stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,202400,2165170440,12690,12690,12690,12690,3183
20230530,202300,2165170440,12690,12690,12690,12690,0
20230530,202200,2165170440,12690,12690,12690,12690,0
20230530,202100,2165170440,12690,12690,12690,12690,0
20230530,202000,2165170440,12690,12690,12690,12690,0
20230530,201900,2165170440,12690,12690,12690,12690,0
20230530,201800,2165170440,12690,12690,12690,12690,0
20230530,201700,2165170440,12690,12690,12690,12690,0
20230530,201600,2165170440,12690,12690,12690,12690,0
20230530,201500,2165170440,12690,12690,12690,12690,0
20230530,201400,2165170440,12690,12690,12690,12690,0
20230530,201300,2165170440,12690,12690,12690,12690,0
20230530,201200,2165170440,12690,12690,12690,12690,0
20230530,201100,2165170440,12690,12690,12690,12690,0
20230530,201000,2165170440,12690,12690,12690,12690,0
20230530,200900,2165170440,12690,12690,12690,12690,0
20230530,200800,2165170440,12690,12690,12690,12690,0
20230530,200700,2165170440,12690,12690,12690,12690,0
20230530,200600,2165170440,12690,12690,12690,12690,0
20230530,200500,2165170440,12690,12690,12690,12690,0
20230530,200400,2165170440,12690,12690,12690,12690,0
20230530,200300,2165170440,12690,12690,12690,12690,0
20230530,200200,2165170440,12690,12690,12690,12690,0
20230530,200100,2165170440,12690,12690,12690,12690,0
20230530,200000,2165170440,12690,12690,12690,12690,0
20230530,195900,2165170440,12690,12690,12690,12690,0
20230530,195800,2165170440,12690,12690,12690,12690,0
20230530,195700,2165170440,12690,12690,12690,12690,0
20230530,195600,2165170440,12690,12690,12690,12690,0
20230530,195500,2165170440,12690,12690,12690,12690,0
20230530,195400,2165170440,12690,12690,12690,12690,3183
20230530,195300,2165170440,12690,12690,12690,12690,0
20230530,195200,2165170440,12690,12690,12690,12690,0
20230530,195100,2165170440,12690,12690,12690,12690,0
20230530,195000,2165170440,12690,12690,12690,12690,0
20230530,194900,2165170440,12690,12690,12690,12690,0
20230530,194800,2165170440,12690,12690,12690,12690,0
20230530,194700,2165170440,12690,12690,12690,12690,0
20230530,194600,2165170440,12690,12690,12690,12690,0
20230530,194500,2165170440,12690,12690,12690,12690,0
20230530,194400,2165170440,12690,12690,12690,12690,0
20230530,194300,2165170440,12690,12690,12690,12690,0
20230530,194200,2165170440,12690,12690,12690,12690,0
20230530,194100,2165170440,12690,12690,12690,12690,0
20230530,194000,2165170440,12690,12690,12690,12690,0
20230530,193900,2165170440,12690,12690,12690,12690,0
20230530,193800,2165170440,12690,12690,12690,12690,0
20230530,193700,2165170440,12690,12690,12690,12690,0
20230530,193600,2165170440,12690,12690,12690,12690,0
20230530,193500,2165170440,12690,12690,12690,12690,0
20230530,193400,2165170440,12690,12690,12690,12690,0
20230530,193300,2165170440,12690,12690,12690,12690,0
20230530,193200,2165170440,12690,12690,12690,12690,0
20230530,193100,2165170440,12690,12690,12690,12690,0
20230530,193000,2165170440,12690,12690,12690,12690,0
20230530,192900,2165170440,12690,12690,12690,12690,0
20230530,192800,2165170440,12690,12690,12690,12690,0
20230530,192700,2165170440,12690,12690,12690,12690,0
20230530,192600,2165170440,12690,12690,12690,12690,0
20230530,192500,2165170440,12690,12690,12690,12690,0
20230530,192400,2165170440,12690,12690,12690,12690,3183
20230530,192300,2165170440,12690,12690,12690,12690,0
20230530,192200,2165170440,12690,12690,12690,12690,0
20230530,192100,2165170440,12690,12690,12690,12690,0
20230530,192000,2165170440,12690,12690,12690,12690,0
20230530,191900,2165170440,12690,12690,12690,12690,0
20230530,191800,2165170440,12690,12690,12690,12690,0
20230530,191700,2165170440,12690,12690,12690,12690,0
20230530,191600,2165170440,12690,12690,12690,12690,0
20230530,191500,2165170440,12690,12690,12690,12690,0
20230530,191400,2165170440,12690,12690,12690,12690,0
20230530,191300,2165170440,12690,12690,12690,12690,0
20230530,191200,2165170440,12690,12690,12690,12690,0
20230530,191100,2165170440,12690,12690,12690,12690,0
20230530,191000,2165170440,12690,12690,12690,12690,0
20230530,190900,2165170440,12690,12690,12690,12690,0
20230530,190800,2165170440,12690,12690,12690,12690,0
20230530,190700,2165170440,12690,12690,12690,12690,0
20230530,190600,2165170440,12690,12690,12690,12690,0
20230530,190500,2165170440,12690,12690,12690,12690,0
20230530,190400,2165170440,12690,12690,12690,12690,0
20230530,190300,2165170440,12690,12690,12690,12690,0
20230530,190200,2165170440,12690,12690,12690,12690,0
20230530,190100,2165170440,12690,12690,12690,12690,0
20230530,190000,2165170440,12690,12690,12690,12690,0
20230530,185900,2165170440,12690,12690,12690,12690,0
20230530,185800,2165170440,12690,12690,12690,12690,0
20230530,185700,2165170440,12690,12690,12690,12690,0
20230530,185600,2165170440,12690,12690,12690,12690,0
20230530,185500,2165170440,12690,12690,12690,12690,0
20230530,185400,2165170440,12690,12690,12690,12690,3183
20230530,185300,2165170440,12690,12690,12690,12690,0
20230530,185200,2165170440,12690,12690,12690,12690,0
20230530,185100,2165170440,12690,12690,12690,12690,0
20230530,185000,2165170440,12690,12690,12690,12690,0
20230530,184900,2165170440,12690,12690,12690,12690,0
20230530,184800,2165170440,12690,12690,12690,12690,0
20230530,184700,2165170440,12690,12690,12690,12690,0
20230530,184600,2165170440,12690,12690,12690,12690,0
20230530,184500,2165170440,12690,12690,12690,12690,0
20230530,184400,2165170440,12690,12690,12690,12690,0
20230530,184300,2165170440,12690,12690,12690,12690,0
20230530,184200,2165170440,12690,12690,12690,12690,0
20230530,184100,2165170440,12690,12690,12690,12690,0
20230530,184000,2165170440,12690,12690,12690,12690,0
20230530,183900,2165170440,12690,12690,12690,12690,0
20230530,183800,2165170440,12690,12690,12690,12690,0
20230530,183700,2165170440,12690,12690,12690,12690,0
20230530,183600,2165170440,12690,12690,12690,12690,0
20230530,183500,2165170440,12690,12690,12690,12690,0
20230530,183400,2165170440,12690,12690,12690,12690,0
20230530,183300,2165170440,12690,12690,12690,12690,0
20230530,183200,2165170440,12690,12690,12690,12690,0
20230530,183100,2165170440,12690,12690,12690,12690,0
20230530,183000,2165170440,12690,12690,12690,12690,0
20230530,182900,2165170440,12690,12690,12690,12690,0
20230530,182800,2165170440,12690,12690,12690,12690,0
20230530,182700,2165170440,12690,12690,12690,12690,0
20230530,182600,2165170440,12690,12690,12690,12690,0
20230530,182500,2165170440,12690,12690,12690,12690,0
20230530,182400,2165170440,12690,12690,12690,12690,3183
20230530,182300,2165170440,12690,12690,12690,12690,0
20230530,182200,2165170440,12690,12690,12690,12690,0
20230530,182100,2165170440,12690,12690,12690,12690,0
20230530,182000,2165170440,12690,12690,12690,12690,0
20230530,181900,2165170440,12690,12690,12690,12690,0
20230530,181800,2165170440,12690,12690,12690,12690,0
20230530,181700,2165170440,12690,12690,12690,12690,0
20230530,181600,2165170440,12690,12690,12690,12690,0
20230530,181500,2165170440,12690,12690,12690,12690,0
20230530,181400,2165170440,12690,12690,12690,12690,0
20230530,181300,2165170440,12690,12690,12690,12690,0
20230530,181200,2165170440,12690,12690,12690,12690,0
20230530,181100,2165170440,12690,12690,12690,12690,0
20230530,181000,2165170440,12690,12690,12690,12690,0
20230530,180900,2165170440,12690,12690,12690,12690,0
20230530,180800,2165170440,12690,12690,12690,12690,0
20230530,180700,2165170440,12690,12690,12690,12690,0
20230530,180600,2165170440,12690,12690,12690,12690,0
20230530,180500,2165170440,12690,12690,12690,12690,0
20230530,180400,2165170440,12690,12690,12690,12690,0
20230530,180300,2165170440,12690,12690,12690,12690,0
20230530,180200,2165170440,12690,12690,12690,12690,0
20230530,180100,2165170440,12690,12690,12690,12690,0
20230530,180000,2165170440,12690,12690,12690,12690,0
20230530,175900,2165170440,12690,12690,12690,12690,0
20230530,175800,2165170440,12690,12690,12690,12690,0
20230530,175700,2165170440,12690,12690,12690,12690,0
20230530,175600,2165170440,12690,12690,12690,12690,0
20230530,175500,2165170440,12690,12690,12690,12690,0
20230530,175400,2165170440,12690,12690,12690,12690,3183
20230530,175300,2165170440,12690,12690,12690,12690,0
20230530,175200,2165170440,12690,12690,12690,12690,0
20230530,175100,2165170440,12690,12690,12690,12690,0
20230530,175000,2165170440,12690,12690,12690,12690,0
20230530,174900,2165170440,12690,12690,12690,12690,0
20230530,174800,2165170440,12690,12690,12690,12690,0
20230530,174700,2165170440,12690,12690,12690,12690,0
20230530,174600,2165170440,12690,12690,12690,12690,0
20230530,174500,2165170440,12690,12690,12690,12690,0
20230530,174400,2165170440,12690,12690,12690,12690,0
20230530,174300,2165170440,12690,12690,12690,12690,0
20230530,174200,2165170440,12690,12690,12690,12690,0
20230530,174100,2165170440,12690,12690,12690,12690,0
20230530,174000,2165170440,12690,12690,12690,12690,0
20230530,173900,2165170440,12690,12690,12690,12690,0
20230530,173800,2165170440,12690,12690,12690,12690,0
20230530,173700,2165170440,12690,12690,12690,12690,0
20230530,173600,2165170440,12690,12690,12690,12690,0
20230530,173500,2165170440,12690,12690,12690,12690,0
20230530,173400,2165170440,12690,12690,12690,12690,0
20230530,173300,2165170440,12690,12690,12690,12690,0
20230530,173200,2165170440,12690,12690,12690,12690,0
20230530,173100,2165170440,12690,12690,12690,12690,0
20230530,173000,2165170440,12690,12690,12690,12690,0
20230530,172900,2165170440,12690,12690,12690,12690,0
20230530,172800,2165170440,12690,12690,12690,12690,0
20230530,172700,2165170440,12690,12690,12690,12690,0
20230530,172600,2165170440,12690,12690,12690,12690,0
20230530,172500,2165170440,12690,12690,12690,12690,0
20230530,172400,2165170440,12690,12690,12690,12690,3183
20230530,172300,2165170440,12690,12690,12690,12690,0
20230530,172200,2165170440,12690,12690,12690,12690,0
20230530,172100,2165170440,12690,12690,12690,12690,0
20230530,172000,2165170440,12690,12690,12690,12690,0
20230530,171900,2165170440,12690,12690,12690,12690,0
20230530,171800,2165170440,12690,12690,12690,12690,0
20230530,171700,2165170440,12690,12690,12690,12690,0
20230530,171600,2165170440,12690,12690,12690,12690,0
20230530,171500,2165170440,12690,12690,12690,12690,0
20230530,171400,2165170440,12690,12690,12690,12690,0
20230530,171300,2165170440,12690,12690,12690,12690,0
20230530,171200,2165170440,12690,12690,12690,12690,0
20230530,171100,2165170440,12690,12690,12690,12690,0
20230530,171000,2165170440,12690,12690,12690,12690,0
20230530,170900,2165170440,12690,12690,12690,12690,0
20230530,170800,2165170440,12690,12690,12690,12690,0
20230530,170700,2165170440,12690,12690,12690,12690,0
20230530,170600,2165170440,12690,12690,12690,12690,0
20230530,170500,2165170440,12690,12690,12690,12690,0
20230530,170400,2165170440,12690,12690,12690,12690,0
20230530,170300,2165170440,12690,12690,12690,12690,0
20230530,170200,2165170440,12690,12690,12690,12690,0
20230530,170100,2165170440,12690,12690,12690,12690,0
20230530,170000,2165170440,12690,12690,12690,12690,0
20230530,165900,2165170440,12690,12690,12690,12690,0
20230530,165800,2165170440,12690,12690,12690,12690,0
20230530,165700,2165170440,12690,12690,12690,12690,0
20230530,165600,2165170440,12690,12690,12690,12690,0
20230530,165500,2165170440,12690,12690,12690,12690,0
20230530,165400,2165170440,12690,12690,12690,12690,3183
20230530,165300,2165170440,12690,12690,12690,12690,0
20230530,165200,2165170440,12690,12690,12690,12690,0
20230530,165100,2165170440,12690,12690,12690,12690,0
20230530,165000,2165170440,12690,12690,12690,12690,0
20230530,164900,2165170440,12690,12690,12690,12690,0
20230530,164800,2165170440,12690,12690,12690,12690,0
20230530,164700,2165170440,12690,12690,12690,12690,0
20230530,164600,2165170440,12690,12690,12690,12690,0
20230530,164500,2165170440,12690,12690,12690,12690,0
20230530,164400,2165170440,12690,12690,12690,12690,0
20230530,164300,2165170440,12690,12690,12690,12690,0
20230530,164200,2165170440,12690,12690,12690,12690,0
20230530,164100,2165170440,12690,12690,12690,12690,0
20230530,164000,2165170440,12690,12690,12690,12690,0
20230530,163900,2165170440,12690,12690,12690,12690,0
20230530,163800,2165170440,12690,12690,12690,12690,0
20230530,163700,2165170440,12690,12690,12690,12690,0
20230530,163600,2165170440,12690,12690,12690,12690,0
20230530,163500,2165170440,12690,12690,12690,12690,0
20230530,163400,2165170440,12690,12690,12690,12690,0
20230530,163300,2165170440,12690,12690,12690,12690,0
20230530,163200,2165170440,12690,12690,12690,12690,0
20230530,163100,2165170440,12690,12690,12690,12690,0
20230530,163000,2165170440,12690,12690,12690,12690,0
20230530,162900,2165170440,12690,12690,12690,12690,0
20230530,162800,2165170440,12690,12690,12690,12690,0
20230530,162700,2165170440,12690,12690,12690,12690,0
20230530,162600,2165170440,12690,12690,12690,12690,0
20230530,162500,2165170440,12690,12690,12690,12690,0
20230530,162400,2165170440,12690,12690,12690,12690,3183
20230530,162300,2165170440,12690,12690,12690,12690,0
20230530,162200,2165170440,12690,12690,12690,12690,0
20230530,162100,2165170440,12690,12690,12690,12690,0
20230530,162000,2165170440,12690,12690,12690,12690,0
20230530,161900,2165170440,12690,12690,12690,12690,0
20230530,161800,2165170440,12690,12690,12690,12690,0
20230530,161700,2165170440,12690,12690,12690,12690,0
20230530,161600,2165170440,12690,12690,12690,12690,0
20230530,161500,2165170440,12690,12690,12690,12690,0
20230530,161400,2165170440,12690,12690,12690,12690,0
20230530,161300,2165170440,12690,12690,12690,12690,0
20230530,161200,2165170440,12690,12690,12690,12690,0
20230530,161100,2165170440,12690,12690,12690,12690,0
20230530,161000,2165170440,12690,12690,12690,12690,0
20230530,160900,2165170440,12690,12690,12690,12690,0
20230530,160800,2165170440,12690,12690,12690,12690,0
20230530,160700,2165170440,12690,12690,12690,12690,0
20230530,160600,2165170440,12690,12690,12690,12690,0
20230530,160500,2165170440,12690,12690,12690,12690,0
20230530,160400,2165170440,12690,12690,12690,12690,0
20230530,160300,2165170440,12690,12690,12690,12690,0
20230530,160200,2165170440,12690,12690,12690,12690,0
20230530,160100,2165170440,12690,12690,12690,12690,0
20230530,160000,2165170440,12690,12690,12690,12690,0
20230530,155900,2165170440,12690,12690,12690,12690,0
20230530,155800,2165170440,12690,12690,12690,12690,0
20230530,155700,2165170440,12690,12690,12690,12690,0
20230530,155600,2165170440,12690,12690,12690,12690,0
20230530,155500,2165170440,12690,12690,12690,12690,0
20230530,155400,2165170440,12690,12690,12690,12690,3183
20230530,155300,2165170440,12690,12690,12690,12690,0
20230530,155200,2165170440,12690,12690,12690,12690,0
20230530,155100,2165170440,12690,12690,12690,12690,0
20230530,155000,2165170440,12690,12690,12690,12690,0
20230530,154900,2165170440,12690,12690,12690,12690,0
20230530,154800,2165170440,12690,12690,12690,12690,0
20230530,154700,2165170440,12690,12690,12690,12690,0
20230530,154600,2165170440,12690,12690,12690,12690,0
20230530,154500,2165170440,12690,12690,12690,12690,0
20230530,154400,2165170440,12690,12690,12690,12690,0
20230530,154300,2165170440,12690,12690,12690,12690,0
20230530,154200,2165170440,12690,12690,12690,12690,0
20230530,154100,2165170440,12690,12690,12690,12690,0
20230530,154000,2165170440,12690,12690,12690,12690,0
20230530,153900,2165170440,12690,12690,12690,12690,0
20230530,153800,2165170440,12690,12690,12690,12690,0
20230530,153700,2165170440,12690,12690,12690,12690,0
20230530,153600,2165170440,12690,12690,12690,12690,0
20230530,153500,2165170440,12690,12690,12690,12690,0
20230530,153400,2165170440,12690,12690,12690,12690,0
20230530,153300,2165170440,12690,12690,12690,12690,0
20230530,153200,2165170440,12690,12690,12690,12690,0
20230530,153100,2165170440,12690,12690,12690,12690,0
20230530,153000,2165170440,12690,12690,12690,12690,3183
20230530,152900,2124778170,12710,12710,12710,12710,0
20230530,152800,2124778170,12710,12710,12710,12710,0
20230530,152700,2124778170,12710,12710,12710,12710,0
20230530,152600,2124778170,12710,12710,12710,12710,0
20230530,152500,2124778170,12710,12710,12710,12710,0
20230530,152400,2124778170,12710,12710,12710,12710,0
20230530,152300,2124778170,12710,12710,12710,12710,0
20230530,152200,2124778170,12710,12710,12710,12710,0
20230530,152100,2124778170,12710,12710,12710,12710,0
20230530,152000,2124778170,12710,12710,12710,12710,0
20230530,151900,2124778170,12710,12690,12710,12690,139
20230530,151800,2123012190,12710,12700,12720,12700,134
20230530,151700,2121309830,12700,12660,12700,12650,2381
20230530,151600,2091145370,12660,12660,12660,12660,4
20230530,151500,2091094730,12660,12660,12660,12660,220
20230530,151400,2088309530,12690,12660,12690,12660,203
20230530,151300,2085739520,12660,12660,12660,12660,378
20230530,151200,2080954040,12690,12690,12690,12660,34
20230530,151100,2080522850,12680,12680,12680,12680,117
20230530,151000,2079039290,12680,12650,12680,12650,3
20230530,150900,2079001310,12650,12650,12690,12650,275
20230530,150800,2075522520,12690,12660,12690,12650,205
20230530,150700,2072928540,12690,12690,12690,12690,5
20230530,150600,2072865090,12700,12680,12700,12650,4607
20230530,150500,2014465270,12690,12680,12690,12680,194
20230530,150400,2012005310,12690,12690,12690,12690,205
20230530,150300,2009403860,12680,12680,12680,12680,107
20230530,150200,2008047100,12680,12680,12690,12680,152
20230530,150100,2006119130,12680,12680,12680,12680,163
20230530,150000,2004052290,12690,12690,12690,12690,219
20230530,145900,2001273180,12690,12690,12700,12680,378
20230530,145800,1996476540,12690,12700,12700,12690,278
20230530,145700,1992948620,12700,12690,12700,12680,305
20230530,145600,1989078990,12680,12650,12680,12650,997
20230530,145500,1976445500,12670,12650,12670,12650,17
20230530,145400,1976230410,12670,12650,12670,12650,164
20230530,145300,1974154410,12650,12650,12660,12640,130
20230530,145200,1972510020,12650,12650,12660,12650,260
20230530,145100,1969220020,12640,12660,12660,12640,114
20230530,145000,1967778870,12660,12650,12660,12650,140
20230530,144900,1966007470,12660,12650,12660,12650,332
20230530,144800,1961804380,12650,12650,12650,12650,224
20230530,144700,1958970780,12650,12650,12650,12650,19
20230530,144600,1958730430,12650,12650,12650,12650,182
20230530,144500,1956428130,12660,12650,12660,12650,444
20230530,144400,1950808720,12650,12650,12650,12650,347
20230530,144300,1946419170,12650,12660,12660,12650,366
20230530,144200,1941788890,12660,12650,12660,12650,151
20230530,144100,1939878260,12660,12660,12660,12660,131
20230530,144000,1938219800,12660,12660,12660,12660,33
20230530,143900,1937802020,12660,12660,12660,12660,26
20230530,143800,1937472860,12660,12650,12660,12650,222
20230530,143700,1934664540,12650,12650,12650,12650,121
20230530,143600,1933133890,12650,12650,12650,12650,108
20230530,143500,1931767690,12660,12650,12660,12650,327
20230530,143400,1927631130,12650,12650,12650,12650,76
20230530,143300,1926669730,12650,12650,12670,12650,191
20230530,143200,1924253560,12680,12680,12680,12680,50
20230530,143100,1923619560,12680,12640,12680,12640,173
20230530,143000,1921432240,12650,12660,12660,12640,1090
20230530,142900,1907652490,12650,12660,12660,12650,3603
20230530,142800,1862059820,12670,12680,12690,12670,4886
20230530,142700,1800111370,12680,12690,12690,12680,220
20230530,142600,1797320030,12690,12700,12700,12690,127
20230530,142500,1795708390,12690,12690,12700,12680,687
20230530,142400,1786992710,12690,12680,12690,12680,116
20230530,142300,1785521820,12680,12690,12700,12680,697
20230530,142200,1776676810,12690,12700,12700,12690,309
20230530,142100,1772755550,12700,12690,12700,12690,312
20230530,142000,1768794050,12690,12690,12690,12690,287
20230530,141900,1765152020,12690,12690,12690,12690,233
20230530,141800,1762195250,12700,12700,12700,12690,253
20230530,141700,1758983860,12700,12710,12710,12700,81
20230530,141600,1757954850,12720,12700,12720,12700,183
20230530,141500,1755630640,12700,12700,12700,12700,313
20230530,141400,1751655540,12710,12700,12710,12700,369
20230530,141300,1746969200,12700,12720,12720,12700,655
20230530,141200,1738642600,12700,12680,12720,12680,4992
20230530,141100,1675253990,12680,12710,12730,12680,4183
20230530,141000,1622146370,12710,12720,12730,12710,235
20230530,140900,1619158820,12710,12710,12720,12700,317
20230530,140800,1615129710,12730,12700,12730,12700,121
20230530,140700,1613592210,12700,12700,12700,12700,109
20230530,140600,1612207910,12700,12720,12720,12700,195
20230530,140500,1609729470,12720,12720,12720,12720,261
20230530,140400,1606409550,12720,12710,12720,12700,290
20230530,140300,1602723810,12710,12720,12720,12710,130
20230530,140200,1601071500,12720,12730,12730,12720,70
20230530,140100,1600181090,12720,12730,12730,12720,193
20230530,140000,1597725930,12730,12720,12750,12720,74
20230530,135900,1596784020,12730,12730,12760,12720,307
20230530,135800,1592878320,12760,12790,12790,12720,68
20230530,135700,1592011890,12800,12720,12800,12710,803
20230530,135600,1581793780,12720,12710,12720,12700,96
20230530,135500,1580574450,12710,12700,12710,12700,410
20230530,135400,1575367370,12700,12700,12700,12690,305
20230530,135300,1571494630,12700,12700,12700,12690,71
20230530,135200,1570593600,12700,12700,12710,12690,353
20230530,135100,1566111460,12700,12700,12700,12700,107
20230530,135000,1564752560,12700,12700,12700,12700,286
20230530,134900,1561120360,12690,12690,12700,12690,144
20230530,134800,1559292870,12700,12700,12700,12700,183
20230530,134700,1556968770,12700,12700,12700,12690,266
20230530,134600,1553591160,12700,12700,12700,12700,196
20230530,134500,1551101960,12700,12700,12700,12690,579
20230530,134400,1543750880,12700,12700,12700,12700,333
20230530,134300,1539521780,12700,12710,12710,12700,572
20230530,134200,1532255420,12710,12720,12720,12710,113
20230530,134100,1530819180,12710,12720,12720,12710,174
20230530,134000,1528606650,12730,12710,12730,12710,106
20230530,133900,1527259240,12720,12740,12740,12720,4
20230530,133800,1527208340,12710,12730,12740,12710,795
20230530,133700,1517086850,12770,12770,12770,12770,0
20230530,133600,1517086850,12770,12770,12770,12770,5
20230530,133500,1517023000,12710,12810,12810,12710,201
20230530,133400,1514465880,12750,12700,12750,12700,862
20230530,133300,1503496400,12720,12700,12720,12690,383
20230530,133200,1498634170,12700,12700,12710,12700,191
20230530,133100,1496207920,12690,12710,12710,12690,504
20230530,133000,1489807920,12710,12720,12720,12710,38
20230530,132900,1489324680,12730,12720,12730,12710,307
20230530,132800,1485422110,12730,12710,12730,12700,189
20230530,132700,1483019370,12700,12730,12730,12700,550
20230530,132600,1476028770,12730,12730,12740,12730,192
20230530,132500,1473583940,12730,12710,12740,12710,318
20230530,132400,1469539250,12670,12730,12740,12650,1082
20230530,132300,1455811250,12740,12750,12750,12710,11
20230530,132200,1455671200,12700,12750,12750,12690,2110
20230530,132100,1428853780,12730,12760,12770,12730,436
20230530,132000,1423297050,12750,12760,12760,12750,715
20230530,131900,1414178580,12760,12790,12790,12760,2094
20230530,131800,1387436290,12790,12800,12800,12790,203
20230530,131700,1384839170,12800,12810,12810,12800,487
20230530,131600,1378603600,12820,12810,12830,12810,923
20230530,131500,1366776960,12800,12810,12810,12800,686
20230530,131400,1357995600,12810,12830,12830,12810,1317
20230530,131300,1341120390,12820,12820,12840,12820,257
20230530,131200,1337825620,12830,12860,12860,12830,829
20230530,131100,1327179080,12860,12870,12870,12860,122
20230530,131000,1325609730,12880,12880,12880,12880,1
20230530,130900,1325596850,12890,12890,12890,12890,9
20230530,130800,1325480840,12890,12890,12890,12880,133
20230530,130700,1323767340,12940,12940,12940,12940,11
20230530,130600,1323625000,12900,12900,12900,12900,50
20230530,130500,1322980000,12900,12900,12900,12900,84
20230530,130400,1321896400,12890,12900,12900,12890,62
20230530,130300,1321096950,12900,12900,12900,12900,57
20230530,130200,1320361650,12950,12950,12950,12950,17
20230530,130100,1320141500,12950,12950,12950,12950,0
20230530,130000,1320141500,12950,12950,12950,12900,12
20230530,125900,1319986150,12900,12900,12900,12900,8
20230530,125800,1319882950,12950,12950,12950,12950,1
20230530,125700,1319870000,12900,12870,12900,12870,146
20230530,125600,1317990650,12870,12870,12880,12870,198
20230530,125500,1315442380,12900,12900,12900,12900,0
20230530,125400,1315442380,12900,12900,12900,12900,0
20230530,125300,1315442380,12900,12900,12900,12900,0
20230530,125200,1315442380,12900,12870,12900,12860,4360
20230530,125100,1259369780,12870,12870,12870,12870,109
20230530,125000,1257966950,12870,12890,12890,12870,510
20230530,124900,1251401710,12890,12880,12890,12880,391
20230530,124800,1246363780,12880,12890,12890,12880,113
20230530,124700,1244908290,12890,12890,12890,12890,0
20230530,124600,1244908290,12890,12890,12890,12890,4
20230530,124500,1244856730,12900,12900,12900,12900,0
20230530,124400,1244856730,12900,12900,12900,12900,5
20230530,124300,1244792230,12900,12900,12900,12900,0
20230530,124200,1244792230,12900,12880,12900,12870,42
20230530,124100,1244251570,12870,12880,12900,12870,405
20230530,124000,1239032370,12880,12900,12900,12880,794
20230530,123900,1228799180,12900,12900,12900,12900,2
20230530,123800,1228773380,12900,12900,12900,12900,231
20230530,123700,1225793480,12950,12950,12950,12950,1
20230530,123600,1225780530,12950,12950,12950,12950,0
20230530,123500,1225780530,12950,12950,12950,12950,0
20230530,123400,1225780530,12950,12950,12950,12950,1
20230530,123300,1225767580,12900,12900,12900,12900,197
20230530,123200,1223226280,12900,12900,12900,12900,46
20230530,123100,1222632880,12950,12950,12950,12950,6
20230530,123000,1222555180,12950,12950,12950,12950,0
20230530,122900,1222555180,12950,12900,12950,12900,296
20230530,122800,1218731680,12900,12930,12960,12900,802
20230530,122700,1208383940,12910,12920,12920,12910,610
20230530,122600,1200504460,12920,12920,12920,12920,68
20230530,122500,1199625900,12930,12930,12930,12930,0
20230530,122400,1199625900,12930,12920,12930,12920,19
20230530,122300,1199380330,12930,12930,12930,12930,71
20230530,122200,1198462300,12950,12940,12950,12940,218
20230530,122100,1195639400,12950,12950,12950,12950,0
20230530,122000,1195639400,12950,12950,12950,12950,70
20230530,121900,1194732900,12950,12940,12950,12930,134
20230530,121800,1193000030,12930,12930,12930,12930,10
20230530,121700,1192870730,12920,12950,12950,12920,758
20230530,121600,1183067480,12960,12960,12960,12960,266
20230530,121500,1179620120,12970,12960,12970,12960,25
20230530,121400,1179295880,12960,12970,12970,12960,24
20230530,121300,1178984830,12960,12970,12970,12960,290
20230530,121200,1175224030,12980,12980,12980,12980,150
20230530,121100,1173277030,12980,12980,12980,12980,22
20230530,121000,1172991470,12990,12990,12990,12990,0
20230530,120900,1172991470,12990,12990,12990,12990,0
20230530,120800,1172991470,12990,12990,12990,12990,116
20230530,120700,1171484630,12990,12990,12990,12990,0
20230530,120600,1171484630,12990,12990,12990,12990,1
20230530,120500,1171471640,12990,12980,12990,12960,2001
20230530,120400,1145529930,12990,12990,12990,12990,23
20230530,120300,1145231160,12990,12990,12990,12990,272
20230530,120200,1141697880,13000,13000,13000,13000,3
20230530,120100,1141658880,13000,13000,13000,13000,0
20230530,120000,1141658880,13000,13000,13000,13000,1
20230530,115900,1141645880,12990,12990,12990,12990,875
20230530,115800,1130279630,12990,12980,12990,12980,62
20230530,115700,1129474550,12990,12990,12990,12990,1
20230530,115600,1129461560,12990,12990,12990,12990,0
20230530,115500,1129461560,12990,12970,12990,12970,2
20230530,115400,1129435600,12980,12980,12980,12980,50
20230530,115300,1128786600,12980,12980,12980,12980,53
20230530,115200,1128098660,12980,12980,12980,12980,45
20230530,115100,1127514560,12980,12990,12990,12980,17
20230530,115000,1127293800,12990,12990,12990,12990,0
20230530,114900,1127293800,12990,12990,12990,12990,0
20230530,114800,1127293800,12990,12990,12990,12990,0
20230530,114700,1127293800,12990,12990,12990,12980,334
20230530,114600,1122956940,12990,12990,12990,12990,1
20230530,114500,1122943950,12990,12990,12990,12990,0
20230530,114400,1122943950,12990,12990,12990,12990,0
20230530,114300,1122943950,12990,12990,12990,12990,52
20230530,114200,1122268470,13000,13000,13000,13000,3
20230530,114100,1122229470,12990,12990,13000,12990,42
20230530,114000,1121683810,12990,12990,12990,12990,100
20230530,113900,1120384810,13000,13000,13000,13000,16
20230530,113800,1120176810,13000,13000,13000,13000,0
20230530,113700,1120176810,13000,13000,13000,13000,0
20230530,113600,1120176810,13000,13000,13000,13000,110
20230530,113500,1118746810,12980,12980,12980,12980,52
20230530,113400,1118071850,12980,12980,12980,12980,30
20230530,113300,1117682450,12980,12980,12980,12980,0
20230530,113200,1117682450,12980,12980,12980,12980,0
20230530,113100,1117682450,12980,12980,12980,12980,10
20230530,113000,1117552650,12970,12970,12970,12970,102
20230530,112900,1116229710,12980,12980,12980,12980,507
20230530,112800,1109648850,12990,13000,13000,12990,451
20230530,112700,1103790320,13000,13000,13000,13000,27
20230530,112600,1103439320,13010,13010,13010,13010,109
20230530,112500,1102021230,13020,13010,13020,13010,13
20230530,112400,1101852070,13020,13020,13020,13020,37
20230530,112300,1101370330,13010,13000,13010,13000,545
20230530,112200,1094280900,13000,13000,13000,13000,249
20230530,112100,1091043900,13000,13000,13000,13000,0
20230530,112000,1091043900,13000,13000,13000,13000,1
20230530,111900,1091030900,13000,13000,13000,13000,102
20230530,111800,1089704900,13000,13000,13000,13000,70
20230530,111700,1088794900,13010,13010,13010,13010,44
20230530,111600,1088222460,13010,13010,13010,13010,6
20230530,111500,1088144400,13010,13000,13010,13000,11
20230530,111400,1088001340,13000,13000,13000,13000,0
20230530,111300,1088001340,13000,13010,13010,13000,51
20230530,111200,1087338270,13000,13000,13000,13000,73
20230530,111100,1086389270,13000,13010,13010,13000,154
20230530,111000,1084386890,13010,13010,13010,13010,167
20230530,110900,1082214220,13010,13010,13010,13010,21
20230530,110800,1081941010,13010,13010,13010,13010,37
20230530,110700,1081459640,13020,13020,13020,13020,0
20230530,110600,1081459640,13020,13020,13020,13020,197
20230530,110500,1078894700,13020,13020,13020,13020,1
20230530,110400,1078881680,13020,13010,13020,13010,609
20230530,110300,1070957350,13010,13000,13010,13000,417
20230530,110200,1065533400,13010,13000,13010,13000,119
20230530,110100,1063985640,13010,13020,13020,13010,20
20230530,110000,1063725340,13010,13010,13010,13010,231
20230530,105900,1060720030,13020,13000,13020,13000,152
20230530,105800,1058741330,13000,13000,13000,13000,50
20230530,105700,1058091330,13000,12990,13000,12990,80
20230530,105600,1057051530,13000,13000,13000,13000,47
20230530,105500,1056440530,13000,12990,13000,12990,175
20230530,105400,1054166840,13000,13000,13000,13000,30
20230530,105300,1053776840,13000,13000,13000,13000,500
20230530,105200,1047276840,13000,13000,13000,13000,0
20230530,105100,1047276840,13000,13000,13000,13000,75
20230530,105000,1046301840,13000,12930,13000,12930,2520
20230530,104900,1013588050,12930,12920,12930,12920,45
20230530,104800,1013006600,12930,12930,12930,12930,22
20230530,104700,1012722140,12930,12950,12950,12930,91
20230530,104600,1011545490,12920,12920,12920,12920,5
20230530,104500,1011480890,12920,12920,12920,12920,265
20230530,104400,1008057090,12950,12950,12950,12920,2065
20230530,104300,981357580,12950,12960,12960,12950,851
20230530,104200,970330280,12960,12970,12970,12960,225
20230530,104100,967412880,12970,12970,12970,12970,119
20230530,104000,965869450,12970,12970,12970,12970,2
20230530,103900,965843510,12970,12960,12970,12960,72
20230530,103800,964910370,12960,12960,12970,12960,337
20230530,103700,960542390,12970,12970,12970,12970,102
20230530,103600,959219450,12970,12970,12970,12970,5
20230530,103500,959154600,12960,12970,12970,12960,57
20230530,103400,958415870,12960,12960,12960,12960,4
20230530,103300,958364030,12960,12960,12960,12960,59
20230530,103200,957599390,12960,12960,12960,12960,14
20230530,103100,957417950,12950,12960,12960,12950,53
20230530,103000,956731400,12950,12950,12950,12950,0
20230530,102900,956731400,12950,12950,12990,12950,570
20230530,102800,949345890,12990,12990,12990,12990,0
20230530,102700,949345890,12990,12950,12990,12950,44
20230530,102600,948775530,12940,12970,12970,12940,727
20230530,102500,939351170,12970,12980,12980,12970,263
20230530,102400,935939350,12980,12940,12980,12940,636
20230530,102300,927702950,12940,12940,12950,12940,48
20230530,102200,927081810,12950,12970,12970,12950,118
20230530,102100,925552330,12950,12950,12950,12950,150
20230530,102000,923609830,12970,12960,12970,12950,80
20230530,101900,922572550,12940,12940,12940,12940,171
20230530,101800,920359810,12950,12950,12950,12950,353
20230530,101700,915788460,12950,12950,12950,12950,45
20230530,101600,915205710,12940,12940,12970,12940,430
20230530,101500,909640910,12930,12950,12950,12930,573
20230530,101400,902224500,12960,13000,13020,12960,170
20230530,101300,900019860,12980,13000,13000,12980,318
20230530,101200,895890360,13000,13010,13010,13000,429
20230530,101100,890309990,13000,12980,13000,12980,643
20230530,101000,881955590,13000,13000,13000,13000,10
20230530,100900,881825590,13000,12970,13000,12970,8
20230530,100800,881721800,12970,12970,13000,12970,23
20230530,100700,881423340,12970,12970,12970,12970,351
20230530,100600,876870870,12970,13000,13000,12970,51
20230530,100500,876207900,13000,13000,13000,13000,1
20230530,100400,876194900,12960,12970,12970,12960,20
20230530,100300,875935690,12960,12960,12970,12960,56
20230530,100200,875209880,12960,13000,13000,12960,365
20230530,100100,870464920,12950,12980,12990,12950,879
20230530,100000,859067100,12980,12970,12980,12970,3
20230530,095900,859028180,12960,12970,12970,12960,30
20230530,095800,858639090,12970,12950,12970,12950,208
20230530,095700,855945290,12970,12980,12980,12970,1006
20230530,095600,842896390,12980,13000,13000,12980,764
20230530,095500,832966890,13010,13010,13010,13010,1044
20230530,095400,819384450,13040,13050,13050,13030,1813
20230530,095300,795760850,13050,13050,13050,13050,0
20230530,095200,795760850,13050,13040,13050,13040,454
20230530,095100,789840530,13050,13040,13050,13040,122
20230530,095000,788249420,13040,13030,13040,13030,204
20230530,094900,785590300,13030,13030,13040,13030,275
20230530,094800,782006550,13030,13030,13030,13030,612
20230530,094700,774032190,13040,13040,13040,13040,295
20230530,094600,770185390,13040,13040,13040,13040,68
20230530,094500,769298670,13050,13040,13050,13030,14
20230530,094400,769116100,13030,13040,13050,13030,1199
20230530,094300,753472260,13030,13030,13030,13030,176
20230530,094200,751178980,13030,13030,13030,13030,596
20230530,094100,743413100,13050,13060,13060,13050,289
20230530,094000,739641540,13050,13050,13050,13030,663
20230530,093900,730989470,13050,13050,13050,13010,791
20230530,093800,720671160,13050,13030,13050,13030,1200
20230530,093700,705012340,13030,13050,13050,13030,34
20230530,093600,704568970,13050,13050,13060,13050,989
20230530,093500,691661280,13050,13050,13060,13050,579
20230530,093400,684104570,13050,13040,13050,13030,545
20230530,093300,676997420,13040,13020,13050,13020,3060
20230530,093200,637077440,13040,13030,13040,13020,1730
20230530,093100,614526310,13020,13010,13020,13010,445
20230530,093000,608732940,13010,12990,13010,12990,336
20230530,092900,604362380,13010,13010,13010,12990,1312
20230530,092800,587306500,13020,13000,13020,13000,574
20230530,092700,579839230,13010,12990,13010,12990,857
20230530,092600,568699600,13000,12980,13000,12970,763
20230530,092500,558798520,12980,12980,12980,12980,2
20230530,092400,558772560,12980,12980,12980,12980,31
20230530,092300,558370180,12980,12980,12980,12980,185
20230530,092200,555968880,12990,13010,13010,12970,1776
20230530,092100,532875790,13010,13000,13010,13000,435
20230530,092000,527220450,13000,12970,13000,12970,2306
20230530,091900,497271070,12970,12970,12980,12930,582
20230530,091800,489722880,12970,12940,12970,12940,1404
20230530,091700,471527150,12940,12930,12940,12930,575
20230530,091600,464089120,12920,12880,12920,12870,1097
20230530,091500,449947680,12870,12880,12880,12870,1369
20230530,091400,432323220,12900,12910,12910,12870,2091
20230530,091300,405355720,12910,12930,12940,12910,1019
20230530,091200,392195340,12940,12950,12960,12940,662
20230530,091100,383624240,12950,12980,12980,12950,1680
20230530,091000,361838070,12980,13000,13000,12970,573
20230530,090900,354400460,12970,12950,13000,12950,4639
20230530,090800,294169060,12950,12930,12950,12930,794
20230530,090700,283895120,12930,12910,12930,12900,760
20230530,090600,274073240,12910,12910,12920,12900,1898
20230530,090500,249581690,12920,12940,12950,12920,3644
20230530,090400,202465130,12940,12930,12940,12920,1210
20230530,090300,186826330,12930,12920,12930,12920,651
20230530,090200,178414520,12910,12950,12950,12910,1831
20230530,090100,154747690,12950,12950,12960,12930,990
20230530,090000,141924170,12950,13050,13050,12950,10886