stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,213900,4844033280,10370,10370,10370,10370,12235
20230530,213800,4844033280,10370,10370,10370,10370,0
20230530,213700,4844033280,10370,10370,10370,10370,0
20230530,213600,4844033280,10370,10370,10370,10370,0
20230530,213500,4844033280,10370,10370,10370,10370,0
20230530,213400,4844033280,10370,10370,10370,10370,0
20230530,213300,4844033280,10370,10370,10370,10370,0
20230530,213200,4844033280,10370,10370,10370,10370,0
20230530,213100,4844033280,10370,10370,10370,10370,0
20230530,213000,4844033280,10370,10370,10370,10370,0
20230530,212900,4844033280,10370,10370,10370,10370,0
20230530,212800,4844033280,10370,10370,10370,10370,0
20230530,212700,4844033280,10370,10370,10370,10370,0
20230530,212600,4844033280,10370,10370,10370,10370,0
20230530,212500,4844033280,10370,10370,10370,10370,0
20230530,212400,4844033280,10370,10370,10370,10370,0
20230530,212300,4844033280,10370,10370,10370,10370,0
20230530,212200,4844033280,10370,10370,10370,10370,0
20230530,212100,4844033280,10370,10370,10370,10370,0
20230530,212000,4844033280,10370,10370,10370,10370,0
20230530,211900,4844033280,10370,10370,10370,10370,0
20230530,211800,4844033280,10370,10370,10370,10370,0
20230530,211700,4844033280,10370,10370,10370,10370,0
20230530,211600,4844033280,10370,10370,10370,10370,0
20230530,211500,4844033280,10370,10370,10370,10370,0
20230530,211400,4844033280,10370,10370,10370,10370,0
20230530,211300,4844033280,10370,10370,10370,10370,0
20230530,211200,4844033280,10370,10370,10370,10370,0
20230530,211100,4844033280,10370,10370,10370,10370,0
20230530,211000,4844033280,10370,10370,10370,10370,0
20230530,210900,4844033280,10370,10370,10370,10370,12235
20230530,210800,4844033280,10370,10370,10370,10370,0
20230530,210700,4844033280,10370,10370,10370,10370,0
20230530,210600,4844033280,10370,10370,10370,10370,0
20230530,210500,4844033280,10370,10370,10370,10370,0
20230530,210400,4844033280,10370,10370,10370,10370,0
20230530,210300,4844033280,10370,10370,10370,10370,0
20230530,210200,4844033280,10370,10370,10370,10370,0
20230530,210100,4844033280,10370,10370,10370,10370,0
20230530,210000,4844033280,10370,10370,10370,10370,0
20230530,205900,4844033280,10370,10370,10370,10370,0
20230530,205800,4844033280,10370,10370,10370,10370,0
20230530,205700,4844033280,10370,10370,10370,10370,0
20230530,205600,4844033280,10370,10370,10370,10370,0
20230530,205500,4844033280,10370,10370,10370,10370,0
20230530,205400,4844033280,10370,10370,10370,10370,0
20230530,205300,4844033280,10370,10370,10370,10370,0
20230530,205200,4844033280,10370,10370,10370,10370,0
20230530,205100,4844033280,10370,10370,10370,10370,0
20230530,205000,4844033280,10370,10370,10370,10370,0
20230530,204900,4844033280,10370,10370,10370,10370,0
20230530,204800,4844033280,10370,10370,10370,10370,0
20230530,204700,4844033280,10370,10370,10370,10370,0
20230530,204600,4844033280,10370,10370,10370,10370,0
20230530,204500,4844033280,10370,10370,10370,10370,0
20230530,204400,4844033280,10370,10370,10370,10370,0
20230530,204300,4844033280,10370,10370,10370,10370,0
20230530,204200,4844033280,10370,10370,10370,10370,0
20230530,204100,4844033280,10370,10370,10370,10370,0
20230530,204000,4844033280,10370,10370,10370,10370,0
20230530,203900,4844033280,10370,10370,10370,10370,12235
20230530,203800,4844033280,10370,10370,10370,10370,0
20230530,203700,4844033280,10370,10370,10370,10370,0
20230530,203600,4844033280,10370,10370,10370,10370,0
20230530,203500,4844033280,10370,10370,10370,10370,0
20230530,203400,4844033280,10370,10370,10370,10370,0
20230530,203300,4844033280,10370,10370,10370,10370,0
20230530,203200,4844033280,10370,10370,10370,10370,0
20230530,203100,4844033280,10370,10370,10370,10370,0
20230530,203000,4844033280,10370,10370,10370,10370,0
20230530,202900,4844033280,10370,10370,10370,10370,0
20230530,202800,4844033280,10370,10370,10370,10370,0
20230530,202700,4844033280,10370,10370,10370,10370,0
20230530,202600,4844033280,10370,10370,10370,10370,0
20230530,202500,4844033280,10370,10370,10370,10370,0
20230530,202400,4844033280,10370,10370,10370,10370,0
20230530,202300,4844033280,10370,10370,10370,10370,0
20230530,202200,4844033280,10370,10370,10370,10370,0
20230530,202100,4844033280,10370,10370,10370,10370,0
20230530,202000,4844033280,10370,10370,10370,10370,0
20230530,201900,4844033280,10370,10370,10370,10370,0
20230530,201800,4844033280,10370,10370,10370,10370,0
20230530,201700,4844033280,10370,10370,10370,10370,0
20230530,201600,4844033280,10370,10370,10370,10370,0
20230530,201500,4844033280,10370,10370,10370,10370,0
20230530,201400,4844033280,10370,10370,10370,10370,0
20230530,201300,4844033280,10370,10370,10370,10370,0
20230530,201200,4844033280,10370,10370,10370,10370,0
20230530,201100,4844033280,10370,10370,10370,10370,0
20230530,201000,4844033280,10370,10370,10370,10370,0
20230530,200900,4844033280,10370,10370,10370,10370,12235
20230530,200800,4844033280,10370,10370,10370,10370,0
20230530,200700,4844033280,10370,10370,10370,10370,0
20230530,200600,4844033280,10370,10370,10370,10370,0
20230530,200500,4844033280,10370,10370,10370,10370,0
20230530,200400,4844033280,10370,10370,10370,10370,0
20230530,200300,4844033280,10370,10370,10370,10370,0
20230530,200200,4844033280,10370,10370,10370,10370,0
20230530,200100,4844033280,10370,10370,10370,10370,0
20230530,200000,4844033280,10370,10370,10370,10370,0
20230530,195900,4844033280,10370,10370,10370,10370,0
20230530,195800,4844033280,10370,10370,10370,10370,0
20230530,195700,4844033280,10370,10370,10370,10370,0
20230530,195600,4844033280,10370,10370,10370,10370,0
20230530,195500,4844033280,10370,10370,10370,10370,0
20230530,195400,4844033280,10370,10370,10370,10370,0
20230530,195300,4844033280,10370,10370,10370,10370,0
20230530,195200,4844033280,10370,10370,10370,10370,0
20230530,195100,4844033280,10370,10370,10370,10370,0
20230530,195000,4844033280,10370,10370,10370,10370,0
20230530,194900,4844033280,10370,10370,10370,10370,0
20230530,194800,4844033280,10370,10370,10370,10370,0
20230530,194700,4844033280,10370,10370,10370,10370,0
20230530,194600,4844033280,10370,10370,10370,10370,0
20230530,194500,4844033280,10370,10370,10370,10370,0
20230530,194400,4844033280,10370,10370,10370,10370,0
20230530,194300,4844033280,10370,10370,10370,10370,0
20230530,194200,4844033280,10370,10370,10370,10370,0
20230530,194100,4844033280,10370,10370,10370,10370,0
20230530,194000,4844033280,10370,10370,10370,10370,0
20230530,193900,4844033280,10370,10370,10370,10370,12235
20230530,193800,4844033280,10370,10370,10370,10370,0
20230530,193700,4844033280,10370,10370,10370,10370,0
20230530,193600,4844033280,10370,10370,10370,10370,0
20230530,193500,4844033280,10370,10370,10370,10370,0
20230530,193400,4844033280,10370,10370,10370,10370,0
20230530,193300,4844033280,10370,10370,10370,10370,0
20230530,193200,4844033280,10370,10370,10370,10370,0
20230530,193100,4844033280,10370,10370,10370,10370,0
20230530,193000,4844033280,10370,10370,10370,10370,0
20230530,192900,4844033280,10370,10370,10370,10370,0
20230530,192800,4844033280,10370,10370,10370,10370,0
20230530,192700,4844033280,10370,10370,10370,10370,0
20230530,192600,4844033280,10370,10370,10370,10370,0
20230530,192500,4844033280,10370,10370,10370,10370,0
20230530,192400,4844033280,10370,10370,10370,10370,0
20230530,192300,4844033280,10370,10370,10370,10370,0
20230530,192200,4844033280,10370,10370,10370,10370,0
20230530,192100,4844033280,10370,10370,10370,10370,0
20230530,192000,4844033280,10370,10370,10370,10370,0
20230530,191900,4844033280,10370,10370,10370,10370,0
20230530,191800,4844033280,10370,10370,10370,10370,0
20230530,191700,4844033280,10370,10370,10370,10370,0
20230530,191600,4844033280,10370,10370,10370,10370,0
20230530,191500,4844033280,10370,10370,10370,10370,0
20230530,191400,4844033280,10370,10370,10370,10370,0
20230530,191300,4844033280,10370,10370,10370,10370,0
20230530,191200,4844033280,10370,10370,10370,10370,0
20230530,191100,4844033280,10370,10370,10370,10370,0
20230530,191000,4844033280,10370,10370,10370,10370,0
20230530,190900,4844033280,10370,10370,10370,10370,12235
20230530,190800,4844033280,10370,10370,10370,10370,0
20230530,190700,4844033280,10370,10370,10370,10370,0
20230530,190600,4844033280,10370,10370,10370,10370,0
20230530,190500,4844033280,10370,10370,10370,10370,0
20230530,190400,4844033280,10370,10370,10370,10370,0
20230530,190300,4844033280,10370,10370,10370,10370,0
20230530,190200,4844033280,10370,10370,10370,10370,0
20230530,190100,4844033280,10370,10370,10370,10370,0
20230530,190000,4844033280,10370,10370,10370,10370,0
20230530,185900,4844033280,10370,10370,10370,10370,0
20230530,185800,4844033280,10370,10370,10370,10370,0
20230530,185700,4844033280,10370,10370,10370,10370,0
20230530,185600,4844033280,10370,10370,10370,10370,0
20230530,185500,4844033280,10370,10370,10370,10370,0
20230530,185400,4844033280,10370,10370,10370,10370,0
20230530,185300,4844033280,10370,10370,10370,10370,0
20230530,185200,4844033280,10370,10370,10370,10370,0
20230530,185100,4844033280,10370,10370,10370,10370,0
20230530,185000,4844033280,10370,10370,10370,10370,0
20230530,184900,4844033280,10370,10370,10370,10370,0
20230530,184800,4844033280,10370,10370,10370,10370,0
20230530,184700,4844033280,10370,10370,10370,10370,0
20230530,184600,4844033280,10370,10370,10370,10370,0
20230530,184500,4844033280,10370,10370,10370,10370,0
20230530,184400,4844033280,10370,10370,10370,10370,0
20230530,184300,4844033280,10370,10370,10370,10370,0
20230530,184200,4844033280,10370,10370,10370,10370,0
20230530,184100,4844033280,10370,10370,10370,10370,0
20230530,184000,4844033280,10370,10370,10370,10370,0
20230530,183900,4844033280,10370,10370,10370,10370,12235
20230530,183800,4844033280,10370,10370,10370,10370,0
20230530,183700,4844033280,10370,10370,10370,10370,0
20230530,183600,4844033280,10370,10370,10370,10370,0
20230530,183500,4844033280,10370,10370,10370,10370,0
20230530,183400,4844033280,10370,10370,10370,10370,0
20230530,183300,4844033280,10370,10370,10370,10370,0
20230530,183200,4844033280,10370,10370,10370,10370,0
20230530,183100,4844033280,10370,10370,10370,10370,0
20230530,183000,4844033280,10370,10370,10370,10370,0
20230530,182900,4844033280,10370,10370,10370,10370,0
20230530,182800,4844033280,10370,10370,10370,10370,0
20230530,182700,4844033280,10370,10370,10370,10370,0
20230530,182600,4844033280,10370,10370,10370,10370,0
20230530,182500,4844033280,10370,10370,10370,10370,0
20230530,182400,4844033280,10370,10370,10370,10370,0
20230530,182300,4844033280,10370,10370,10370,10370,0
20230530,182200,4844033280,10370,10370,10370,10370,0
20230530,182100,4844033280,10370,10370,10370,10370,0
20230530,182000,4844033280,10370,10370,10370,10370,0
20230530,181900,4844033280,10370,10370,10370,10370,0
20230530,181800,4844033280,10370,10370,10370,10370,0
20230530,181700,4844033280,10370,10370,10370,10370,0
20230530,181600,4844033280,10370,10370,10370,10370,0
20230530,181500,4844033280,10370,10370,10370,10370,0
20230530,181400,4844033280,10370,10370,10370,10370,0
20230530,181300,4844033280,10370,10370,10370,10370,0
20230530,181200,4844033280,10370,10370,10370,10370,0
20230530,181100,4844033280,10370,10370,10370,10370,0
20230530,181000,4844033280,10370,10370,10370,10370,0
20230530,180900,4844033280,10370,10370,10370,10370,12235
20230530,180800,4844033280,10370,10370,10370,10370,0
20230530,180700,4844033280,10370,10370,10370,10370,0
20230530,180600,4844033280,10370,10370,10370,10370,0
20230530,180500,4844033280,10370,10370,10370,10370,0
20230530,180400,4844033280,10370,10370,10370,10370,0
20230530,180300,4844033280,10370,10370,10370,10370,0
20230530,180200,4844033280,10370,10370,10370,10370,0
20230530,180100,4844033280,10370,10370,10370,10370,0
20230530,180000,4844033280,10370,10370,10370,10370,0
20230530,175900,4844033280,10370,10370,10370,10370,0
20230530,175800,4844033280,10370,10370,10370,10370,0
20230530,175700,4844033280,10370,10370,10370,10370,0
20230530,175600,4844033280,10370,10370,10370,10370,0
20230530,175500,4844033280,10370,10370,10370,10370,0
20230530,175400,4844033280,10370,10370,10370,10370,0
20230530,175300,4844033280,10370,10370,10370,10370,0
20230530,175200,4844033280,10370,10370,10370,10370,0
20230530,175100,4844033280,10370,10370,10370,10370,0
20230530,175000,4844033280,10370,10370,10370,10370,0
20230530,174900,4844033280,10370,10370,10370,10370,0
20230530,174800,4844033280,10370,10370,10370,10370,0
20230530,174700,4844033280,10370,10370,10370,10370,0
20230530,174600,4844033280,10370,10370,10370,10370,0
20230530,174500,4844033280,10370,10370,10370,10370,0
20230530,174400,4844033280,10370,10370,10370,10370,0
20230530,174300,4844033280,10370,10370,10370,10370,0
20230530,174200,4844033280,10370,10370,10370,10370,0
20230530,174100,4844033280,10370,10370,10370,10370,0
20230530,174000,4844033280,10370,10370,10370,10370,0
20230530,173900,4844033280,10370,10370,10370,10370,12235
20230530,173800,4844033280,10370,10370,10370,10370,0
20230530,173700,4844033280,10370,10370,10370,10370,0
20230530,173600,4844033280,10370,10370,10370,10370,0
20230530,173500,4844033280,10370,10370,10370,10370,0
20230530,173400,4844033280,10370,10370,10370,10370,0
20230530,173300,4844033280,10370,10370,10370,10370,0
20230530,173200,4844033280,10370,10370,10370,10370,0
20230530,173100,4844033280,10370,10370,10370,10370,0
20230530,173000,4844033280,10370,10370,10370,10370,0
20230530,172900,4844033280,10370,10370,10370,10370,0
20230530,172800,4844033280,10370,10370,10370,10370,0
20230530,172700,4844033280,10370,10370,10370,10370,0
20230530,172600,4844033280,10370,10370,10370,10370,0
20230530,172500,4844033280,10370,10370,10370,10370,0
20230530,172400,4844033280,10370,10370,10370,10370,0
20230530,172300,4844033280,10370,10370,10370,10370,0
20230530,172200,4844033280,10370,10370,10370,10370,0
20230530,172100,4844033280,10370,10370,10370,10370,0
20230530,172000,4844033280,10370,10370,10370,10370,0
20230530,171900,4844033280,10370,10370,10370,10370,0
20230530,171800,4844033280,10370,10370,10370,10370,0
20230530,171700,4844033280,10370,10370,10370,10370,0
20230530,171600,4844033280,10370,10370,10370,10370,0
20230530,171500,4844033280,10370,10370,10370,10370,0
20230530,171400,4844033280,10370,10370,10370,10370,0
20230530,171300,4844033280,10370,10370,10370,10370,0
20230530,171200,4844033280,10370,10370,10370,10370,0
20230530,171100,4844033280,10370,10370,10370,10370,0
20230530,171000,4844033280,10370,10370,10370,10370,0
20230530,170900,4844033280,10370,10370,10370,10370,12235
20230530,170800,4844033280,10370,10370,10370,10370,0
20230530,170700,4844033280,10370,10370,10370,10370,0
20230530,170600,4844033280,10370,10370,10370,10370,0
20230530,170500,4844033280,10370,10370,10370,10370,0
20230530,170400,4844033280,10370,10370,10370,10370,0
20230530,170300,4844033280,10370,10370,10370,10370,0
20230530,170200,4844033280,10370,10370,10370,10370,0
20230530,170100,4844033280,10370,10370,10370,10370,0
20230530,170000,4844033280,10370,10370,10370,10370,0
20230530,165900,4844033280,10370,10370,10370,10370,0
20230530,165800,4844033280,10370,10370,10370,10370,0
20230530,165700,4844033280,10370,10370,10370,10370,0
20230530,165600,4844033280,10370,10370,10370,10370,0
20230530,165500,4844033280,10370,10370,10370,10370,0
20230530,165400,4844033280,10370,10370,10370,10370,0
20230530,165300,4844033280,10370,10370,10370,10370,0
20230530,165200,4844033280,10370,10370,10370,10370,0
20230530,165100,4844033280,10370,10370,10370,10370,0
20230530,165000,4844033280,10370,10370,10370,10370,0
20230530,164900,4844033280,10370,10370,10370,10370,0
20230530,164800,4844033280,10370,10370,10370,10370,0
20230530,164700,4844033280,10370,10370,10370,10370,0
20230530,164600,4844033280,10370,10370,10370,10370,0
20230530,164500,4844033280,10370,10370,10370,10370,0
20230530,164400,4844033280,10370,10370,10370,10370,0
20230530,164300,4844033280,10370,10370,10370,10370,0
20230530,164200,4844033280,10370,10370,10370,10370,0
20230530,164100,4844033280,10370,10370,10370,10370,0
20230530,164000,4844033280,10370,10370,10370,10370,0
20230530,163900,4844033280,10370,10370,10370,10370,12235
20230530,163800,4844033280,10370,10370,10370,10370,0
20230530,163700,4844033280,10370,10370,10370,10370,0
20230530,163600,4844033280,10370,10370,10370,10370,0
20230530,163500,4844033280,10370,10370,10370,10370,0
20230530,163400,4844033280,10370,10370,10370,10370,0
20230530,163300,4844033280,10370,10370,10370,10370,0
20230530,163200,4844033280,10370,10370,10370,10370,0
20230530,163100,4844033280,10370,10370,10370,10370,0
20230530,163000,4844033280,10370,10370,10370,10370,0
20230530,162900,4844033280,10370,10370,10370,10370,0
20230530,162800,4844033280,10370,10370,10370,10370,0
20230530,162700,4844033280,10370,10370,10370,10370,0
20230530,162600,4844033280,10370,10370,10370,10370,0
20230530,162500,4844033280,10370,10370,10370,10370,0
20230530,162400,4844033280,10370,10370,10370,10370,0
20230530,162300,4844033280,10370,10370,10370,10370,0
20230530,162200,4844033280,10370,10370,10370,10370,0
20230530,162100,4844033280,10370,10370,10370,10370,0
20230530,162000,4844033280,10370,10370,10370,10370,0
20230530,161900,4844033280,10370,10370,10370,10370,0
20230530,161800,4844033280,10370,10370,10370,10370,0
20230530,161700,4844033280,10370,10370,10370,10370,0
20230530,161600,4844033280,10370,10370,10370,10370,0
20230530,161500,4844033280,10370,10370,10370,10370,0
20230530,161400,4844033280,10370,10370,10370,10370,0
20230530,161300,4844033280,10370,10370,10370,10370,0
20230530,161200,4844033280,10370,10370,10370,10370,0
20230530,161100,4844033280,10370,10370,10370,10370,0
20230530,161000,4844033280,10370,10370,10370,10370,0
20230530,160900,4844033280,10370,10370,10370,10370,12235
20230530,160800,4844033280,10370,10370,10370,10370,0
20230530,160700,4844033280,10370,10370,10370,10370,0
20230530,160600,4844033280,10370,10370,10370,10370,0
20230530,160500,4844033280,10370,10370,10370,10370,0
20230530,160400,4844033280,10370,10370,10370,10370,0
20230530,160300,4844033280,10370,10370,10370,10370,0
20230530,160200,4844033280,10370,10370,10370,10370,0
20230530,160100,4844033280,10370,10370,10370,10370,0
20230530,160000,4844033280,10370,10370,10370,10370,0
20230530,155900,4844033280,10370,10370,10370,10370,0
20230530,155800,4844033280,10370,10370,10370,10370,0
20230530,155700,4844033280,10370,10370,10370,10370,0
20230530,155600,4844033280,10370,10370,10370,10370,0
20230530,155500,4844033280,10370,10370,10370,10370,0
20230530,155400,4844033280,10370,10370,10370,10370,0
20230530,155300,4844033280,10370,10370,10370,10370,0
20230530,155200,4844033280,10370,10370,10370,10370,0
20230530,155100,4844033280,10370,10370,10370,10370,0
20230530,155000,4844033280,10370,10370,10370,10370,0
20230530,154900,4844033280,10370,10370,10370,10370,0
20230530,154800,4844033280,10370,10370,10370,10370,0
20230530,154700,4844033280,10370,10370,10370,10370,0
20230530,154600,4844033280,10370,10370,10370,10370,0
20230530,154500,4844033280,10370,10370,10370,10370,0
20230530,154400,4844033280,10370,10370,10370,10370,0
20230530,154300,4844033280,10370,10370,10370,10370,0
20230530,154200,4844033280,10370,10370,10370,10370,0
20230530,154100,4844033280,10370,10370,10370,10370,0
20230530,154000,4844033280,10370,10370,10370,10370,0
20230530,153900,4844033280,10370,10370,10370,10370,12235
20230530,153800,4844033280,10370,10370,10370,10370,0
20230530,153700,4844033280,10370,10370,10370,10370,0
20230530,153600,4844033280,10370,10370,10370,10370,0
20230530,153500,4844033280,10370,10370,10370,10370,0
20230530,153400,4844033280,10370,10370,10370,10370,0
20230530,153300,4844033280,10370,10370,10370,10370,0
20230530,153200,4844033280,10370,10370,10370,10370,0
20230530,153100,4844033280,10370,10370,10370,10370,0
20230530,153000,4844033280,10370,10370,10370,10370,12235
20230530,152900,4717156330,10390,10390,10390,10390,0
20230530,152800,4717156330,10390,10390,10390,10390,0
20230530,152700,4717156330,10390,10390,10390,10390,0
20230530,152600,4717156330,10390,10390,10390,10390,0
20230530,152500,4717156330,10390,10390,10390,10390,0
20230530,152400,4717156330,10390,10390,10390,10390,0
20230530,152300,4717156330,10390,10390,10390,10390,0
20230530,152200,4717156330,10390,10390,10390,10390,0
20230530,152100,4717156330,10390,10390,10390,10390,0
20230530,152000,4717156330,10390,10390,10390,10390,0
20230530,151900,4717156330,10390,10380,10400,10370,2583
20230530,151800,4690328030,10380,10390,10400,10380,6044
20230530,151700,4627578800,10400,10400,10400,10390,702
20230530,151600,4620278010,10400,10390,10400,10380,6273
20230530,151500,4555078730,10390,10380,10390,10380,257
20230530,151400,4552410970,10380,10390,10390,10380,683
20230530,151300,4545318330,10390,10390,10390,10380,386
20230530,151200,4541308630,10380,10380,10390,10380,458
20230530,151100,4536553090,10380,10390,10390,10380,399
20230530,151000,4532408430,10390,10390,10390,10380,357
20230530,150900,4528701500,10390,10390,10390,10380,971
20230530,150800,4518615910,10390,10380,10390,10380,242
20230530,150700,4516102470,10390,10390,10390,10380,362
20230530,150600,4512343890,10390,10390,10390,10390,86
20230530,150500,4511450350,10390,10390,10390,10380,710
20230530,150400,4504074680,10390,10360,10390,10360,3908
20230530,150300,4463538860,10360,10360,10360,10360,880
20230530,150200,4454422060,10370,10370,10370,10360,665
20230530,150100,4447530150,10370,10370,10370,10370,356
20230530,150000,4443838430,10370,10370,10370,10360,315
20230530,145900,4440573570,10370,10360,10370,10360,1361
20230530,145800,4426460030,10370,10370,10370,10360,2762
20230530,145700,4397831480,10360,10360,10370,10360,698
20230530,145600,4390599670,10360,10360,10360,10360,616
20230530,145500,4384217910,10360,10360,10370,10360,622
20230530,145400,4377772470,10360,10360,10360,10360,617
20230530,145300,4371380350,10360,10360,10370,10360,641
20230530,145200,4364739560,10360,10360,10360,10360,660
20230530,145100,4357901960,10360,10360,10370,10360,322
20230530,145000,4354565520,10360,10370,10370,10360,1729
20230530,144900,4336652030,10370,10380,10380,10360,1790
20230530,144800,4318083450,10360,10370,10370,10360,930
20230530,144700,4308439360,10370,10360,10370,10360,1178
20230530,144600,4296230110,10370,10370,10370,10370,166
20230530,144500,4294508690,10370,10370,10370,10370,82
20230530,144400,4293658350,10360,10360,10360,10360,1404
20230530,144300,4279112910,10360,10360,10360,10360,1772
20230530,144200,4260754990,10360,10370,10370,10360,1367
20230530,144100,4246591320,10370,10370,10370,10360,1759
20230530,144000,4228354360,10360,10360,10370,10360,5118
20230530,143900,4175284480,10360,10360,10360,10360,1670
20230530,143800,4157983280,10360,10370,10370,10360,1198
20230530,143700,4145569630,10370,10370,10380,10370,1029
20230530,143600,4134898380,10370,10370,10380,10370,271
20230530,143500,4132088100,10370,10370,10380,10370,2186
20230530,143400,4109415810,10370,10390,10390,10370,2955
20230530,143300,4078742140,10390,10380,10390,10380,1077
20230530,143200,4067555360,10390,10390,10390,10390,495
20230530,143100,4062412310,10390,10390,10390,10390,431
20230530,143000,4057934220,10390,10390,10390,10390,943
20230530,142900,4048136450,10390,10380,10390,10380,495
20230530,142800,4042994700,10390,10390,10390,10390,106
20230530,142700,4041893360,10390,10380,10390,10380,198
20230530,142600,4039836240,10380,10380,10390,10380,843
20230530,142500,4031085680,10380,10390,10390,10380,153
20230530,142400,4029497440,10380,10390,10390,10380,1066
20230530,142300,4018431700,10380,10380,10380,10380,900
20230530,142200,4009089700,10390,10390,10390,10380,162
20230530,142100,4007407630,10390,10400,10400,10380,1983
20230530,142000,3986814060,10400,10390,10400,10390,329
20230530,141900,3983395740,10390,10410,10410,10390,169
20230530,141800,3981636940,10400,10400,10410,10400,185
20230530,141700,3979712420,10400,10400,10410,10400,56
20230530,141600,3979129980,10400,10390,10410,10390,1078
20230530,141500,3967919790,10400,10390,10400,10390,137
20230530,141400,3966495840,10400,10400,10400,10400,1156
20230530,141300,3954473440,10400,10400,10400,10400,464
20230530,141200,3949647840,10400,10400,10400,10400,119
20230530,141100,3948410240,10400,10400,10400,10400,792
20230530,141000,3940173440,10400,10410,10410,10390,1235
20230530,140900,3927335140,10410,10410,10410,10410,53
20230530,140800,3926783410,10410,10410,10410,10410,462
20230530,140700,3921973990,10410,10400,10410,10400,78
20230530,140600,3921162030,10410,10410,10410,10410,970
20230530,140500,3911064330,10420,10430,10430,10410,2814
20230530,140400,3881742330,10430,10420,10430,10420,302
20230530,140300,3878594970,10430,10430,10430,10430,274
20230530,140200,3875737150,10430,10430,10430,10430,493
20230530,140100,3870595160,10430,10430,10430,10430,605
20230530,140000,3864285010,10430,10410,10430,10410,2104
20230530,135900,3842357500,10410,10410,10410,10410,664
20230530,135800,3835445260,10410,10410,10410,10410,430
20230530,135700,3830968960,10410,10410,10410,10410,1155
20230530,135600,3818945410,10410,10410,10410,10410,1136
20230530,135500,3807119650,10400,10400,10400,10390,1775
20230530,135400,3788660090,10390,10400,10400,10390,379
20230530,135300,3784720820,10390,10400,10400,10390,108
20230530,135200,3783597690,10390,10390,10400,10390,1059
20230530,135100,3772593870,10390,10390,10390,10390,1558
20230530,135000,3756406250,10390,10390,10390,10390,226
20230530,134900,3754058110,10390,10380,10390,10380,1111
20230530,134800,3742515180,10380,10380,10390,10380,822
20230530,134700,3733982210,10380,10390,10390,10380,247
20230530,134600,3731417830,10380,10380,10390,10380,88
20230530,134500,3730504290,10380,10380,10390,10380,1472
20230530,134400,3715223460,10380,10390,10390,10380,68
20230530,134300,3714517290,10380,10390,10400,10380,1429
20230530,134200,3699670250,10390,10400,10400,10390,1192
20230530,134100,3687274030,10400,10400,10400,10400,100
20230530,134000,3686234030,10400,10390,10400,10390,1656
20230530,133900,3669028130,10390,10380,10390,10380,194
20230530,133800,3667013370,10380,10390,10390,10380,465
20230530,133700,3662184430,10390,10380,10390,10380,74
20230530,133600,3661415800,10380,10380,10390,10380,577
20230530,133500,3655426520,10380,10390,10390,10380,61
20230530,133400,3654793220,10390,10360,10390,10360,1467
20230530,133300,3639585110,10360,10360,10360,10350,802
20230530,133200,3631282050,10350,10350,10350,10350,1512
20230530,133100,3615632850,10350,10350,10350,10340,1335
20230530,133000,3601818420,10350,10360,10360,10350,134
20230530,132900,3600430200,10360,10370,10370,10360,255
20230530,132800,3597786360,10370,10360,10370,10360,302
20230530,132700,3594657630,10360,10370,10370,10360,2863
20230530,132600,3564988320,10370,10360,10370,10360,823
20230530,132500,3556457410,10360,10360,10370,10360,2617
20230530,132400,3529323860,10350,10370,10370,10350,3514
20230530,132300,3492939290,10370,10370,10370,10360,931
20230530,132200,3483286020,10370,10390,10390,10370,123
20230530,132100,3482010300,10380,10380,10390,10380,828
20230530,132000,3473415150,10390,10360,10390,10360,771
20230530,131900,3465417920,10370,10350,10370,10350,2023
20230530,131800,3444458010,10370,10390,10390,10330,17620
20230530,131700,3261957470,10400,10390,10400,10380,559
20230530,131600,3256153480,10390,10400,10400,10390,2603
20230530,131500,3229107610,10390,10390,10400,10380,1541
20230530,131400,3213098610,10390,10390,10390,10390,2611
20230530,131300,3185970320,10390,10380,10390,10380,4102
20230530,131200,3143359050,10380,10420,10420,10380,34149
20230530,131100,2788124610,10430,10430,10430,10430,2309
20230530,131000,2764041740,10430,10430,10430,10430,90
20230530,130900,2763103040,10430,10440,10450,10430,3958
20230530,130800,2721781550,10450,10450,10450,10450,56
20230530,130700,2721196350,10450,10440,10450,10440,528
20230530,130600,2715684020,10450,10440,10450,10440,323
20230530,130500,2712311890,10440,10430,10440,10430,260
20230530,130400,2709598310,10440,10440,10440,10430,141
20230530,130300,2708126870,10430,10440,10440,10430,172
20230530,130200,2706331740,10440,10440,10440,10440,1105
20230530,130100,2694795540,10440,10440,10440,10430,73
20230530,130000,2694033980,10430,10440,10440,10430,680
20230530,125900,2686936890,10450,10440,10450,10440,65
20230530,125800,2686258270,10440,10450,10450,10440,292
20230530,125700,2683209510,10450,10450,10450,10440,160
20230530,125600,2681538980,10450,10450,10450,10440,139
20230530,125500,2680087220,10450,10440,10450,10440,58
20230530,125400,2679481670,10440,10440,10450,10440,252
20230530,125300,2676850650,10440,10440,10450,10440,57
20230530,125200,2676255530,10430,10430,10440,10430,472
20230530,125100,2671332560,10420,10430,10430,10420,126
20230530,125000,2670018480,10440,10430,10440,10430,607
20230530,124900,2663687400,10430,10430,10430,10420,513
20230530,124800,2658337810,10430,10420,10430,10420,474
20230530,124700,2653396550,10420,10420,10430,10420,931
20230530,124600,2643693920,10420,10430,10430,10420,444
20230530,124500,2639067390,10420,10420,10430,10420,953
20230530,124400,2629129820,10420,10420,10430,10420,1480
20230530,124300,2613700960,10420,10420,10420,10420,894
20230530,124200,2604385480,10420,10420,10420,10420,2284
20230530,124100,2580586200,10420,10420,10420,10420,122
20230530,124000,2579314960,10420,10430,10430,10420,94
20230530,123900,2578335080,10420,10430,10430,10420,295
20230530,123800,2575259410,10420,10430,10430,10420,177
20230530,123700,2573414850,10430,10420,10430,10420,841
20230530,123600,2564643280,10430,10420,10430,10420,204
20230530,123500,2562516980,10430,10430,10430,10430,32
20230530,123400,2562183220,10430,10430,10430,10420,572
20230530,123300,2556218630,10430,10420,10430,10420,186
20230530,123200,2554279660,10420,10420,10430,10420,420
20230530,123100,2549901060,10420,10420,10420,10420,400
20230530,123000,2545733060,10430,10420,10430,10420,386
20230530,122900,2541710220,10430,10430,10430,10420,168
20230530,122800,2539959340,10420,10430,10430,10420,673
20230530,122700,2532946050,10430,10430,10430,10430,628
20230530,122600,2526396010,10430,10430,10440,10430,795
20230530,122500,2518103860,10430,10420,10430,10420,1114
20230530,122400,2506486600,10430,10420,10430,10420,1611
20230530,122300,2489685650,10420,10420,10430,10420,399
20230530,122200,2485527520,10430,10430,10430,10420,620
20230530,122100,2479061750,10420,10430,10430,10420,242
20230530,122000,2476538730,10430,10430,10430,10420,185
20230530,121900,2474610000,10420,10420,10430,10420,458
20230530,121800,2469837440,10430,10430,10430,10420,718
20230530,121700,2462355530,10420,10430,10430,10420,968
20230530,121600,2452263360,10430,10440,10440,10430,5376
20230530,121500,2396191280,10430,10440,10440,10430,138
20230530,121400,2394751590,10440,10450,10450,10430,3673
20230530,121300,2356408970,10450,10450,10450,10450,1
20230530,121200,2356398520,10450,10450,10450,10440,873
20230530,121100,2347277770,10450,10450,10450,10440,317
20230530,121000,2343966140,10440,10440,10440,10440,636
20230530,120900,2337326300,10450,10450,10450,10450,1373
20230530,120800,2322978450,10450,10450,10460,10450,1141
20230530,120700,2311050000,10450,10450,10450,10450,189
20230530,120600,2309074950,10450,10450,10460,10450,857
20230530,120500,2300118200,10460,10460,10460,10450,409
20230530,120400,2295843020,10450,10460,10460,10450,93
20230530,120300,2294871050,10450,10450,10450,10450,133
20230530,120200,2293481200,10450,10450,10460,10450,237
20230530,120100,2291004010,10450,10450,10450,10450,561
20230530,120000,2285141560,10450,10450,10450,10450,72
20230530,115900,2284389160,10460,10460,10460,10450,124
20230530,115800,2283092830,10450,10450,10450,10450,267
20230530,115700,2280302680,10450,10450,10460,10450,249
20230530,115600,2277699480,10460,10460,10460,10460,43
20230530,115500,2277249700,10460,10450,10460,10450,293
20230530,115400,2274185620,10450,10460,10460,10450,230
20230530,115300,2271780480,10450,10460,10460,10450,144
20230530,115200,2270274900,10450,10450,10450,10450,67
20230530,115100,2269574750,10450,10450,10450,10450,253
20230530,115000,2266930900,10450,10460,10460,10450,87
20230530,114900,2266021000,10460,10460,10470,10450,2428
20230530,114800,2240625430,10460,10460,10460,10460,0
20230530,114700,2240625430,10460,10460,10470,10460,1326
20230530,114600,2226751440,10480,10440,10480,10440,3859
20230530,114500,2186387410,10440,10440,10450,10440,205
20230530,114400,2184246690,10440,10440,10440,10440,75
20230530,114300,2183463690,10440,10440,10450,10440,686
20230530,114200,2176301840,10450,10440,10450,10440,345
20230530,114100,2172698390,10450,10440,10450,10440,176
20230530,114000,2170859970,10450,10440,10450,10440,450
20230530,113900,2166158390,10450,10450,10450,10450,31
20230530,113800,2165834440,10440,10450,10450,10440,396
20230530,113700,2161699010,10440,10450,10450,10440,1045
20230530,113600,2150780640,10450,10450,10450,10450,689
20230530,113500,2143580590,10450,10450,10450,10450,605
20230530,113400,2137258340,10450,10440,10460,10440,818
20230530,113300,2128715100,10450,10450,10450,10440,1069
20230530,113200,2117546550,10450,10440,10450,10440,814
20230530,113100,2109042850,10440,10440,10440,10440,95
20230530,113000,2108051050,10450,10440,10450,10440,263
20230530,112900,2105304590,10450,10450,10450,10440,419
20230530,112800,2100926940,10440,10440,10440,10440,125
20230530,112700,2099621940,10440,10440,10450,10440,637
20230530,112600,2092971490,10440,10450,10450,10440,108
20230530,112500,2091843860,10440,10450,10450,10440,2954
20230530,112400,2060975060,10450,10450,10460,10450,579
20230530,112300,2054924250,10450,10460,10460,10450,581
20230530,112200,2048851590,10450,10450,10450,10450,368
20230530,112100,2045005990,10450,10450,10450,10450,570
20230530,112000,2039049490,10470,10470,10470,10440,5726
20230530,111900,1979155500,10470,10470,10470,10470,115
20230530,111800,1977951450,10480,10470,10480,10460,984
20230530,111700,1967648950,10460,10460,10460,10460,295
20230530,111600,1964563250,10460,10470,10470,10460,292
20230530,111500,1961507670,10470,10470,10470,10460,269
20230530,111400,1958693120,10470,10460,10470,10460,155
20230530,111300,1957071300,10450,10460,10460,10450,279
20230530,111200,1954153750,10460,10450,10460,10440,656
20230530,111100,1947299090,10450,10440,10450,10440,2032
20230530,111000,1926076590,10440,10450,10460,10440,1021
20230530,110900,1915415060,10450,10450,10450,10450,583
20230530,110800,1909322710,10450,10460,10460,10440,6459
20230530,110700,1841807650,10460,10460,10470,10460,239
20230530,110600,1839306530,10470,10460,10470,10460,201
20230530,110500,1837203060,10460,10460,10460,10460,237
20230530,110400,1834724040,10460,10460,10460,10460,407
20230530,110300,1830466820,10470,10470,10470,10460,584
20230530,110200,1824353170,10470,10460,10470,10460,292
20230530,110100,1821298010,10460,10460,10460,10450,290
20230530,110000,1818265240,10460,10460,10460,10450,226
20230530,105900,1815902190,10460,10460,10470,10450,1503
20230530,105800,1800191290,10460,10470,10470,10460,518
20230530,105700,1794772630,10470,10460,10470,10460,122
20230530,105600,1793496210,10470,10470,10470,10460,98
20230530,105500,1792470780,10470,10470,10480,10460,5940
20230530,105400,1730285780,10470,10490,10490,10470,981
20230530,105300,1720011690,10490,10500,10500,10470,1517
20230530,105200,1704111520,10500,10510,10510,10500,304
20230530,105100,1700919000,10510,10480,10510,10480,904
20230530,105000,1691429660,10480,10480,10480,10480,481
20230530,104900,1686388780,10480,10480,10480,10480,178
20230530,104800,1684523340,10500,10490,10500,10490,677
20230530,104700,1677421600,10490,10480,10490,10480,173
20230530,104600,1675607690,10470,10470,10480,10470,665
20230530,104500,1668642340,10470,10480,10480,10470,328
20230530,104400,1665206050,10480,10490,10490,10480,105
20230530,104300,1664105230,10490,10490,10490,10470,215
20230530,104200,1661852970,10480,10490,10490,10480,377
20230530,104100,1657901810,10480,10480,10480,10480,300
20230530,104000,1654757810,10480,10480,10480,10480,1057
20230530,103900,1643680450,10480,10490,10490,10480,284
20230530,103800,1640703530,10490,10490,10490,10480,131
20230530,103700,1639329900,10490,10500,10510,10490,804
20230530,103600,1630892230,10500,10510,10510,10500,300
20230530,103500,1627740140,10510,10490,10510,10480,497
20230530,103400,1622527000,10490,10490,10500,10480,2244
20230530,103300,1599006130,10490,10490,10500,10490,357
20230530,103200,1595258500,10490,10490,10490,10480,950
20230530,103100,1585293490,10490,10510,10510,10490,1473
20230530,103000,1569827220,10500,10500,10510,10500,236
20230530,102900,1567348980,10490,10490,10490,10490,346
20230530,102800,1563719440,10490,10490,10490,10490,55
20230530,102700,1563142490,10500,10490,10500,10480,659
20230530,102600,1556228830,10480,10490,10490,10480,395
20230530,102500,1552086660,10500,10490,10500,10490,553
20230530,102400,1546284210,10500,10500,10500,10490,244
20230530,102300,1543722750,10500,10500,10510,10500,1305
20230530,102200,1530019130,10510,10500,10510,10500,234
20230530,102100,1527560500,10500,10510,10510,10500,150
20230530,102000,1525984520,10510,10510,10520,10510,419
20230530,101900,1521580130,10510,10480,10510,10470,673
20230530,101800,1514515670,10490,10480,10490,10470,495
20230530,101700,1509328560,10470,10470,10470,10460,747
20230530,101600,1501513040,10470,10480,10480,10460,1361
20230530,101500,1487273660,10470,10470,10470,10460,1354
20230530,101400,1473107940,10470,10450,10470,10450,1495
20230530,101300,1457477520,10460,10450,10460,10450,682
20230530,101200,1450349510,10450,10460,10460,10440,978
20230530,101100,1440129770,10450,10450,10450,10440,1172
20230530,101000,1427883230,10440,10440,10450,10440,394
20230530,100900,1423766770,10440,10470,10470,10440,1831
20230530,100800,1404625170,10470,10470,10470,10460,471
20230530,100700,1399693950,10470,10470,10470,10470,96
20230530,100600,1398688830,10470,10480,10480,10470,641
20230530,100500,1391973370,10480,10490,10500,10480,703
20230530,100400,1384599490,10490,10530,10530,10490,451
20230530,100300,1379861060,10500,10530,10530,10500,186
20230530,100200,1377904520,10530,10480,10530,10480,1410
20230530,100100,1363107540,10480,10470,10480,10470,1317
20230530,100000,1349306210,10480,10470,10480,10470,242
20230530,095900,1346772260,10480,10470,10480,10470,838
20230530,095800,1337992400,10460,10440,10460,10440,2014
20230530,095700,1316942980,10440,10440,10440,10430,3225
20230530,095600,1283284550,10440,10440,10440,10440,1124
20230530,095500,1271549990,10440,10420,10440,10420,3442
20230530,095400,1235651530,10420,10420,10430,10420,602
20230530,095300,1229377320,10410,10410,10420,10410,2980
20230530,095200,1198352220,10420,10420,10420,10410,2677
20230530,095100,1170474330,10410,10430,10430,10410,1083
20230530,095000,1159189550,10430,10430,10450,10420,1002
20230530,094900,1148741870,10430,10420,10450,10410,1978
20230530,094800,1128115080,10430,10420,10430,10410,1369
20230530,094700,1113859480,10420,10440,10450,10400,6931
20230530,094600,1041632290,10430,10420,10440,10420,4076
20230530,094500,999150380,10420,10450,10460,10410,5206
20230530,094400,944826210,10460,10480,10480,10450,2908
20230530,094300,914398790,10470,10500,10500,10470,3121
20230530,094200,881693390,10490,10490,10500,10480,716
20230530,094100,874183740,10500,10520,10520,10490,3507
20230530,094000,837385460,10520,10520,10530,10500,2584
20230530,093900,810239180,10520,10530,10530,10510,2441
20230530,093800,784567010,10540,10550,10550,10540,1033
20230530,093700,773678270,10550,10560,10560,10530,647
20230530,093600,766862160,10530,10570,10570,10530,564
20230530,093500,760913680,10570,10570,10570,10570,209
20230530,093400,758704550,10600,10520,10600,10520,2566
20230530,093300,731649840,10530,10530,10530,10500,4168
20230530,093200,687825160,10540,10560,10560,10530,990
20230530,093100,677394260,10560,10550,10560,10530,2661
20230530,093000,649336430,10550,10540,10550,10540,477
20230530,092900,644308510,10540,10550,10560,10540,1704
20230530,092800,626335940,10560,10560,10560,10550,581
20230530,092700,620201580,10570,10550,10570,10550,344
20230530,092600,616570630,10550,10550,10560,10540,902
20230530,092500,607056390,10550,10540,10560,10540,1450
20230530,092400,591760770,10550,10540,10560,10540,811
20230530,092300,583206590,10550,10570,10570,10550,369
20230530,092200,579311630,10560,10530,10570,10530,759
20230530,092100,571305740,10530,10570,10570,10530,1365
20230530,092000,556912620,10560,10590,10600,10560,967
20230530,091900,546684410,10590,10580,10590,10580,565
20230530,091800,540706160,10590,10600,10600,10580,452
20230530,091700,535921810,10610,10600,10630,10600,2971
20230530,091600,504410070,10590,10590,10610,10580,952
20230530,091500,494329570,10590,10610,10610,10580,1960
20230530,091400,473571550,10620,10610,10630,10610,542
20230530,091300,467813730,10610,10620,10620,10610,1851
20230530,091200,448171920,10620,10630,10640,10610,298
20230530,091100,445007300,10630,10610,10630,10560,6007
20230530,091000,381333630,10610,10640,10640,10610,1205
20230530,090900,368527540,10640,10630,10640,10630,651
20230530,090800,361603620,10630,10680,10680,10630,1442
20230530,090700,346239100,10680,10690,10690,10680,2971
20230530,090600,314495470,10700,10730,10740,10700,3753
20230530,090500,274265510,10730,10710,10750,10700,9808
20230530,090400,169167090,10710,10700,10720,10700,1605
20230530,090300,151985350,10700,10660,10700,10660,4318
20230530,090200,105836720,10680,10680,10690,10640,4061
20230530,090100,62522140,10680,10680,10700,10680,1615
20230530,090000,45257780,10670,10620,10680,10610,4212