850,23700,23700,23700,23700,2
20230530,105400,1113153450,23750,23650,23750,23650,34
20230530,105300,1112347900,23700,23700,23700,23700,6
20230530,105200,1112205700,23700,23700,23700,23700,7
20230530,105100,1112039800,23650,23700,23700,23650,12
20230530,105000,1111755650,23700,23700,23700,23700,8
20230530,104900,1111566050,23700,23700,23700,23700,31
20230530,104800,1110831350,23700,23600,23700,23600,242
20230530,104700,1105108850,23650,23650,23650,23650,10
20230530,104600,1104872350,23650,23600,23700,23600,623
20230530,104500,1090128350,23600,23600,23600,23600,1
20230530,104400,1090104750,23650,23550,23650,23550,295
20230530,104300,1083145700,23550,23600,23600,23550,63
20230530,104200,1081660800,23600,23600,23600,23600,0
20230530,104100,1081660800,23600,23600,23600,23600,0
20230530,104000,1081660800,23600,23600,23600,23600,1
20230530,103900,1081637200,23600,23600,23650,23600,219
20230530,103800,1076468200,23650,23650,23650,23600,43
20230530,103700,1075451600,23650,23650,23650,23650,1
20230530,103600,1075427950,23650,23600,23650,23600,215
20230530,103500,1070350900,23650,23650,23650,23600,10
20230530,103400,1070114800,23650,23650,23650,23650,29
20230530,103300,1069428950,23650,23650,23650,23650,30
20230530,103200,1068719450,23600,23600,23600,23600,12
20230530,103100,1068436250,23600,23600,23600,23600,76
20230530,103000,1066642650,23650,23600,23650,23550,218
20230530,102900,1061500250,23600,23600,23600,23600,0
20230530,102800,1061500250,23600,23600,23600,23600,0
20230530,102700,1061500250,23600,23550,23600,23550,137
20230530,102600,1058268550,23600,23550,23600,23550,87
20230530,102500,1056216100,23550,23550,23600,23550,210
20230530,102400,1051270500,23550,23550,23550,23500,232
20230530,102300,1045817900,23600,23600,23600,23500,42
20230530,102200,1044827450,23500,23600,23600,23500,124
20230530,102100,1041906450,23550,23550,23600,23550,655
20230530,102000,1026466550,23500,23450,23500,23450,1046
20230530,101900,1001894550,23500,23500,23500,23450,799
20230530,101800,983151200,23500,23500,23500,23450,357
20230530,101700,974778450,23450,23500,23500,23450,299
20230530,101600,967763450,23500,23450,23500,23450,455
20230530,101500,957093300,23450,23450,23450,23450,600
20230530,101400,943023300,23450,23450,23500,23450,347
20230530,101300,934885500,23450,23450,23500,23450,456
20230530,101200,924192200,23450,23500,23500,23450,506
20230530,101100,912318300,23500,23550,23550,23500,8
20230530,101000,912129950,23550,23550,23600,23450,2559
20230530,100900,852044900,23550,23550,23600,23550,138
20230530,100800,848794250,23550,23500,23550,23500,571
20230530,100700,835375050,23500,23550,23550,23500,4022
20230530,100600,740828550,23600,23650,23650,23550,7749
20230530,100500,558098450,23700,23700,23700,23700,106
20230530,100400,555586250,23700,23700,23700,23700,25
20230530,100300,554993750,23700,23800,23800,23700,1356
20230530,100200,522845600,23800,23900,23900,23800,80
20230530,100100,520940750,23900,23900,23900,23900,2
20230530,100000,520892950,23900,23900,23900,23900,0
20230530,095900,520892950,23900,23900,23900,23900,193
20230530,095800,516280250,23950,23900,23950,23850,110
20230530,095700,513650100,23900,23900,23950,23900,80
20230530,095600,511737650,23900,23850,23900,23850,80
20230530,095500,509826050,23850,23800,23850,23750,274
20230530,095400,503302550,23800,23750,23800,23700,364
20230530,095300,494654550,23750,23750,23750,23750,142
20230530,095200,491282050,23750,23700,23750,23700,152
20230530,095100,487678450,23700,23650,23700,23650,361
20230530,095000,479135600,23700,23700,23700,23650,225
20230530,094900,473807100,23700,23700,23700,23650,125
20230530,094800,470844800,23700,23700,23700,23650,77
20230530,094700,469022550,23650,23700,23750,23650,712
20230530,094600,452180450,23700,23700,23750,23700,99
20230530,094500,449832900,23700,23700,23700,23700,69
20230530,094400,448197600,23700,23700,23700,23650,248
20230530,094300,442325400,23700,23700,23750,23650,222
20230530,094200,437074100,23700,23700,23700,23650,59
20230530,094100,435676700,23650,23700,23750,23650,2416
20230530,094000,378522100,23750,23750,23800,23700,139
20230530,093900,375225350,23750,23750,23800,23700,34
20230530,093800,374417500,23750,23700,23800,23700,202
20230530,093700,369629050,23700,23750,23750,23650,223
20230530,093600,364343650,23750,23750,23750,23700,37
20230530,093500,363465300,23750,23750,23750,23700,184
20230530,093400,359095500,23700,23700,23750,23650,211
20230530,093300,354094600,23700,23700,23700,23650,56
20230530,093200,352767600,23650,23700,23750,23650,392
20230530,093100,343478500,23700,23750,23750,23700,160
20230530,093000,339685150,23750,23700,23750,23700,88
20230530,092900,337598400,23650,23650,23700,23650,192
20230530,092800,333048450,23650,23700,23700,23650,297
20230530,092700,326022050,23700,23700,23700,23650,127
20230530,092600,323015150,23700,23650,23700,23650,290
20230530,092500,316143300,23700,23700,23700,23650,62
20230530,092400,314675100,23700,23700,23700,23700,146
20230530,092300,311214900,23700,23700,23750,23650,812
20230530,092200,291970450,23700,23700,23750,23700,59
20230530,092100,290571900,23700,23700,23750,23700,124
20230530,092000,287633050,23700,23650,23750,23650,407
20230530,091900,277987850,23700,23650,23700,23650,114
20230530,091800,275286500,23650,23700,23700,23650,330
20230530,091700,267471100,23700,23750,23750,23700,1216
20230530,091600,238642650,23750,23750,23750,23750,108
20230530,091500,236077650,23700,23700,23700,23700,65
20230530,091400,234537150,23700,23700,23700,23700,17
20230530,091300,234134250,23700,23700,23700,23700,44
20230530,091200,233091450,23750,23750,23750,23650,2160
20230530,091100,181902400,23800,23850,23850,23750,61
20230530,091000,180450300,23750,23850,23850,23750,1161
20230530,090900,152811450,23850,23850,23850,23850,181
20230530,090800,148494600,23850,23850,23850,23800,1130
20230530,090700,121544300,23850,23850,23850,23850,221
20230530,090600,116273450,23800,23900,23900,23800,1109
20230530,090500,89825050,23900,23850,23900,23800,440
20230530,090400,79339750,23850,23900,23950,23850,1452
20230530,090300,44674550,23950,23950,23950,23900,540
20230530,090200,31742850,23950,24000,24000,23950,352
20230530,090100,23302900,24000,24050,24050,24000,504
20230530,090000,11186250,24050,24050,24200,24050,465