stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,185000,1849406785,3820,3820,3820,3820,4253
20230530,184900,1849406785,3820,3820,3820,3820,0
20230530,184800,1849406785,3820,3820,3820,3820,0
20230530,184700,1849406785,3820,3820,3820,3820,0
20230530,184600,1849406785,3820,3820,3820,3820,0
20230530,184500,1849406785,3820,3820,3820,3820,0
20230530,184400,1849406785,3820,3820,3820,3820,0
20230530,184300,1849406785,3820,3820,3820,3820,0
20230530,184200,1849406785,3820,3820,3820,3820,0
20230530,184100,1849406785,3820,3820,3820,3820,0
20230530,184000,1849406785,3820,3820,3820,3820,0
20230530,183900,1849406785,3820,3820,3820,3820,0
20230530,183800,1849406785,3820,3820,3820,3820,0
20230530,183700,1849406785,3820,3820,3820,3820,0
20230530,183600,1849406785,3820,3820,3820,3820,0
20230530,183500,1849406785,3820,3820,3820,3820,0
20230530,183400,1849406785,3820,3820,3820,3820,0
20230530,183300,1849406785,3820,3820,3820,3820,0
20230530,183200,1849406785,3820,3820,3820,3820,0
20230530,183100,1849406785,3820,3820,3820,3820,0
20230530,183000,1849406785,3820,3820,3820,3820,0
20230530,182900,1849406785,3820,3820,3820,3820,0
20230530,182800,1849406785,3820,3820,3820,3820,0
20230530,182700,1849406785,3820,3820,3820,3820,0
20230530,182600,1849406785,3820,3820,3820,3820,0
20230530,182500,1849406785,3820,3820,3820,3820,0
20230530,182400,1849406785,3820,3820,3820,3820,0
20230530,182300,1849406785,3820,3820,3820,3820,0
20230530,182200,1849406785,3820,3820,3820,3820,0
20230530,182100,1849406785,3820,3820,3820,3820,0
20230530,182000,1849406785,3820,3820,3820,3820,4253
20230530,181900,1849406785,3820,3820,3820,3820,0
20230530,181800,1849406785,3820,3820,3820,3820,0
20230530,181700,1849406785,3820,3820,3820,3820,0
20230530,181600,1849406785,3820,3820,3820,3820,0
20230530,181500,1849406785,3820,3820,3820,3820,0
20230530,181400,1849406785,3820,3820,3820,3820,0
20230530,181300,1849406785,3820,3820,3820,3820,0
20230530,181200,1849406785,3820,3820,3820,3820,0
20230530,181100,1849406785,3820,3820,3820,3820,0
20230530,181000,1849406785,3820,3820,3820,3820,0
20230530,180900,1849406785,3820,3820,3820,3820,0
20230530,180800,1849406785,3820,3820,3820,3820,0
20230530,180700,1849406785,3820,3820,3820,3820,0
20230530,180600,1849406785,3820,3820,3820,3820,0
20230530,180500,1849406785,3820,3820,3820,3820,0
20230530,180400,1849406785,3820,3820,3820,3820,0
20230530,180300,1849406785,3820,3820,3820,3820,0
20230530,180200,1849406785,3820,3820,3820,3820,0
20230530,180100,1849406785,3820,3820,3820,3820,0
20230530,180000,1849406785,3820,3820,3820,3820,0
20230530,175900,1849406785,3820,3820,3820,3820,0
20230530,175800,1849406785,3820,3820,3820,3820,0
20230530,175700,1849406785,3820,3820,3820,3820,0
20230530,175600,1849406785,3820,3820,3820,3820,0
20230530,175500,1849406785,3820,3820,3820,3820,0
20230530,175400,1849406785,3820,3820,3820,3820,0
20230530,175300,1849406785,3820,3820,3820,3820,0
20230530,175200,1849406785,3820,3820,3820,3820,0
20230530,175100,1849406785,3820,3820,3820,3820,0
20230530,175000,1849406785,3820,3820,3820,3820,4253
20230530,174900,1849406785,3820,3820,3820,3820,0
20230530,174800,1849406785,3820,3820,3820,3820,0
20230530,174700,1849406785,3820,3820,3820,3820,0
20230530,174600,1849406785,3820,3820,3820,3820,0
20230530,174500,1849406785,3820,3820,3820,3820,0
20230530,174400,1849406785,3820,3820,3820,3820,0
20230530,174300,1849406785,3820,3820,3820,3820,0
20230530,174200,1849406785,3820,3820,3820,3820,0
20230530,174100,1849406785,3820,3820,3820,3820,0
20230530,174000,1849406785,3820,3820,3820,3820,0
20230530,173900,1849406785,3820,3820,3820,3820,0
20230530,173800,1849406785,3820,3820,3820,3820,0
20230530,173700,1849406785,3820,3820,3820,3820,0
20230530,173600,1849406785,3820,3820,3820,3820,0
20230530,173500,1849406785,3820,3820,3820,3820,0
20230530,173400,1849406785,3820,3820,3820,3820,0
20230530,173300,1849406785,3820,3820,3820,3820,0
20230530,173200,1849406785,3820,3820,3820,3820,0
20230530,173100,1849406785,3820,3820,3820,3820,0
20230530,173000,1849406785,3820,3820,3820,3820,0
20230530,172900,1849406785,3820,3820,3820,3820,0
20230530,172800,1849406785,3820,3820,3820,3820,0
20230530,172700,1849406785,3820,3820,3820,3820,0
20230530,172600,1849406785,3820,3820,3820,3820,0
20230530,172500,1849406785,3820,3820,3820,3820,0
20230530,172400,1849406785,3820,3820,3820,3820,0
20230530,172300,1849406785,3820,3820,3820,3820,0
20230530,172200,1849406785,3820,3820,3820,3820,0
20230530,172100,1849406785,3820,3820,3820,3820,0
20230530,172000,1849406785,3820,3820,3820,3820,4253
20230530,171900,1849406785,3820,3820,3820,3820,0
20230530,171800,1849406785,3820,3820,3820,3820,0
20230530,171700,1849406785,3820,3820,3820,3820,0
20230530,171600,1849406785,3820,3820,3820,3820,0
20230530,171500,1849406785,3820,3820,3820,3820,0
20230530,171400,1849406785,3820,3820,3820,3820,0
20230530,171300,1849406785,3820,3820,3820,3820,0
20230530,171200,1849406785,3820,3820,3820,3820,0
20230530,171100,1849406785,3820,3820,3820,3820,0
20230530,171000,1849406785,3820,3820,3820,3820,0
20230530,170900,1849406785,3820,3820,3820,3820,0
20230530,170800,1849406785,3820,3820,3820,3820,0
20230530,170700,1849406785,3820,3820,3820,3820,0
20230530,170600,1849406785,3820,3820,3820,3820,0
20230530,170500,1849406785,3820,3820,3820,3820,0
20230530,170400,1849406785,3820,3820,3820,3820,0
20230530,170300,1849406785,3820,3820,3820,3820,0
20230530,170200,1849406785,3820,3820,3820,3820,0
20230530,170100,1849406785,3820,3820,3820,3820,0
20230530,170000,1849406785,3820,3820,3820,3820,0
20230530,165900,1849406785,3820,3820,3820,3820,0
20230530,165800,1849406785,3820,3820,3820,3820,0
20230530,165700,1849406785,3820,3820,3820,3820,0
20230530,165600,1849406785,3820,3820,3820,3820,0
20230530,165500,1849406785,3820,3820,3820,3820,0
20230530,165400,1849406785,3820,3820,3820,3820,0
20230530,165300,1849406785,3820,3820,3820,3820,0
20230530,165200,1849406785,3820,3820,3820,3820,0
20230530,165100,1849406785,3820,3820,3820,3820,0
20230530,165000,1849406785,3820,3820,3820,3820,4253
20230530,164900,1849406785,3820,3820,3820,3820,0
20230530,164800,1849406785,3820,3820,3820,3820,0
20230530,164700,1849406785,3820,3820,3820,3820,0
20230530,164600,1849406785,3820,3820,3820,3820,0
20230530,164500,1849406785,3820,3820,3820,3820,0
20230530,164400,1849406785,3820,3820,3820,3820,0
20230530,164300,1849406785,3820,3820,3820,3820,0
20230530,164200,1849406785,3820,3820,3820,3820,0
20230530,164100,1849406785,3820,3820,3820,3820,0
20230530,164000,1849406785,3820,3820,3820,3820,0
20230530,163900,1849406785,3820,3820,3820,3820,0
20230530,163800,1849406785,3820,3820,3820,3820,0
20230530,163700,1849406785,3820,3820,3820,3820,0
20230530,163600,1849406785,3820,3820,3820,3820,0
20230530,163500,1849406785,3820,3820,3820,3820,0
20230530,163400,1849406785,3820,3820,3820,3820,0
20230530,163300,1849406785,3820,3820,3820,3820,0
20230530,163200,1849406785,3820,3820,3820,3820,0
20230530,163100,1849406785,3820,3820,3820,3820,0
20230530,163000,1849406785,3820,3820,3820,3820,0
20230530,162900,1849406785,3820,3820,3820,3820,0
20230530,162800,1849406785,3820,3820,3820,3820,0
20230530,162700,1849406785,3820,3820,3820,3820,0
20230530,162600,1849406785,3820,3820,3820,3820,0
20230530,162500,1849406785,3820,3820,3820,3820,0
20230530,162400,1849406785,3820,3820,3820,3820,0
20230530,162300,1849406785,3820,3820,3820,3820,0
20230530,162200,1849406785,3820,3820,3820,3820,0
20230530,162100,1849406785,3820,3820,3820,3820,0
20230530,162000,1849406785,3820,3820,3820,3820,4253
20230530,161900,1849406785,3820,3820,3820,3820,0
20230530,161800,1849406785,3820,3820,3820,3820,0
20230530,161700,1849406785,3820,3820,3820,3820,0
20230530,161600,1849406785,3820,3820,3820,3820,0
20230530,161500,1849406785,3820,3820,3820,3820,0
20230530,161400,1849406785,3820,3820,3820,3820,0
20230530,161300,1849406785,3820,3820,3820,3820,0
20230530,161200,1849406785,3820,3820,3820,3820,0
20230530,161100,1849406785,3820,3820,3820,3820,0
20230530,161000,1849406785,3820,3820,3820,3820,0
20230530,160900,1849406785,3820,3820,3820,3820,0
20230530,160800,1849406785,3820,3820,3820,3820,0
20230530,160700,1849406785,3820,3820,3820,3820,0
20230530,160600,1849406785,3820,3820,3820,3820,0
20230530,160500,1849406785,3820,3820,3820,3820,0
20230530,160400,1849406785,3820,3820,3820,3820,0
20230530,160300,1849406785,3820,3820,3820,3820,0
20230530,160200,1849406785,3820,3820,3820,3820,0
20230530,160100,1849406785,3820,3820,3820,3820,0
20230530,160000,1849406785,3820,3820,3820,3820,0
20230530,155900,1849406785,3820,3820,3820,3820,0
20230530,155800,1849406785,3820,3820,3820,3820,0
20230530,155700,1849406785,3820,3820,3820,3820,0
20230530,155600,1849406785,3820,3820,3820,3820,0
20230530,155500,1849406785,3820,3820,3820,3820,0
20230530,155400,1849406785,3820,3820,3820,3820,0
20230530,155300,1849406785,3820,3820,3820,3820,0
20230530,155200,1849406785,3820,3820,3820,3820,0
20230530,155100,1849406785,3820,3820,3820,3820,0
20230530,155000,1849406785,3820,3820,3820,3820,4253
20230530,154900,1849406785,3820,3820,3820,3820,0
20230530,154800,1849406785,3820,3820,3820,3820,0
20230530,154700,1849406785,3820,3820,3820,3820,0
20230530,154600,1849406785,3820,3820,3820,3820,0
20230530,154500,1849406785,3820,3820,3820,3820,0
20230530,154400,1849406785,3820,3820,3820,3820,0
20230530,154300,1849406785,3820,3820,3820,3820,0
20230530,154200,1849406785,3820,3820,3820,3820,0
20230530,154100,1849406785,3820,3820,3820,3820,0
20230530,154000,1849406785,3820,3820,3820,3820,0
20230530,153900,1849406785,3820,3820,3820,3820,0
20230530,153800,1849406785,3820,3820,3820,3820,0
20230530,153700,1849406785,3820,3820,3820,3820,0
20230530,153600,1849406785,3820,3820,3820,3820,0
20230530,153500,1849406785,3820,3820,3820,3820,0
20230530,153400,1849406785,3820,3820,3820,3820,0
20230530,153300,1849406785,3820,3820,3820,3820,0
20230530,153200,1849406785,3820,3820,3820,3820,0
20230530,153100,1849406785,3820,3820,3820,3820,0
20230530,153000,1849406785,3820,3820,3820,3820,4253
20230530,152900,1833160325,3815,3815,3815,3815,0
20230530,152800,1833160325,3815,3815,3815,3815,0
20230530,152700,1833160325,3815,3815,3815,3815,0
20230530,152600,1833160325,3815,3815,3815,3815,0
20230530,152500,1833160325,3815,3815,3815,3815,0
20230530,152400,1833160325,3815,3815,3815,3815,0
20230530,152300,1833160325,3815,3815,3815,3815,0
20230530,152200,1833160325,3815,3815,3815,3815,0
20230530,152100,1833160325,3815,3815,3815,3815,0
20230530,152000,1833160325,3815,3815,3815,3815,0
20230530,151900,1833160325,3815,3815,3820,3815,962
20230530,151800,1829489510,3815,3815,3815,3815,595
20230530,151700,1827219585,3815,3815,3815,3810,436
20230530,151600,1825556380,3810,3815,3815,3810,10
20230530,151500,1825518245,3815,3810,3815,3810,459
20230530,151400,1823767455,3810,3800,3810,3800,200
20230530,151300,1823005930,3805,3795,3805,3795,167
20230530,151200,1822371640,3795,3805,3805,3795,929
20230530,151100,1818845880,3805,3800,3805,3800,346
20230530,151000,1817530975,3810,3815,3815,3805,1064
20230530,150900,1813475170,3810,3815,3815,3805,566
20230530,150800,1811319205,3815,3815,3815,3810,494
20230530,150700,1809436970,3815,3810,3815,3810,87
20230530,150600,1809105450,3810,3805,3810,3795,1878
20230530,150500,1801954430,3805,3805,3805,3805,82
20230530,150400,1801642420,3795,3805,3805,3795,50
20230530,150300,1801452370,3805,3805,3805,3795,171
20230530,150200,1800802375,3805,3805,3805,3800,125
20230530,150100,1800327285,3800,3805,3805,3800,1238
20230530,150000,1795622835,3805,3810,3810,3800,1117
20230530,145900,1791376985,3810,3810,3810,3810,79
20230530,145800,1791075995,3810,3805,3810,3805,1056
20230530,145700,1787056770,3810,3805,3810,3805,120
20230530,145600,1786600070,3810,3815,3815,3805,728
20230530,145500,1783826100,3815,3815,3815,3815,220
20230530,145400,1782986800,3815,3815,3815,3815,81
20230530,145300,1782677785,3815,3810,3815,3810,208
20230530,145200,1781885255,3805,3810,3810,3805,28
20230530,145100,1781778615,3810,3815,3815,3810,1021
20230530,145000,1777884160,3810,3810,3815,3810,320
20230530,144900,1776664865,3815,3815,3815,3815,39
20230530,144800,1776516080,3815,3815,3815,3815,271
20230530,144700,1775482215,3810,3815,3815,3810,787
20230530,144600,1772482520,3815,3815,3815,3815,73
20230530,144500,1772204025,3815,3810,3815,3810,524
20230530,144400,1770207480,3810,3810,3810,3810,19
20230530,144300,1770135090,3810,3815,3815,3810,277
20230530,144200,1769079670,3810,3810,3810,3810,137
20230530,144100,1768557700,3810,3810,3815,3805,361
20230530,144000,1767181845,3815,3820,3820,3810,197
20230530,143900,1766430380,3815,3805,3815,3805,6569
20230530,143800,1741387525,3805,3805,3805,3805,80
20230530,143700,1741083125,3805,3805,3805,3805,19
20230530,143600,1741010830,3805,3805,3805,3805,72
20230530,143500,1740736870,3805,3805,3805,3805,81
20230530,143400,1740428665,3805,3805,3805,3800,105
20230530,143300,1740029570,3810,3810,3810,3810,9
20230530,143200,1739995280,3810,3805,3810,3805,1070
20230530,143100,1735922690,3805,3810,3810,3805,1457
20230530,143000,1730378400,3810,3810,3810,3805,158
20230530,142900,1729776850,3810,3810,3810,3810,26
20230530,142800,1729677790,3805,3810,3810,3805,330
20230530,142700,1728421540,3805,3810,3810,3805,2520
20230530,142600,1718822885,3810,3805,3810,3800,457
20230530,142500,1717083975,3805,3805,3805,3805,81
20230530,142400,1716775770,3805,3805,3805,3805,109
20230530,142300,1716361025,3805,3805,3805,3805,19
20230530,142200,1716288730,3805,3805,3805,3800,254
20230530,142100,1715322830,3805,3800,3805,3800,2929
20230530,142000,1704188310,3800,3800,3800,3800,19
20230530,141900,1704116110,3800,3800,3800,3800,83
20230530,141800,1703800710,3800,3800,3800,3800,87
20230530,141700,1703470110,3800,3800,3800,3800,9
20230530,141600,1703435910,3800,3800,3800,3800,111
20230530,141500,1703014110,3800,3795,3800,3795,311
20230530,141400,1701833360,3800,3800,3800,3800,101
20230530,141300,1701449560,3800,3800,3800,3800,19
20230530,141200,1701377360,3800,3800,3800,3800,20
20230530,141100,1701301360,3795,3785,3800,3785,67
20230530,141000,1701047340,3800,3785,3800,3775,5767
20230530,140900,1679250145,3790,3800,3800,3790,2163
20230530,140800,1671043605,3800,3795,3800,3795,16
20230530,140700,1670982810,3795,3810,3810,3795,1180
20230530,140600,1666497280,3805,3810,3810,3805,618
20230530,140500,1664145745,3810,3810,3810,3810,12
20230530,140400,1664100025,3810,3810,3810,3805,86
20230530,140300,1663772675,3810,3805,3810,3805,109
20230530,140200,1663357840,3805,3805,3805,3805,58
20230530,140100,1663137150,3805,3810,3810,3805,1047
20230530,140000,1659152905,3810,3810,3810,3810,19
20230530,135900,1659080515,3810,3800,3810,3800,226
20230530,135800,1658220360,3800,3800,3800,3800,19
20230530,135700,1658148160,3800,3800,3800,3800,37
20230530,135600,1658007560,3800,3805,3810,3800,1667
20230530,135500,1651672290,3810,3805,3810,3805,412
20230530,135400,1650104535,3810,3805,3810,3800,1309
20230530,135300,1645130140,3810,3810,3810,3805,984
20230530,135200,1641385850,3810,3810,3810,3805,431
20230530,135100,1639745540,3810,3810,3810,3810,49
20230530,135000,1639558850,3810,3810,3810,3810,241
20230530,134900,1638640640,3810,3810,3810,3810,190
20230530,134800,1637916740,3810,3810,3810,3810,229
20230530,134700,1637044250,3810,3810,3810,3805,112
20230530,134600,1636617535,3810,3810,3810,3810,2637
20230530,134500,1626570565,3810,3805,3810,3805,135
20230530,134400,1626056485,3810,3810,3810,3805,238
20230530,134300,1625149805,3810,3805,3810,3805,1089
20230530,134200,1621005220,3805,3800,3805,3800,91
20230530,134100,1620659015,3805,3800,3805,3800,4275
20230530,134000,1604413965,3800,3800,3800,3800,72
20230530,133900,1604140365,3800,3800,3800,3795,233
20230530,133800,1603256040,3800,3800,3800,3795,1074
20230530,133700,1599180110,3800,3800,3800,3800,10
20230530,133600,1599142110,3800,3795,3800,3795,23
20230530,133500,1599054730,3800,3800,3800,3800,20
20230530,133400,1598978730,3795,3795,3800,3795,32
20230530,133300,1598857240,3800,3800,3800,3795,121
20230530,133200,1598397945,3800,3800,3800,3800,19
20230530,133100,1598325745,3800,3800,3800,3800,10
20230530,133000,1598287745,3800,3800,3800,3790,119
20230530,132900,1597836545,3800,3795,3800,3790,44
20230530,132800,1597669475,3790,3800,3800,3790,919
20230530,132700,1594184695,3800,3795,3800,3795,323
20230530,132600,1592957795,3800,3795,3800,3795,126
20230530,132500,1592479530,3795,3795,3795,3795,393
20230530,132400,1590988095,3795,3795,3795,3795,9
20230530,132300,1590953940,3795,3795,3795,3795,47
20230530,132200,1590775575,3795,3795,3795,3795,19
20230530,132100,1590703470,3795,3790,3795,3790,273
20230530,132000,1589668750,3795,3795,3795,3795,21
20230530,131900,1589589055,3795,3795,3795,3790,160
20230530,131800,1588982550,3790,3795,3795,3790,10
20230530,131700,1588944605,3795,3795,3795,3795,19
20230530,131600,1588872500,3790,3800,3800,3790,1097
20230530,131500,1584711950,3800,3795,3800,3795,111
20230530,131400,1584290660,3800,3800,3800,3800,72
20230530,131300,1584017060,3795,3805,3805,3795,1953
20230530,131200,1576600460,3805,3805,3805,3805,21
20230530,131100,1576520555,3805,3805,3805,3805,22
20230530,131000,1576436845,3805,3805,3805,3800,1298
20230530,130900,1571502935,3805,3805,3805,3805,0
20230530,130800,1571502935,3805,3805,3805,3805,8
20230530,130700,1571472495,3805,3800,3805,3800,301
20230530,130600,1570328410,3800,3800,3800,3800,11
20230530,130500,1570286610,3800,3800,3800,3800,2
20230530,130400,1570279010,3795,3795,3795,3795,0
20230530,130300,1570279010,3795,3800,3800,3795,472
20230530,130200,1568485545,3800,3800,3800,3800,0
20230530,130100,1568485545,3800,3800,3800,3800,118
20230530,130000,1568037145,3800,3800,3800,3800,1
20230530,125900,1568033345,3800,3800,3800,3800,0
20230530,125800,1568033345,3800,3800,3800,3800,304
20230530,125700,1566878145,3805,3800,3805,3800,54
20230530,125600,1566672935,3800,3800,3800,3800,10720
20230530,125500,1525936935,3795,3800,3800,3795,510
20230530,125400,1524001435,3800,3800,3800,3800,198
20230530,125300,1523249035,3800,3800,3800,3800,50
20230530,125200,1523059035,3800,3795,3800,3795,289
20230530,125100,1521961280,3800,3800,3800,3800,11
20230530,125000,1521919480,3800,3795,3800,3795,141
20230530,124900,1521384380,3800,3800,3800,3800,0
20230530,124800,1521384380,3800,3795,3800,3795,1172
20230530,124700,1516936035,3800,3800,3800,3800,0
20230530,124600,1516936035,3800,3800,3800,3795,142
20230530,124500,1516397135,3795,3795,3800,3795,405
20230530,124400,1514859930,3800,3800,3800,3800,0
20230530,124300,1514859930,3800,3795,3800,3795,101
20230530,124200,1514476630,3800,3800,3800,3800,0
20230530,124100,1514476630,3800,3800,3800,3800,0
20230530,124000,1514476630,3800,3795,3800,3795,141
20230530,123900,1513941530,3800,3795,3800,3795,141
20230530,123800,1513406430,3800,3800,3800,3800,10
20230530,123700,1513368430,3800,3800,3800,3800,72
20230530,123600,1513094830,3795,3795,3795,3795,0
20230530,123500,1513094830,3795,3795,3795,3795,0
20230530,123400,1513094830,3795,3795,3795,3795,11
20230530,123300,1513053085,3795,3800,3800,3795,2613
20230530,123200,1503130705,3805,3805,3805,3805,12
20230530,123100,1503085045,3800,3810,3810,3800,557
20230530,123000,1500966005,3810,3810,3810,3810,55
20230530,122900,1500756455,3810,3810,3810,3810,1000
20230530,122800,1496946455,3810,3810,3810,3810,0
20230530,122700,1496946455,3810,3810,3810,3810,1
20230530,122600,1496942645,3805,3805,3805,3805,0
20230530,122500,1496942645,3805,3805,3805,3805,0
20230530,122400,1496942645,3805,3805,3805,3805,70
20230530,122300,1496676295,3805,3805,3805,3805,253
20230530,122200,1495713630,3810,3810,3810,3810,1
20230530,122100,1495709820,3800,3800,3800,3800,0
20230530,122000,1495709820,3800,3810,3810,3800,6188
20230530,121900,1472176190,3810,3815,3815,3810,2951
20230530,121800,1460932630,3810,3810,3815,3810,719
20230530,121700,1458193215,3810,3810,3810,3810,0
20230530,121600,1458193215,3810,3810,3810,3810,179
20230530,121500,1457511225,3815,3815,3815,3815,3122
20230530,121400,1445600795,3815,3815,3815,3815,251
20230530,121300,1444643230,3815,3815,3815,3815,0
20230530,121200,1444643230,3815,3815,3815,3810,69
20230530,121100,1444380295,3810,3810,3810,3810,431
20230530,121000,1442738185,3810,3810,3810,3810,0
20230530,120900,1442738185,3810,3815,3815,3810,2020
20230530,120800,1435041885,3815,3815,3815,3815,0
20230530,120700,1435041885,3815,3815,3815,3815,154
20230530,120600,1434454375,3815,3815,3815,3815,0
20230530,120500,1434454375,3815,3815,3815,3815,6
20230530,120400,1434431485,3810,3810,3810,3810,201
20230530,120300,1433665675,3815,3815,3815,3815,0
20230530,120200,1433665675,3815,3815,3815,3815,155
20230530,120100,1433074350,3815,3815,3815,3815,0
20230530,120000,1433074350,3815,3810,3815,3810,34
20230530,115900,1432944715,3815,3815,3815,3815,0
20230530,115800,1432944715,3815,3815,3815,3815,0
20230530,115700,1432944715,3815,3815,3815,3815,100
20230530,115600,1432563215,3815,3815,3815,3815,0
20230530,115500,1432563215,3815,3810,3815,3810,31
20230530,115400,1432444955,3810,3810,3810,3810,40
20230530,115300,1432292555,3815,3815,3815,3815,0
20230530,115200,1432292555,3815,3815,3815,3815,479
20230530,115100,1430465170,3820,3820,3820,3820,404
20230530,115000,1428921890,3820,3825,3825,3820,42
20230530,114900,1428761435,3825,3825,3825,3825,12
20230530,114800,1428715535,3825,3825,3825,3825,711
20230530,114700,1425995960,3825,3825,3830,3825,451
20230530,114600,1424270880,3825,3820,3825,3820,780
20230530,114500,1421290230,3815,3815,3815,3815,1346
20230530,114400,1416155240,3820,3820,3820,3820,200
20230530,114300,1415391240,3820,3820,3820,3820,301
20230530,114200,1414241420,3820,3815,3820,3815,3
20230530,114100,1414229970,3810,3820,3820,3810,2224
20230530,114000,1405743990,3825,3825,3825,3825,0
20230530,113900,1405743990,3825,3825,3825,3825,130
20230530,113800,1405246740,3820,3825,3825,3820,609
20230530,113700,1402917320,3820,3820,3820,3820,300
20230530,113600,1401771320,3820,3820,3820,3820,0
20230530,113500,1401771320,3820,3825,3825,3820,875
20230530,113400,1398427845,3825,3825,3825,3825,2944
20230530,113300,1387167045,3820,3820,3820,3820,4
20230530,113200,1387151765,3820,3820,3820,3820,1
20230530,113100,1387147945,3825,3825,3825,3825,0
20230530,113000,1387147945,3825,3825,3825,3825,150
20230530,112900,1386574195,3820,3820,3820,3820,33
20230530,112800,1386448135,3825,3820,3825,3820,11
20230530,112700,1386406085,3825,3820,3825,3820,143
20230530,112600,1385859815,3815,3815,3815,3815,0
20230530,112500,1385859815,3815,3815,3815,3815,1468
20230530,112400,1380259395,3815,3815,3815,3815,0
20230530,112300,1380259395,3815,3815,3815,3815,5
20230530,112200,1380240320,3815,3810,3815,3810,1408
20230530,112100,1374875835,3810,3810,3810,3810,1765
20230530,112000,1368151185,3810,3810,3810,3810,0
20230530,111900,1368151185,3810,3810,3810,3810,0
20230530,111800,1368151185,3810,3810,3810,3810,15
20230530,111700,1368094035,3810,3815,3815,3810,590
20230530,111600,1365844560,3815,3815,3815,3815,1
20230530,111500,1365840745,3810,3815,3815,3810,11
20230530,111400,1365798830,3810,3820,3820,3810,2338
20230530,111300,1356879305,3815,3815,3815,3815,1
20230530,111200,1356875490,3820,3820,3820,3820,1063
20230530,111100,1352814830,3820,3820,3820,3820,101
20230530,111000,1352429010,3825,3830,3830,3825,10711
20230530,110900,1311406235,3830,3830,3830,3830,0
20230530,110800,1311406235,3830,3830,3830,3830,1124
20230530,110700,1307101315,3830,3830,3830,3830,82
20230530,110600,1306787255,3830,3820,3830,3820,1435
20230530,110500,1301301695,3820,3820,3820,3815,1431
20230530,110400,1295835975,3820,3820,3820,3820,1301
20230530,110300,1290866155,3825,3825,3825,3815,278
20230530,110200,1289803070,3830,3830,3830,3825,139
20230530,110100,1289271200,3830,3830,3830,3830,38
20230530,110000,1289125660,3835,3820,3835,3815,340
20230530,105900,1287824180,3820,3835,3835,3820,2064
20230530,105800,1279932110,3825,3825,3825,3825,50
20230530,105700,1279740860,3830,3830,3830,3830,53
20230530,105600,1279537870,3835,3830,3835,3830,238
20230530,105500,1278626325,3830,3835,3835,3830,492
20230530,105400,1276741815,3830,3830,3830,3830,0
20230530,105300,1276741815,3830,3830,3835,3830,1209
20230530,105200,1272106330,3830,3830,3830,3830,0
20230530,105100,1272106330,3830,3825,3830,3825,1098
20230530,105000,1267903875,3820,3820,3820,3820,65
20230530,104900,1267655575,3820,3820,3820,3820,211
20230530,104800,1266849555,3825,3820,3825,3820,583
20230530,104700,1264619945,3820,3820,3820,3820,208
20230530,104600,1263825385,3815,3815,3815,3815,252
20230530,104500,1262864005,3810,3810,3810,3810,1
20230530,104400,1262860195,3815,3810,3815,3810,1944
20230530,104300,1255453545,3810,3820,3820,3810,1782
20230530,104200,1248655460,3815,3815,3815,3815,2
20230530,104100,1248647830,3815,3820,3820,3815,248
20230530,104000,1247700495,3820,3820,3820,3820,238
20230530,103900,1246791335,3820,3820,3820,3820,1
20230530,103800,1246787515,3820,3820,3820,3820,220
20230530,103700,1245947115,3820,3820,3820,3820,1532
20230530,103600,1240094875,3820,3820,3820,3820,0
20230530,103500,1240094875,3820,3820,3820,3815,1665
20230530,103400,1233734580,3825,3820,3825,3820,153
20230530,103300,1233150110,3825,3820,3825,3820,186
20230530,103200,1232439330,3820,3820,3820,3820,642
20230530,103100,1229986890,3825,3825,3825,3820,1192
20230530,103000,1225427495,3830,3830,3830,3830,18
20230530,102900,1225358555,3830,3830,3830,3830,0
20230530,102800,1225358555,3830,3830,3830,3830,1800
20230530,102700,1218464555,3830,3830,3830,3830,0
20230530,102600,1218464555,3830,3830,3830,3830,0
20230530,102500,1218464555,3830,3830,3830,3830,35
20230530,102400,1218330505,3830,3835,3835,3830,1741
20230530,102300,1211657785,3835,3835,3835,3835,909
20230530,102200,1208171770,3835,3835,3840,3835,491
20230530,102100,1206287205,3835,3835,3835,3835,252
20230530,102000,1205320785,3835,3835,3835,3835,58
20230530,101900,1205098355,3835,3845,3845,3835,1378
20230530,101800,1199806340,3840,3840,3840,3840,205
20230530,101700,1199019140,3840,3840,3840,3840,586
20230530,101600,1196768900,3840,3845,3845,3840,98
20230530,101500,1196392340,3845,3845,3845,3845,4561
20230530,101400,1178855295,3840,3840,3845,3840,16450
20230530,101300,1115629140,3840,3835,3840,3835,1094
20230530,101200,1111433040,3830,3835,3835,3830,512
20230530,101100,1109469550,3840,3835,3840,3835,442
20230530,101000,1107772840,3835,3835,3835,3835,25
20230530,100900,1107676965,3830,3835,3835,3830,2792
20230530,100800,1096971930,3840,3840,3840,3835,1552
20230530,100700,1091012255,3840,3840,3845,3840,1021
20230530,100600,1087089705,3845,3845,3845,3845,9164
20230530,100500,1051854125,3845,3840,3845,3840,30833
20230530,100400,933336965,3835,3835,3835,3835,2
20230530,100300,933329295,3840,3840,3840,3840,5077
20230530,100200,913833615,3840,3830,3840,3830,9917
20230530,100100,875801425,3835,3835,3835,3835,100
20230530,100000,875417925,3835,3835,3835,3825,2776
20230530,095900,864785015,3830,3830,3830,3830,169
20230530,095800,864137745,3830,3830,3830,3825,717
20230530,095700,861391650,3835,3840,3840,3835,154
20230530,095600,860800735,3835,3830,3835,3830,3228
20230530,095500,848422575,3830,3835,3835,3830,822
20230530,095400,845274060,3830,3825,3830,3825,2285
20230530,095300,836523325,3825,3830,3830,3825,1749
20230530,095200,829831160,3830,3825,3830,3825,6
20230530,095100,829808205,3825,3830,3830,3825,453
20230530,095000,828075330,3825,3830,3830,3825,65
20230530,094900,827826700,3825,3825,3825,3825,195
20230530,094800,827080825,3825,3825,3825,3825,15
20230530,094700,827023450,3830,3835,3835,3830,2554
20230530,094600,817241075,3830,3835,3835,3830,1210
20230530,094500,812600975,3840,3840,3845,3835,4530
20230530,094400,795206505,3845,3835,3845,3835,12966
20230530,094300,745399595,3840,3835,3840,3835,15434
20230530,094200,686189155,3835,3835,3840,3830,25055
20230530,094100,590093000,3830,3825,3835,3825,15533
20230530,094000,530622615,3825,3820,3825,3820,706
20230530,093900,527923190,3820,3820,3825,3820,2716
20230530,093800,517535570,3820,3805,3820,3805,22205
20230530,093700,432818900,3805,3805,3810,3805,14
20230530,093600,432765625,3805,3800,3805,3800,5002
20230530,093500,413734405,3805,3810,3810,3805,4825
20230530,093400,395358075,3810,3810,3810,3810,575
20230530,093300,393167325,3810,3805,3810,3800,5203
20230530,093200,373370155,3805,3800,3805,3800,2946
20230530,093100,362162425,3800,3800,3800,3800,12328
20230530,093000,315316025,3795,3795,3800,3795,293
20230530,092900,314203715,3800,3795,3800,3795,1046
20230530,092800,310233995,3795,3790,3800,3790,4267
20230530,092700,294040945,3790,3790,3795,3790,1250
20230530,092600,289303000,3790,3790,3790,3790,565
20230530,092500,287161650,3790,3795,3795,3790,5013
20230530,092400,268160860,3790,3790,3790,3790,360
20230530,092300,266796460,3790,3795,3795,3790,1026
20230530,092200,262902820,3790,3795,3795,3790,1691
20230530,092100,256486475,3795,3795,3800,3795,7558
20230530,092000,227768595,3795,3800,3800,3790,4966
20230530,091900,208946755,3795,3800,3800,3795,321
20230530,091800,207726980,3805,3800,3805,3800,746
20230530,091700,204892130,3800,3795,3805,3795,7666
20230530,091600,175759850,3795,3790,3795,3790,5910
20230530,091500,153346005,3790,3790,3790,3785,640
20230530,091400,150921310,3790,3790,3795,3785,2437
20230530,091300,141684615,3790,3785,3790,3785,2663
20230530,091200,131596565,3785,3785,3790,3780,687
20230530,091100,128998190,3785,3780,3785,3780,403
20230530,091000,127472850,3780,3785,3790,3780,3705
20230530,090900,113441850,3785,3780,3785,3780,89
20230530,090800,113105425,3780,3790,3790,3770,5836
20230530,090700,91017245,3790,3765,3790,3760,10589
20230530,090600,51016635,3765,3765,3765,3765,645
20230530,090500,48588210,3770,3765,3770,3755,3581
20230530,090400,35097890,3770,3755,3770,3755,1197
20230530,090300,30597725,3755,3755,3755,3755,1718
20230530,090200,24146635,3755,3765,3765,3750,2250
20230530,090100,15695500,3760,3765,3770,3760,1009
20230530,090000,11896090,3765,3770,3775,3765,3157