stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,204600,24659300650,17120,17120,17120,17120,25976
20230530,204500,24659300650,17120,17120,17120,17120,0
20230530,204400,24659300650,17120,17120,17120,17120,0
20230530,204300,24659300650,17120,17120,17120,17120,0
20230530,204200,24659300650,17120,17120,17120,17120,0
20230530,204100,24659300650,17120,17120,17120,17120,0
20230530,204000,24659300650,17120,17120,17120,17120,0
20230530,203900,24659300650,17120,17120,17120,17120,0
20230530,203800,24659300650,17120,17120,17120,17120,0
20230530,203700,24659300650,17120,17120,17120,17120,0
20230530,203600,24659300650,17120,17120,17120,17120,0
20230530,203500,24659300650,17120,17120,17120,17120,0
20230530,203400,24659300650,17120,17120,17120,17120,0
20230530,203300,24659300650,17120,17120,17120,17120,0
20230530,203200,24659300650,17120,17120,17120,17120,0
20230530,203100,24659300650,17120,17120,17120,17120,0
20230530,203000,24659300650,17120,17120,17120,17120,0
20230530,202900,24659300650,17120,17120,17120,17120,0
20230530,202800,24659300650,17120,17120,17120,17120,0
20230530,202700,24659300650,17120,17120,17120,17120,0
20230530,202600,24659300650,17120,17120,17120,17120,0
20230530,202500,24659300650,17120,17120,17120,17120,0
20230530,202400,24659300650,17120,17120,17120,17120,0
20230530,202300,24659300650,17120,17120,17120,17120,0
20230530,202200,24659300650,17120,17120,17120,17120,0
20230530,202100,24659300650,17120,17120,17120,17120,0
20230530,202000,24659300650,17120,17120,17120,17120,0
20230530,201900,24659300650,17120,17120,17120,17120,0
20230530,201800,24659300650,17120,17120,17120,17120,0
20230530,201700,24659300650,17120,17120,17120,17120,0
20230530,201600,24659300650,17120,17120,17120,17120,25976
20230530,201500,24659300650,17120,17120,17120,17120,0
20230530,201400,24659300650,17120,17120,17120,17120,0
20230530,201300,24659300650,17120,17120,17120,17120,0
20230530,201200,24659300650,17120,17120,17120,17120,0
20230530,201100,24659300650,17120,17120,17120,17120,0
20230530,201000,24659300650,17120,17120,17120,17120,0
20230530,200900,24659300650,17120,17120,17120,17120,0
20230530,200800,24659300650,17120,17120,17120,17120,0
20230530,200700,24659300650,17120,17120,17120,17120,0
20230530,200600,24659300650,17120,17120,17120,17120,0
20230530,200500,24659300650,17120,17120,17120,17120,0
20230530,200400,24659300650,17120,17120,17120,17120,0
20230530,200300,24659300650,17120,17120,17120,17120,0
20230530,200200,24659300650,17120,17120,17120,17120,0
20230530,200100,24659300650,17120,17120,17120,17120,0
20230530,200000,24659300650,17120,17120,17120,17120,0
20230530,195900,24659300650,17120,17120,17120,17120,0
20230530,195800,24659300650,17120,17120,17120,17120,0
20230530,195700,24659300650,17120,17120,17120,17120,0
20230530,195600,24659300650,17120,17120,17120,17120,0
20230530,195500,24659300650,17120,17120,17120,17120,0
20230530,195400,24659300650,17120,17120,17120,17120,0
20230530,195300,24659300650,17120,17120,17120,17120,0
20230530,195200,24659300650,17120,17120,17120,17120,0
20230530,195100,24659300650,17120,17120,17120,17120,0
20230530,195000,24659300650,17120,17120,17120,17120,0
20230530,194900,24659300650,17120,17120,17120,17120,0
20230530,194800,24659300650,17120,17120,17120,17120,0
20230530,194700,24659300650,17120,17120,17120,17120,0
20230530,194600,24659300650,17120,17120,17120,17120,25976
20230530,194500,24659300650,17120,17120,17120,17120,0
20230530,194400,24659300650,17120,17120,17120,17120,0
20230530,194300,24659300650,17120,17120,17120,17120,0
20230530,194200,24659300650,17120,17120,17120,17120,0
20230530,194100,24659300650,17120,17120,17120,17120,0
20230530,194000,24659300650,17120,17120,17120,17120,0
20230530,193900,24659300650,17120,17120,17120,17120,0
20230530,193800,24659300650,17120,17120,17120,17120,0
20230530,193700,24659300650,17120,17120,17120,17120,0
20230530,193600,24659300650,17120,17120,17120,17120,0
20230530,193500,24659300650,17120,17120,17120,17120,0
20230530,193400,24659300650,17120,17120,17120,17120,0
20230530,193300,24659300650,17120,17120,17120,17120,0
20230530,193200,24659300650,17120,17120,17120,17120,0
20230530,193100,24659300650,17120,17120,17120,17120,0
20230530,193000,24659300650,17120,17120,17120,17120,0
20230530,192900,24659300650,17120,17120,17120,17120,0
20230530,192800,24659300650,17120,17120,17120,17120,0
20230530,192700,24659300650,17120,17120,17120,17120,0
20230530,192600,24659300650,17120,17120,17120,17120,0
20230530,192500,24659300650,17120,17120,17120,17120,0
20230530,192400,24659300650,17120,17120,17120,17120,0
20230530,192300,24659300650,17120,17120,17120,17120,0
20230530,192200,24659300650,17120,17120,17120,17120,0
20230530,192100,24659300650,17120,17120,17120,17120,0
20230530,192000,24659300650,17120,17120,17120,17120,0
20230530,191900,24659300650,17120,17120,17120,17120,0
20230530,191800,24659300650,17120,17120,17120,17120,0
20230530,191700,24659300650,17120,17120,17120,17120,0
20230530,191600,24659300650,17120,17120,17120,17120,25976
20230530,191500,24659300650,17120,17120,17120,17120,0
20230530,191400,24659300650,17120,17120,17120,17120,0
20230530,191300,24659300650,17120,17120,17120,17120,0
20230530,191200,24659300650,17120,17120,17120,17120,0
20230530,191100,24659300650,17120,17120,17120,17120,0
20230530,191000,24659300650,17120,17120,17120,17120,0
20230530,190900,24659300650,17120,17120,17120,17120,0
20230530,190800,24659300650,17120,17120,17120,17120,0
20230530,190700,24659300650,17120,17120,17120,17120,0
20230530,190600,24659300650,17120,17120,17120,17120,0
20230530,190500,24659300650,17120,17120,17120,17120,0
20230530,190400,24659300650,17120,17120,17120,17120,0
20230530,190300,24659300650,17120,17120,17120,17120,0
20230530,190200,24659300650,17120,17120,17120,17120,0
20230530,190100,24659300650,17120,17120,17120,17120,0
20230530,190000,24659300650,17120,17120,17120,17120,0
20230530,185900,24659300650,17120,17120,17120,17120,0
20230530,185800,24659300650,17120,17120,17120,17120,0
20230530,185700,24659300650,17120,17120,17120,17120,0
20230530,185600,24659300650,17120,17120,17120,17120,0
20230530,185500,24659300650,17120,17120,17120,17120,0
20230530,185400,24659300650,17120,17120,17120,17120,0
20230530,185300,24659300650,17120,17120,17120,17120,0
20230530,185200,24659300650,17120,17120,17120,17120,0
20230530,185100,24659300650,17120,17120,17120,17120,0
20230530,185000,24659300650,17120,17120,17120,17120,0
20230530,184900,24659300650,17120,17120,17120,17120,0
20230530,184800,24659300650,17120,17120,17120,17120,0
20230530,184700,24659300650,17120,17120,17120,17120,0
20230530,184600,24659300650,17120,17120,17120,17120,25976
20230530,184500,24659300650,17120,17120,17120,17120,0
20230530,184400,24659300650,17120,17120,17120,17120,0
20230530,184300,24659300650,17120,17120,17120,17120,0
20230530,184200,24659300650,17120,17120,17120,17120,0
20230530,184100,24659300650,17120,17120,17120,17120,0
20230530,184000,24659300650,17120,17120,17120,17120,0
20230530,183900,24659300650,17120,17120,17120,17120,0
20230530,183800,24659300650,17120,17120,17120,17120,0
20230530,183700,24659300650,17120,17120,17120,17120,0
20230530,183600,24659300650,17120,17120,17120,17120,0
20230530,183500,24659300650,17120,17120,17120,17120,0
20230530,183400,24659300650,17120,17120,17120,17120,0
20230530,183300,24659300650,17120,17120,17120,17120,0
20230530,183200,24659300650,17120,17120,17120,17120,0
20230530,183100,24659300650,17120,17120,17120,17120,0
20230530,183000,24659300650,17120,17120,17120,17120,0
20230530,182900,24659300650,17120,17120,17120,17120,0
20230530,182800,24659300650,17120,17120,17120,17120,0
20230530,182700,24659300650,17120,17120,17120,17120,0
20230530,182600,24659300650,17120,17120,17120,17120,0
20230530,182500,24659300650,17120,17120,17120,17120,0
20230530,182400,24659300650,17120,17120,17120,17120,0
20230530,182300,24659300650,17120,17120,17120,17120,0
20230530,182200,24659300650,17120,17120,17120,17120,0
20230530,182100,24659300650,17120,17120,17120,17120,0
20230530,182000,24659300650,17120,17120,17120,17120,0
20230530,181900,24659300650,17120,17120,17120,17120,0
20230530,181800,24659300650,17120,17120,17120,17120,0
20230530,181700,24659300650,17120,17120,17120,17120,0
20230530,181600,24659300650,17120,17120,17120,17120,25976
20230530,181500,24659300650,17120,17120,17120,17120,0
20230530,181400,24659300650,17120,17120,17120,17120,0
20230530,181300,24659300650,17120,17120,17120,17120,0
20230530,181200,24659300650,17120,17120,17120,17120,0
20230530,181100,24659300650,17120,17120,17120,17120,0
20230530,181000,24659300650,17120,17120,17120,17120,0
20230530,180900,24659300650,17120,17120,17120,17120,0
20230530,180800,24659300650,17120,17120,17120,17120,0
20230530,180700,24659300650,17120,17120,17120,17120,0
20230530,180600,24659300650,17120,17120,17120,17120,0
20230530,180500,24659300650,17120,17120,17120,17120,0
20230530,180400,24659300650,17120,17120,17120,17120,0
20230530,180300,24659300650,17120,17120,17120,17120,0
20230530,180200,24659300650,17120,17120,17120,17120,0
20230530,180100,24659300650,17120,17120,17120,17120,0
20230530,180000,24659300650,17120,17120,17120,17120,0
20230530,175900,24659300650,17120,17120,17120,17120,0
20230530,175800,24659300650,17120,17120,17120,17120,0
20230530,175700,24659300650,17120,17120,17120,17120,0
20230530,175600,24659300650,17120,17120,17120,17120,0
20230530,175500,24659300650,17120,17120,17120,17120,0
20230530,175400,24659300650,17120,17120,17120,17120,0
20230530,175300,24659300650,17120,17120,17120,17120,0
20230530,175200,24659300650,17120,17120,17120,17120,0
20230530,175100,24659300650,17120,17120,17120,17120,0
20230530,175000,24659300650,17120,17120,17120,17120,0
20230530,174900,24659300650,17120,17120,17120,17120,0
20230530,174800,24659300650,17120,17120,17120,17120,0
20230530,174700,24659300650,17120,17120,17120,17120,0
20230530,174600,24659300650,17120,17120,17120,17120,25976
20230530,174500,24659300650,17120,17120,17120,17120,0
20230530,174400,24659300650,17120,17120,17120,17120,0
20230530,174300,24659300650,17120,17120,17120,17120,0
20230530,174200,24659300650,17120,17120,17120,17120,0
20230530,174100,24659300650,17120,17120,17120,17120,0
20230530,174000,24659300650,17120,17120,17120,17120,0
20230530,173900,24659300650,17120,17120,17120,17120,0
20230530,173800,24659300650,17120,17120,17120,17120,0
20230530,173700,24659300650,17120,17120,17120,17120,0
20230530,173600,24659300650,17120,17120,17120,17120,0
20230530,173500,24659300650,17120,17120,17120,17120,0
20230530,173400,24659300650,17120,17120,17120,17120,0
20230530,173300,24659300650,17120,17120,17120,17120,0
20230530,173200,24659300650,17120,17120,17120,17120,0
20230530,173100,24659300650,17120,17120,17120,17120,0
20230530,173000,24659300650,17120,17120,17120,17120,0
20230530,172900,24659300650,17120,17120,17120,17120,0
20230530,172800,24659300650,17120,17120,17120,17120,0
20230530,172700,24659300650,17120,17120,17120,17120,0
20230530,172600,24659300650,17120,17120,17120,17120,0
20230530,172500,24659300650,17120,17120,17120,17120,0
20230530,172400,24659300650,17120,17120,17120,17120,0
20230530,172300,24659300650,17120,17120,17120,17120,0
20230530,172200,24659300650,17120,17120,17120,17120,0
20230530,172100,24659300650,17120,17120,17120,17120,0
20230530,172000,24659300650,17120,17120,17120,17120,0
20230530,171900,24659300650,17120,17120,17120,17120,0
20230530,171800,24659300650,17120,17120,17120,17120,0
20230530,171700,24659300650,17120,17120,17120,17120,0
20230530,171600,24659300650,17120,17120,17120,17120,25976
20230530,171500,24659300650,17120,17120,17120,17120,0
20230530,171400,24659300650,17120,17120,17120,17120,0
20230530,171300,24659300650,17120,17120,17120,17120,0
20230530,171200,24659300650,17120,17120,17120,17120,0
20230530,171100,24659300650,17120,17120,17120,17120,0
20230530,171000,24659300650,17120,17120,17120,17120,0
20230530,170900,24659300650,17120,17120,17120,17120,0
20230530,170800,24659300650,17120,17120,17120,17120,0
20230530,170700,24659300650,17120,17120,17120,17120,0
20230530,170600,24659300650,17120,17120,17120,17120,0
20230530,170500,24659300650,17120,17120,17120,17120,0
20230530,170400,24659300650,17120,17120,17120,17120,0
20230530,170300,24659300650,17120,17120,17120,17120,0
20230530,170200,24659300650,17120,17120,17120,17120,0
20230530,170100,24659300650,17120,17120,17120,17120,0
20230530,170000,24659300650,17120,17120,17120,17120,0
20230530,165900,24659300650,17120,17120,17120,17120,0
20230530,165800,24659300650,17120,17120,17120,17120,0
20230530,165700,24659300650,17120,17120,17120,17120,0
20230530,165600,24659300650,17120,17120,17120,17120,0
20230530,165500,24659300650,17120,17120,17120,17120,0
20230530,165400,24659300650,17120,17120,17120,17120,0
20230530,165300,24659300650,17120,17120,17120,17120,0
20230530,165200,24659300650,17120,17120,17120,17120,0
20230530,165100,24659300650,17120,17120,17120,17120,0
20230530,165000,24659300650,17120,17120,17120,17120,0
20230530,164900,24659300650,17120,17120,17120,17120,0
20230530,164800,24659300650,17120,17120,17120,17120,0
20230530,164700,24659300650,17120,17120,17120,17120,0
20230530,164600,24659300650,17120,17120,17120,17120,25976
20230530,164500,24659300650,17120,17120,17120,17120,0
20230530,164400,24659300650,17120,17120,17120,17120,0
20230530,164300,24659300650,17120,17120,17120,17120,0
20230530,164200,24659300650,17120,17120,17120,17120,0
20230530,164100,24659300650,17120,17120,17120,17120,0
20230530,164000,24659300650,17120,17120,17120,17120,0
20230530,163900,24659300650,17120,17120,17120,17120,0
20230530,163800,24659300650,17120,17120,17120,17120,0
20230530,163700,24659300650,17120,17120,17120,17120,0
20230530,163600,24659300650,17120,17120,17120,17120,0
20230530,163500,24659300650,17120,17120,17120,17120,0
20230530,163400,24659300650,17120,17120,17120,17120,0
20230530,163300,24659300650,17120,17120,17120,17120,0
20230530,163200,24659300650,17120,17120,17120,17120,0
20230530,163100,24659300650,17120,17120,17120,17120,0
20230530,163000,24659300650,17120,17120,17120,17120,0
20230530,162900,24659300650,17120,17120,17120,17120,0
20230530,162800,24659300650,17120,17120,17120,17120,0
20230530,162700,24659300650,17120,17120,17120,17120,0
20230530,162600,24659300650,17120,17120,17120,17120,0
20230530,162500,24659300650,17120,17120,17120,17120,0
20230530,162400,24659300650,17120,17120,17120,17120,0
20230530,162300,24659300650,17120,17120,17120,17120,0
20230530,162200,24659300650,17120,17120,17120,17120,0
20230530,162100,24659300650,17120,17120,17120,17120,0
20230530,162000,24659300650,17120,17120,17120,17120,0
20230530,161900,24659300650,17120,17120,17120,17120,0
20230530,161800,24659300650,17120,17120,17120,17120,0
20230530,161700,24659300650,17120,17120,17120,17120,0
20230530,161600,24659300650,17120,17120,17120,17120,25976
20230530,161500,24659300650,17120,17120,17120,17120,0
20230530,161400,24659300650,17120,17120,17120,17120,0
20230530,161300,24659300650,17120,17120,17120,17120,0
20230530,161200,24659300650,17120,17120,17120,17120,0
20230530,161100,24659300650,17120,17120,17120,17120,0
20230530,161000,24659300650,17120,17120,17120,17120,0
20230530,160900,24659300650,17120,17120,17120,17120,0
20230530,160800,24659300650,17120,17120,17120,17120,0
20230530,160700,24659300650,17120,17120,17120,17120,0
20230530,160600,24659300650,17120,17120,17120,17120,0
20230530,160500,24659300650,17120,17120,17120,17120,0
20230530,160400,24659300650,17120,17120,17120,17120,0
20230530,160300,24659300650,17120,17120,17120,17120,0
20230530,160200,24659300650,17120,17120,17120,17120,0
20230530,160100,24659300650,17120,17120,17120,17120,0
20230530,160000,24659300650,17120,17120,17120,17120,0
20230530,155900,24659300650,17120,17120,17120,17120,0
20230530,155800,24659300650,17120,17120,17120,17120,0
20230530,155700,24659300650,17120,17120,17120,17120,0
20230530,155600,24659300650,17120,17120,17120,17120,0
20230530,155500,24659300650,17120,17120,17120,17120,0
20230530,155400,24659300650,17120,17120,17120,17120,0
20230530,155300,24659300650,17120,17120,17120,17120,0
20230530,155200,24659300650,17120,17120,17120,17120,0
20230530,155100,24659300650,17120,17120,17120,17120,0
20230530,155000,24659300650,17120,17120,17120,17120,0
20230530,154900,24659300650,17120,17120,17120,17120,0
20230530,154800,24659300650,17120,17120,17120,17120,0
20230530,154700,24659300650,17120,17120,17120,17120,0
20230530,154600,24659300650,17120,17120,17120,17120,25976
20230530,154500,24659300650,17120,17120,17120,17120,0
20230530,154400,24659300650,17120,17120,17120,17120,0
20230530,154300,24659300650,17120,17120,17120,17120,0
20230530,154200,24659300650,17120,17120,17120,17120,0
20230530,154100,24659300650,17120,17120,17120,17120,0
20230530,154000,24659300650,17120,17120,17120,17120,0
20230530,153900,24659300650,17120,17120,17120,17120,0
20230530,153800,24659300650,17120,17120,17120,17120,0
20230530,153700,24659300650,17120,17120,17120,17120,0
20230530,153600,24659300650,17120,17120,17120,17120,0
20230530,153500,24659300650,17120,17120,17120,17120,0
20230530,153400,24659300650,17120,17120,17120,17120,0
20230530,153300,24659300650,17120,17120,17120,17120,0
20230530,153200,24659300650,17120,17120,17120,17120,0
20230530,153100,24659300650,17120,17120,17120,17120,0
20230530,153000,24659300650,17120,17120,17120,17120,25976
20230530,152900,24214591530,17060,17060,17060,17060,0
20230530,152800,24214591530,17060,17060,17060,17060,0
20230530,152700,24214591530,17060,17060,17060,17060,0
20230530,152600,24214591530,17060,17060,17060,17060,0
20230530,152500,24214591530,17060,17060,17060,17060,0
20230530,152400,24214591530,17060,17060,17060,17060,0
20230530,152300,24214591530,17060,17060,17060,17060,0
20230530,152200,24214591530,17060,17060,17060,17060,0
20230530,152100,24214591530,17060,17060,17060,17060,0
20230530,152000,24214591530,17060,17060,17060,17060,0
20230530,151900,24214591530,17060,17060,17060,17050,4564
20230530,151800,24136761350,17060,17050,17060,17040,760
20230530,151700,24123801370,17060,17060,17060,17050,3227
20230530,151600,24068773730,17060,17060,17070,17050,1361
20230530,151500,24045554840,17060,17060,17070,17050,1902
20230530,151400,24013107420,17060,17070,17070,17050,1344
20230530,151300,23990178360,17060,17050,17070,17050,1301
20230530,151200,23967972100,17060,17060,17060,17050,2500
20230530,151100,23925326640,17060,17050,17060,17050,1397
20230530,151000,23901505650,17050,17040,17050,17030,3451
20230530,150900,23842717430,17040,17030,17050,17030,433
20230530,150800,23835338980,17040,17030,17040,17030,759
20230530,150700,23822409450,17030,17050,17050,17020,988
20230530,150600,23805582870,17050,17080,17090,17050,2459
20230530,150500,23763607090,17080,17090,17100,17080,1743
20230530,150400,23733819350,17090,17000,17100,17000,8014
20230530,150300,23597339350,17000,17000,17010,17000,1240
20230530,150200,23576256810,17000,16990,17000,16990,3298
20230530,150100,23520205910,17000,17000,17000,16990,558
20230530,150000,23510720660,16990,17000,17000,16990,1125
20230530,145900,23491604930,17000,16990,17010,16990,5268
20230530,145800,23402051340,16990,17000,17000,16990,2681
20230530,145700,23356486400,17000,16990,17010,16990,1452
20230530,145600,23331803460,16990,17000,17010,16990,2272
20230530,145500,23293187860,16990,17010,17010,16990,1460
20230530,145400,23268370630,17000,17000,17020,17000,1960
20230530,145300,23235035440,17000,17020,17020,17000,1869
20230530,145200,23203259010,17010,17010,17020,17000,3792
20230530,145100,23138780670,17000,16990,17020,16980,7571
20230530,145000,23010070180,16980,16980,16990,16980,2016
20230530,144900,22975836340,16980,16990,17000,16980,1933
20230530,144800,22943000010,16990,16990,17000,16990,2293
20230530,144700,22904040350,17000,17000,17010,16990,2641
20230530,144600,22859147470,17000,17000,17010,17000,1583
20230530,144500,22832234490,17000,17000,17010,17000,1028
20230530,144400,22814753390,17010,16990,17010,16990,1182
20230530,144300,22794661530,16990,17000,17010,16970,11633
20230530,144200,22597086260,17000,17000,17010,17000,898
20230530,144100,22581815640,17000,16980,17010,16980,3057
20230530,144000,22529846960,17000,16980,17000,16970,16961
20230530,143900,22241793320,16990,16990,17000,16980,5479
20230530,143800,22148695470,17000,17010,17020,16990,11672
20230530,143700,21950236580,17010,17010,17020,17010,3535
20230530,143600,21890102900,17010,17040,17050,17010,9490
20230530,143500,21728546360,17040,17040,17050,17040,795
20230530,143400,21714998860,17030,17020,17040,17020,3031
20230530,143300,21663374660,17020,17020,17030,17020,922
20230530,143200,21647677270,17020,17010,17020,17010,2091
20230530,143100,21612104240,17010,17010,17020,17010,8623
20230530,143000,21465425980,17020,17030,17030,17010,8762
20230530,142900,21316316210,17020,17030,17030,17020,2419
20230530,142800,21275130150,17030,17030,17040,17030,1944
20230530,142700,21242023290,17030,17040,17040,17030,2392
20230530,142600,21201285880,17030,17030,17040,17030,2243
20230530,142500,21163086100,17040,17050,17060,17030,9850
20230530,142400,20995180450,17050,17070,17080,17050,5683
20230530,142300,20898247140,17060,17070,17080,17060,2036
20230530,142200,20863498220,17070,17070,17080,17070,1912
20230530,142100,20830855400,17070,17070,17090,17070,2220
20230530,142000,20792943300,17070,17070,17080,17060,4024
20230530,141900,20724244760,17060,17070,17070,17060,1851
20230530,141800,20692659130,17060,17080,17080,17060,1059
20230530,141700,20674586920,17070,17070,17080,17070,4202
20230530,141600,20602856620,17080,17080,17090,17070,2089
20230530,141500,20567177220,17080,17090,17090,17080,1475
20230530,141400,20541977440,17080,17080,17090,17080,832
20230530,141300,20527765340,17080,17070,17090,17070,2191
20230530,141200,20490339790,17080,17090,17090,17070,1799
20230530,141100,20459621270,17090,17070,17090,17070,1228
20230530,141000,20438648590,17070,17080,17090,17070,2386
20230530,140900,20397892420,17080,17080,17090,17080,1132
20230530,140800,20378556120,17080,17080,17090,17080,1102
20230530,140700,20359731240,17080,17080,17100,17080,882
20230530,140600,20344659850,17090,17080,17090,17080,1696
20230530,140500,20315684470,17080,17090,17090,17080,1768
20230530,140400,20285476810,17090,17100,17100,17080,3191
20230530,140300,20230944620,17090,17090,17100,17090,874
20230530,140200,20216005870,17090,17090,17100,17090,1521
20230530,140100,20190004020,17100,17100,17100,17090,2112
20230530,140000,20153905080,17100,17100,17100,17090,689
20230530,135900,20142128100,17090,17090,17100,17080,2498
20230530,135800,20099437790,17080,17080,17090,17080,1510
20230530,135700,20073644580,17080,17090,17090,17080,1903
20230530,135600,20041128040,17100,17090,17100,17090,1807
20230530,135500,20010243000,17100,17110,17120,17090,1675
20230530,135400,19981596920,17100,17100,17110,17100,771
20230530,135300,19968411020,17100,17100,17110,17100,1649
20230530,135200,19940208850,17110,17100,17110,17100,1559
20230530,135100,19913548740,17090,17080,17100,17080,2401
20230530,135000,19872524680,17090,17090,17090,17080,1039
20230530,134900,19854776640,17080,17080,17090,17080,694
20230530,134800,19842918660,17090,17080,17090,17070,6192
20230530,134700,19737180930,17080,17090,17100,17080,3068
20230530,134600,19684770420,17090,17100,17100,17090,1875
20230530,134500,19652715290,17100,17100,17110,17100,1871
20230530,134400,19620720180,17100,17110,17110,17100,1616
20230530,134300,19593075440,17110,17120,17120,17110,700
20230530,134200,19581096910,17120,17120,17130,17110,3124
20230530,134100,19527624150,17120,17130,17130,17120,2026
20230530,134000,19492930420,17130,17130,17130,17120,1240
20230530,133900,19471694910,17120,17110,17120,17110,2512
20230530,133800,19428700710,17110,17130,17130,17100,9106
20230530,133700,19272820680,17120,17130,17140,17120,2879
20230530,133600,19223514360,17130,17110,17130,17100,3006
20230530,133500,19172059710,17110,17090,17110,17070,2023
20230530,133400,19137476680,17080,17070,17090,17070,1207
20230530,133300,19116865450,17070,17070,17080,17060,2503
20230530,133200,19074142930,17060,17060,17070,17060,1392
20230530,133100,19050394400,17050,17050,17070,17050,1549
20230530,133000,19023975200,17060,17050,17060,17050,4762
20230530,132900,18942753730,17060,17050,17060,17040,4714
20230530,132800,18862396980,17040,17060,17070,17040,3750
20230530,132700,18798475860,17070,17050,17070,17040,3523
20230530,132600,18738393760,17050,17050,17060,17040,5072
20230530,132500,18651935550,17060,17060,17060,17050,3313
20230530,132400,18595424170,17060,17080,17080,17050,14688
20230530,132300,18344806130,17080,17070,17080,17060,3712
20230530,132200,18281448640,17060,17070,17080,17060,5057
20230530,132100,18195126770,17070,17080,17080,17070,4505
20230530,132000,18118200060,17080,17090,17090,17070,6500
20230530,131900,18007187760,17090,17080,17090,17080,2185
20230530,131800,17969857980,17080,17090,17100,17080,1338
20230530,131700,17946996460,17090,17090,17120,17080,9621
20230530,131600,17782463060,17090,17070,17090,17060,3283
20230530,131500,17726413930,17070,17070,17080,17060,4523
20230530,131400,17649206810,17070,17130,17130,17070,48288
20230530,131300,16823133860,17130,17130,17140,17130,5852
20230530,131200,16722884050,17140,17140,17140,17130,647
20230530,131100,16711797090,17140,17130,17140,17130,1914
20230530,131000,16679000220,17140,17140,17140,17130,1352
20230530,130900,16655835130,17140,17130,17140,17110,14492
20230530,130800,16407711590,17130,17140,17140,17130,6469
20230530,130700,16296863230,17150,17160,17160,17150,10228
20230530,130600,16121452210,17160,17160,17170,17150,2015
20230530,130500,16086878190,17170,17170,17170,17160,2018
20230530,130400,16052233780,17170,17160,17170,17150,5426
20230530,130300,15959092810,17160,17180,17180,17150,13949
20230530,130200,15719691640,17190,17180,17190,17180,1170
20230530,130100,15699590380,17180,17190,17190,17170,2587
20230530,130000,15655145510,17190,17190,17190,17180,884
20230530,125900,15639953870,17190,17180,17190,17180,1898
20230530,125800,15607343330,17180,17190,17190,17180,1286
20230530,125700,15585249550,17190,17170,17190,17170,1879
20230530,125600,15552976380,17170,17200,17200,17170,10725
20230530,125500,15368741910,17200,17190,17200,17190,2623
20230530,125400,15323650340,17190,17200,17210,17190,5898
20230530,125300,15222211980,17210,17210,17210,17200,1062
20230530,125200,15203939320,17210,17210,17210,17200,1085
20230530,125100,15185267110,17210,17210,17220,17210,716
20230530,125000,15172943780,17220,17230,17230,17200,14767
20230530,124900,14918703530,17220,17230,17230,17220,798
20230530,124800,14904955430,17230,17230,17240,17230,2243
20230530,124700,14866308250,17230,17230,17240,17230,672
20230530,124600,14854729320,17230,17230,17230,17220,1617
20230530,124500,14826868630,17230,17240,17240,17230,2696
20230530,124400,14780415720,17240,17240,17240,17230,824
20230530,124300,14766214080,17230,17230,17240,17230,332
20230530,124200,14760493680,17230,17230,17230,17220,2407
20230530,124100,14719025190,17220,17230,17230,17220,2059
20230530,124000,14683554050,17230,17240,17240,17220,248
20230530,123900,14679280400,17230,17230,17230,17220,2822
20230530,123800,14630668700,17230,17230,17240,17230,3120
20230530,123700,14576910450,17230,17250,17250,17230,2333
20230530,123600,14536692010,17240,17240,17240,17230,1552
20230530,123500,14509938750,17240,17240,17240,17230,532
20230530,123400,14500767890,17240,17240,17240,17230,1092
20230530,123300,14481945040,17240,17240,17250,17240,3402
20230530,123200,14423293920,17250,17260,17260,17240,353
20230530,123100,14417205290,17260,17250,17260,17240,6831
20230530,123000,14299402930,17260,17280,17290,17260,9557
20230530,122900,14134396470,17280,17280,17290,17270,359
20230530,122800,14128192390,17270,17280,17280,17270,1387
20230530,122700,14104237590,17270,17280,17280,17270,1379
20230530,122600,14080413570,17280,17270,17280,17270,186
20230530,122500,14077201340,17270,17270,17280,17270,382
20230530,122400,14070602090,17270,17290,17290,17270,1622
20230530,122300,14042575080,17280,17300,17300,17280,625
20230530,122200,14031772400,17300,17290,17310,17290,482
20230530,122100,14023437170,17300,17300,17300,17290,281
20230530,122000,14018577880,17300,17280,17300,17270,689
20230530,121900,14006671030,17280,17310,17310,17270,6221
20230530,121800,13899111780,17310,17320,17320,17300,2853
20230530,121700,13849725750,17320,17320,17320,17310,365
20230530,121600,13843404630,17320,17320,17320,17310,853
20230530,121500,13828630760,17320,17320,17320,17310,122
20230530,121400,13826518260,17310,17310,17310,17300,526
20230530,121300,13817413280,17310,17300,17310,17300,498
20230530,121200,13808797220,17290,17310,17320,17290,3505
20230530,121100,13748156010,17310,17340,17340,17310,1088
20230530,121000,13729308920,17330,17350,17350,17330,1819
20230530,120900,13697770820,17350,17330,17350,17320,4175
20230530,120800,13625363700,17330,17340,17340,17320,584
20230530,120700,13615242930,17340,17360,17360,17340,2121
20230530,120600,13578458770,17360,17350,17360,17340,632
20230530,120500,13567493600,17350,17340,17350,17340,481
20230530,120400,13559149970,17340,17350,17350,17340,238
20230530,120300,13555020920,17340,17340,17350,17330,1262
20230530,120200,13533138660,17340,17330,17340,17330,292
20230530,120100,13528075460,17330,17340,17350,17330,1141
20230530,120000,13508297770,17340,17360,17360,17340,601
20230530,115900,13497870310,17360,17360,17360,17350,884
20230530,115800,13482524780,17360,17360,17380,17330,1807
20230530,115700,13451145760,17380,17360,17400,17360,5899
20230530,115600,13348618180,17360,17340,17360,17340,1839
20230530,115500,13316716220,17350,17380,17380,17340,5008
20230530,115400,13229694770,17380,17310,17380,17310,3300
20230530,115300,13172464610,17320,17310,17320,17310,884
20230530,115200,13157161690,17310,17300,17310,17300,434
20230530,115100,13149652540,17290,17300,17300,17290,198
20230530,115000,13146228230,17300,17300,17310,17290,1594
20230530,114900,13118643440,17300,17310,17310,17300,796
20230530,114800,13104864740,17310,17320,17320,17310,695
20230530,114700,13092832580,17320,17320,17320,17310,370
20230530,114600,13086426620,17320,17270,17320,17270,1964
20230530,114500,13052464050,17270,17270,17280,17270,441
20230530,114400,13044846480,17270,17280,17280,17270,703
20230530,114300,13032701220,17280,17280,17280,17270,401
20230530,114200,13025772870,17280,17280,17280,17270,746
20230530,114100,13012888150,17270,17280,17280,17270,1312
20230530,114000,12990221160,17280,17310,17310,17280,868
20230530,113900,12975210780,17310,17320,17330,17310,805
20230530,113800,12961267030,17330,17310,17330,17310,1317
20230530,113700,12938459250,17300,17290,17300,17290,955
20230530,113600,12921942400,17290,17280,17290,17280,383
20230530,113500,12915322200,17280,17280,17290,17270,1076
20230530,113400,12896730330,17290,17280,17290,17270,2246
20230530,113300,12857913870,17270,17270,17290,17260,8367
20230530,113200,12713387010,17260,17250,17260,17240,890
20230530,113100,12698032020,17240,17240,17250,17240,2438
20230530,113000,12655998380,17240,17250,17250,17240,1643
20230530,112900,12627668760,17250,17250,17250,17240,4772
20230530,112800,12545357670,17250,17250,17250,17240,566
20230530,112700,12535595670,17250,17240,17250,17240,1243
20230530,112600,12514164190,17240,17250,17260,17240,2061
20230530,112500,12478608300,17250,17250,17260,17250,612
20230530,112400,12468048600,17260,17280,17280,17240,690
20230530,112300,12456138300,17280,17280,17290,17270,786
20230530,112200,12442558930,17280,17290,17300,17280,2177
20230530,112100,12404914280,17290,17260,17290,17250,2800
20230530,112000,12356556150,17260,17230,17260,17230,2408
20230530,111900,12315028570,17230,17200,17230,17200,6311
20230530,111800,12206460590,17200,17220,17220,17200,12542
20230530,111700,11990648480,17210,17250,17250,17210,8927
20230530,111600,11836794360,17250,17260,17260,17250,990
20230530,111500,11819715230,17260,17260,17260,17250,923
20230530,111400,11803790960,17260,17250,17260,17250,800
20230530,111300,11789985650,17250,17260,17260,17250,3691
20230530,111200,11726310880,17260,17260,17260,17250,252
20230530,111100,11721962680,17260,17260,17260,17250,3740
20230530,111000,11657434730,17260,17260,17260,17250,6434
20230530,110900,11546397060,17260,17290,17290,17260,11300
20230530,110800,11351205100,17280,17280,17290,17280,1140
20230530,110700,11331497000,17280,17300,17300,17280,6572
20230530,110600,11217860960,17310,17300,17310,17300,910
20230530,110500,11202111780,17300,17310,17310,17300,586
20230530,110400,11191972730,17310,17300,17320,17290,2803
20230530,110300,11143478330,17300,17320,17330,17300,3665
20230530,110200,11080041860,17320,17320,17330,17320,1652
20230530,110100,11051416090,17320,17320,17320,17310,602
20230530,110000,11040990350,17310,17330,17330,17310,1116
20230530,105900,11021662440,17330,17310,17330,17310,708
20230530,105800,11009400210,17310,17320,17320,17310,463
20230530,105700,11001384360,17310,17310,17320,17310,445
20230530,105600,10993680620,17320,17310,17330,17310,1968
20230530,105500,10959596750,17310,17310,17310,17300,554
20230530,105400,10950007430,17310,17300,17310,17290,2317
20230530,105300,10909920820,17290,17290,17300,17280,1331
20230530,105200,10886907980,17280,17280,17290,17280,1648
20230530,105100,10858423000,17280,17290,17300,17280,1987
20230530,105000,10824068360,17280,17280,17290,17280,2906
20230530,104900,10773851290,17270,17290,17290,17270,2139
20230530,104800,10736897040,17290,17270,17290,17270,3001
20230530,104700,10685052720,17270,17300,17300,17270,6587
20230530,104600,10571191110,17300,17300,17310,17290,3519
20230530,104500,10510307450,17340,17360,17360,17300,9296
20230530,104400,10349284660,17360,17350,17360,17350,1239
20230530,104300,10327780840,17350,17370,17370,17350,557
20230530,104200,10318108150,17360,17360,17370,17360,983
20230530,104100,10301041290,17360,17360,17370,17360,254
20230530,104000,10296631010,17370,17360,17370,17350,2448
20230530,103900,10254129340,17360,17370,17370,17360,1072
20230530,103800,10235509020,17370,17410,17410,17370,5103
20230530,103700,10146793070,17400,17400,17410,17400,1433
20230530,103600,10121857710,17410,17400,17410,17390,2735
20230530,103500,10074268730,17390,17430,17430,17390,6398
20230530,103400,9962877130,17420,17420,17430,17410,3676
20230530,103300,9898840650,17430,17420,17430,17420,2484
20230530,103200,9855555870,17420,17410,17420,17410,3607
20230530,103100,9792724800,17410,17410,17420,17410,575
20230530,103000,9782712790,17420,17420,17420,17410,288
20230530,102900,9777698520,17410,17400,17420,17400,2151
20230530,102800,9740249740,17410,17400,17410,17400,501
20230530,102700,9731531240,17400,17410,17420,17400,2259
20230530,102600,9692203660,17410,17410,17420,17410,1276
20230530,102500,9669987490,17410,17410,17420,17410,2228
20230530,102400,9631197950,17420,17390,17420,17390,5663
20230530,102300,9532635010,17400,17390,17400,17390,1530
20230530,102200,9506016070,17390,17400,17410,17390,3563
20230530,102100,9444033860,17400,17410,17420,17400,6598
20230530,102000,9329219270,17410,17410,17420,17400,2116
20230530,101900,9292377790,17410,17410,17410,17400,3084
20230530,101800,9238688010,17410,17410,17410,17400,851
20230530,101700,9223875310,17410,17410,17410,17400,1432
20230530,101600,9198946220,17410,17450,17450,17410,2500
20230530,101500,9155355160,17450,17410,17460,17410,7938
20230530,101400,9016977260,17410,17380,17410,17370,4007
20230530,101300,8947281940,17370,17400,17400,17370,3315
20230530,101200,8889625990,17400,17400,17410,17390,867
20230530,101100,8874539440,17400,17350,17400,17350,3505
20230530,101000,8813632230,17350,17370,17370,17350,414
20230530,100900,8806447840,17370,17350,17380,17350,1879
20230530,100800,8773837840,17350,17350,17360,17340,1337
20230530,100700,8750634950,17360,17380,17380,17360,1253
20230530,100600,8728870680,17370,17380,17390,17370,1216
20230530,100500,8707733690,17400,17400,17420,17400,5363
20230530,100400,8614392000,17410,17440,17440,17400,3188
20230530,100300,8558865700,17430,17370,17440,17370,13535
20230530,100200,8323335590,17380,17360,17380,17360,2402
20230530,100100,8281610360,17360,17320,17370,17320,5141
20230530,100000,8192453220,17330,17320,17330,17320,1921
20230530,095900,8159173090,17330,17320,17340,17310,9631
20230530,095800,7992356960,17310,17320,17330,17300,7852
20230530,095700,7856429580,17320,17340,17340,17320,2789
20230530,095600,7808105280,17330,17330,17340,17330,2647
20230530,095500,7762228410,17330,17340,17340,17330,2777
20230530,095400,7714084270,17340,17340,17350,17340,1999
20230530,095300,7679412100,17340,17340,17340,17340,331
20230530,095200,7673672560,17340,17340,17350,17340,1088
20230530,095100,7654806570,17340,17360,17360,17340,2302
20230530,095000,7614865210,17350,17350,17360,17350,3621
20230530,094900,7552020170,17350,17350,17360,17350,776
20230530,094800,7538554700,17350,17360,17360,17350,1001
20230530,094700,7521186960,17360,17350,17370,17350,1643
20230530,094600,7492676500,17360,17360,17360,17350,1990
20230530,094500,7458133130,17360,17340,17360,17330,3659
20230530,094400,7394671980,17340,17340,17350,17340,2195
20230530,094300,7356608690,17340,17350,17360,17340,1869
20230530,094200,7324181270,17350,17340,17360,17340,2822
20230530,094100,7275206280,17340,17330,17350,17330,3292
20230530,094000,7218117780,17330,17340,17340,17330,1637
20230530,093900,7189738660,17330,17300,17340,17300,3513
20230530,093800,7128902680,17300,17300,17300,17290,2771
20230530,093700,7080976070,17300,17300,17310,17290,1117
20230530,093600,7061652150,17300,17320,17330,17300,1556
20230530,093500,7034718490,17320,17300,17340,17300,7288
20230530,093400,6908519890,17300,17290,17300,17280,2308
20230530,093300,6868607300,17290,17290,17300,17280,4946
20230530,093200,6783084940,17290,17310,17310,17290,971
20230530,093100,6766286960,17310,17270,17330,17270,6861
20230530,093000,6647550490,17250,17260,17280,17250,9642
20230530,092900,6481138540,17260,17300,17300,17260,8418
20230530,092800,6335602750,17300,17310,17310,17300,4566
20230530,092700,6256596040,17320,17330,17330,17290,7233
20230530,092600,6131380260,17330,17340,17340,17330,1627
20230530,092500,6103179120,17330,17320,17340,17320,2196
20230530,092400,6065120610,17330,17350,17350,17330,2976
20230530,092300,6013517440,17350,17380,17390,17350,3274
20230530,092200,5956670720,17380,17330,17380,17330,5686
20230530,092100,5857972210,17340,17360,17360,17330,5652
20230530,092000,5759937300,17360,17400,17400,17360,5707
20230530,091900,5660733010,17400,17420,17420,17400,2182
20230530,091800,5622745730,17420,17400,17420,17400,1958
20230530,091700,5588653540,17410,17400,17420,17390,3601
20230530,091600,5525961490,17390,17340,17400,17340,7931
20230530,091500,5388322600,17340,17320,17340,17300,4895
20230530,091400,5303518450,17300,17330,17350,17300,34416
20230530,091300,4707756520,17330,17320,17350,17320,3412
20230530,091200,4648634170,17320,17400,17410,17310,17489
20230530,091100,4344989970,17410,17440,17480,17380,11873
20230530,091000,4138231670,17480,17490,17500,17450,15973
20230530,090900,3859000770,17480,17480,17510,17450,12151
20230530,090800,3646683220,17490,17560,17590,17490,36203
20230530,090700,3010959230,17560,17370,17570,17360,45706
20230530,090600,2211711910,17370,17360,17370,17350,18364
20230530,090500,1893031330,17360,17380,17380,17360,9457
20230530,090400,1728791200,17380,17400,17400,17380,2603
20230530,090300,1683545230,17400,17380,17400,17360,12213
20230530,090200,1471361580,17380,17420,17430,17350,11528
20230530,090100,1271040750,17420,17410,17450,17380,10873
20230530,090000,1081696550,17410,17480,17490,17380,61931