stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,210000,13121221550,26750,26750,26750,26750,8755
20230530,205900,13121221550,26750,26750,26750,26750,0
20230530,205800,13121221550,26750,26750,26750,26750,0
20230530,205700,13121221550,26750,26750,26750,26750,0
20230530,205600,13121221550,26750,26750,26750,26750,0
20230530,205500,13121221550,26750,26750,26750,26750,0
20230530,205400,13121221550,26750,26750,26750,26750,0
20230530,205300,13121221550,26750,26750,26750,26750,0
20230530,205200,13121221550,26750,26750,26750,26750,0
20230530,205100,13121221550,26750,26750,26750,26750,0
20230530,205000,13121221550,26750,26750,26750,26750,0
20230530,204900,13121221550,26750,26750,26750,26750,0
20230530,204800,13121221550,26750,26750,26750,26750,0
20230530,204700,13121221550,26750,26750,26750,26750,0
20230530,204600,13121221550,26750,26750,26750,26750,0
20230530,204500,13121221550,26750,26750,26750,26750,0
20230530,204400,13121221550,26750,26750,26750,26750,0
20230530,204300,13121221550,26750,26750,26750,26750,0
20230530,204200,13121221550,26750,26750,26750,26750,0
20230530,204100,13121221550,26750,26750,26750,26750,0
20230530,204000,13121221550,26750,26750,26750,26750,0
20230530,203900,13121221550,26750,26750,26750,26750,0
20230530,203800,13121221550,26750,26750,26750,26750,0
20230530,203700,13121221550,26750,26750,26750,26750,0
20230530,203600,13121221550,26750,26750,26750,26750,0
20230530,203500,13121221550,26750,26750,26750,26750,0
20230530,203400,13121221550,26750,26750,26750,26750,0
20230530,203300,13121221550,26750,26750,26750,26750,0
20230530,203200,13121221550,26750,26750,26750,26750,0
20230530,203100,13121221550,26750,26750,26750,26750,0
20230530,203000,13121221550,26750,26750,26750,26750,8755
20230530,202900,13121221550,26750,26750,26750,26750,0
20230530,202800,13121221550,26750,26750,26750,26750,0
20230530,202700,13121221550,26750,26750,26750,26750,0
20230530,202600,13121221550,26750,26750,26750,26750,0
20230530,202500,13121221550,26750,26750,26750,26750,0
20230530,202400,13121221550,26750,26750,26750,26750,0
20230530,202300,13121221550,26750,26750,26750,26750,0
20230530,202200,13121221550,26750,26750,26750,26750,0
20230530,202100,13121221550,26750,26750,26750,26750,0
20230530,202000,13121221550,26750,26750,26750,26750,0
20230530,201900,13121221550,26750,26750,26750,26750,0
20230530,201800,13121221550,26750,26750,26750,26750,0
20230530,201700,13121221550,26750,26750,26750,26750,0
20230530,201600,13121221550,26750,26750,26750,26750,0
20230530,201500,13121221550,26750,26750,26750,26750,0
20230530,201400,13121221550,26750,26750,26750,26750,0
20230530,201300,13121221550,26750,26750,26750,26750,0
20230530,201200,13121221550,26750,26750,26750,26750,0
20230530,201100,13121221550,26750,26750,26750,26750,0
20230530,201000,13121221550,26750,26750,26750,26750,0
20230530,200900,13121221550,26750,26750,26750,26750,0
20230530,200800,13121221550,26750,26750,26750,26750,0
20230530,200700,13121221550,26750,26750,26750,26750,0
20230530,200600,13121221550,26750,26750,26750,26750,0
20230530,200500,13121221550,26750,26750,26750,26750,0
20230530,200400,13121221550,26750,26750,26750,26750,0
20230530,200300,13121221550,26750,26750,26750,26750,0
20230530,200200,13121221550,26750,26750,26750,26750,0
20230530,200100,13121221550,26750,26750,26750,26750,0
20230530,200000,13121221550,26750,26750,26750,26750,8755
20230530,195900,13121221550,26750,26750,26750,26750,0
20230530,195800,13121221550,26750,26750,26750,26750,0
20230530,195700,13121221550,26750,26750,26750,26750,0
20230530,195600,13121221550,26750,26750,26750,26750,0
20230530,195500,13121221550,26750,26750,26750,26750,0
20230530,195400,13121221550,26750,26750,26750,26750,0
20230530,195300,13121221550,26750,26750,26750,26750,0
20230530,195200,13121221550,26750,26750,26750,26750,0
20230530,195100,13121221550,26750,26750,26750,26750,0
20230530,195000,13121221550,26750,26750,26750,26750,0
20230530,194900,13121221550,26750,26750,26750,26750,0
20230530,194800,13121221550,26750,26750,26750,26750,0
20230530,194700,13121221550,26750,26750,26750,26750,0
20230530,194600,13121221550,26750,26750,26750,26750,0
20230530,194500,13121221550,26750,26750,26750,26750,0
20230530,194400,13121221550,26750,26750,26750,26750,0
20230530,194300,13121221550,26750,26750,26750,26750,0
20230530,194200,13121221550,26750,26750,26750,26750,0
20230530,194100,13121221550,26750,26750,26750,26750,0
20230530,194000,13121221550,26750,26750,26750,26750,0
20230530,193900,13121221550,26750,26750,26750,26750,0
20230530,193800,13121221550,26750,26750,26750,26750,0
20230530,193700,13121221550,26750,26750,26750,26750,0
20230530,193600,13121221550,26750,26750,26750,26750,0
20230530,193500,13121221550,26750,26750,26750,26750,0
20230530,193400,13121221550,26750,26750,26750,26750,0
20230530,193300,13121221550,26750,26750,26750,26750,0
20230530,193200,13121221550,26750,26750,26750,26750,0
20230530,193100,13121221550,26750,26750,26750,26750,0
20230530,193000,13121221550,26750,26750,26750,26750,8755
20230530,192900,13121221550,26750,26750,26750,26750,0
20230530,192800,13121221550,26750,26750,26750,26750,0
20230530,192700,13121221550,26750,26750,26750,26750,0
20230530,192600,13121221550,26750,26750,26750,26750,0
20230530,192500,13121221550,26750,26750,26750,26750,0
20230530,192400,13121221550,26750,26750,26750,26750,0
20230530,192300,13121221550,26750,26750,26750,26750,0
20230530,192200,13121221550,26750,26750,26750,26750,0
20230530,192100,13121221550,26750,26750,26750,26750,0
20230530,192000,13121221550,26750,26750,26750,26750,0
20230530,191900,13121221550,26750,26750,26750,26750,0
20230530,191800,13121221550,26750,26750,26750,26750,0
20230530,191700,13121221550,26750,26750,26750,26750,0
20230530,191600,13121221550,26750,26750,26750,26750,0
20230530,191500,13121221550,26750,26750,26750,26750,0
20230530,191400,13121221550,26750,26750,26750,26750,0
20230530,191300,13121221550,26750,26750,26750,26750,0
20230530,191200,13121221550,26750,26750,26750,26750,0
20230530,191100,13121221550,26750,26750,26750,26750,0
20230530,191000,13121221550,26750,26750,26750,26750,0
20230530,190900,13121221550,26750,26750,26750,26750,0
20230530,190800,13121221550,26750,26750,26750,26750,0
20230530,190700,13121221550,26750,26750,26750,26750,0
20230530,190600,13121221550,26750,26750,26750,26750,0
20230530,190500,13121221550,26750,26750,26750,26750,0
20230530,190400,13121221550,26750,26750,26750,26750,0
20230530,190300,13121221550,26750,26750,26750,26750,0
20230530,190200,13121221550,26750,26750,26750,26750,0
20230530,190100,13121221550,26750,26750,26750,26750,0
20230530,190000,13121221550,26750,26750,26750,26750,8755
20230530,185900,13121221550,26750,26750,26750,26750,0
20230530,185800,13121221550,26750,26750,26750,26750,0
20230530,185700,13121221550,26750,26750,26750,26750,0
20230530,185600,13121221550,26750,26750,26750,26750,0
20230530,185500,13121221550,26750,26750,26750,26750,0
20230530,185400,13121221550,26750,26750,26750,26750,0
20230530,185300,13121221550,26750,26750,26750,26750,0
20230530,185200,13121221550,26750,26750,26750,26750,0
20230530,185100,13121221550,26750,26750,26750,26750,0
20230530,185000,13121221550,26750,26750,26750,26750,0
20230530,184900,13121221550,26750,26750,26750,26750,0
20230530,184800,13121221550,26750,26750,26750,26750,0
20230530,184700,13121221550,26750,26750,26750,26750,0
20230530,184600,13121221550,26750,26750,26750,26750,0
20230530,184500,13121221550,26750,26750,26750,26750,0
20230530,184400,13121221550,26750,26750,26750,26750,0
20230530,184300,13121221550,26750,26750,26750,26750,0
20230530,184200,13121221550,26750,26750,26750,26750,0
20230530,184100,13121221550,26750,26750,26750,26750,0
20230530,184000,13121221550,26750,26750,26750,26750,0
20230530,183900,13121221550,26750,26750,26750,26750,0
20230530,183800,13121221550,26750,26750,26750,26750,0
20230530,183700,13121221550,26750,26750,26750,26750,0
20230530,183600,13121221550,26750,26750,26750,26750,0
20230530,183500,13121221550,26750,26750,26750,26750,0
20230530,183400,13121221550,26750,26750,26750,26750,0
20230530,183300,13121221550,26750,26750,26750,26750,0
20230530,183200,13121221550,26750,26750,26750,26750,0
20230530,183100,13121221550,26750,26750,26750,26750,0
20230530,183000,13121221550,26750,26750,26750,26750,8755
20230530,182900,13121221550,26750,26750,26750,26750,0
20230530,182800,13121221550,26750,26750,26750,26750,0
20230530,182700,13121221550,26750,26750,26750,26750,0
20230530,182600,13121221550,26750,26750,26750,26750,0
20230530,182500,13121221550,26750,26750,26750,26750,0
20230530,182400,13121221550,26750,26750,26750,26750,0
20230530,182300,13121221550,26750,26750,26750,26750,0
20230530,182200,13121221550,26750,26750,26750,26750,0
20230530,182100,13121221550,26750,26750,26750,26750,0
20230530,182000,13121221550,26750,26750,26750,26750,0
20230530,181900,13121221550,26750,26750,26750,26750,0
20230530,181800,13121221550,26750,26750,26750,26750,0
20230530,181700,13121221550,26750,26750,26750,26750,0
20230530,181600,13121221550,26750,26750,26750,26750,0
20230530,181500,13121221550,26750,26750,26750,26750,0
20230530,181400,13121221550,26750,26750,26750,26750,0
20230530,181300,13121221550,26750,26750,26750,26750,0
20230530,181200,13121221550,26750,26750,26750,26750,0
20230530,181100,13121221550,26750,26750,26750,26750,0
20230530,181000,13121221550,26750,26750,26750,26750,0
20230530,180900,13121221550,26750,26750,26750,26750,0
20230530,180800,13121221550,26750,26750,26750,26750,0
20230530,180700,13121221550,26750,26750,26750,26750,0
20230530,180600,13121221550,26750,26750,26750,26750,0
20230530,180500,13121221550,26750,26750,26750,26750,0
20230530,180400,13121221550,26750,26750,26750,26750,0
20230530,180300,13121221550,26750,26750,26750,26750,0
20230530,180200,13121221550,26750,26750,26750,26750,0
20230530,180100,13121221550,26750,26750,26750,26750,0
20230530,180000,13121221550,26750,26750,26750,26750,8755
20230530,175900,13121221550,26750,26750,26750,26750,0
20230530,175800,13121221550,26750,26750,26750,26750,0
20230530,175700,13121221550,26750,26750,26750,26750,0
20230530,175600,13121221550,26750,26750,26750,26750,0
20230530,175500,13121221550,26750,26750,26750,26750,0
20230530,175400,13121221550,26750,26750,26750,26750,0
20230530,175300,13121221550,26750,26750,26750,26750,0
20230530,175200,13121221550,26750,26750,26750,26750,0
20230530,175100,13121221550,26750,26750,26750,26750,0
20230530,175000,13121221550,26750,26750,26750,26750,0
20230530,174900,13121221550,26750,26750,26750,26750,0
20230530,174800,13121221550,26750,26750,26750,26750,0
20230530,174700,13121221550,26750,26750,26750,26750,0
20230530,174600,13121221550,26750,26750,26750,26750,0
20230530,174500,13121221550,26750,26750,26750,26750,0
20230530,174400,13121221550,26750,26750,26750,26750,0
20230530,174300,13121221550,26750,26750,26750,26750,0
20230530,174200,13121221550,26750,26750,26750,26750,0
20230530,174100,13121221550,26750,26750,26750,26750,0
20230530,174000,13121221550,26750,26750,26750,26750,0
20230530,173900,13121221550,26750,26750,26750,26750,0
20230530,173800,13121221550,26750,26750,26750,26750,0
20230530,173700,13121221550,26750,26750,26750,26750,0
20230530,173600,13121221550,26750,26750,26750,26750,0
20230530,173500,13121221550,26750,26750,26750,26750,0
20230530,173400,13121221550,26750,26750,26750,26750,0
20230530,173300,13121221550,26750,26750,26750,26750,0
20230530,173200,13121221550,26750,26750,26750,26750,0
20230530,173100,13121221550,26750,26750,26750,26750,0
20230530,173000,13121221550,26750,26750,26750,26750,8755
20230530,172900,13121221550,26750,26750,26750,26750,0
20230530,172800,13121221550,26750,26750,26750,26750,0
20230530,172700,13121221550,26750,26750,26750,26750,0
20230530,172600,13121221550,26750,26750,26750,26750,0
20230530,172500,13121221550,26750,26750,26750,26750,0
20230530,172400,13121221550,26750,26750,26750,26750,0
20230530,172300,13121221550,26750,26750,26750,26750,0
20230530,172200,13121221550,26750,26750,26750,26750,0
20230530,172100,13121221550,26750,26750,26750,26750,0
20230530,172000,13121221550,26750,26750,26750,26750,0
20230530,171900,13121221550,26750,26750,26750,26750,0
20230530,171800,13121221550,26750,26750,26750,26750,0
20230530,171700,13121221550,26750,26750,26750,26750,0
20230530,171600,13121221550,26750,26750,26750,26750,0
20230530,171500,13121221550,26750,26750,26750,26750,0
20230530,171400,13121221550,26750,26750,26750,26750,0
20230530,171300,13121221550,26750,26750,26750,26750,0
20230530,171200,13121221550,26750,26750,26750,26750,0
20230530,171100,13121221550,26750,26750,26750,26750,0
20230530,171000,13121221550,26750,26750,26750,26750,0
20230530,170900,13121221550,26750,26750,26750,26750,0
20230530,170800,13121221550,26750,26750,26750,26750,0
20230530,170700,13121221550,26750,26750,26750,26750,0
20230530,170600,13121221550,26750,26750,26750,26750,0
20230530,170500,13121221550,26750,26750,26750,26750,0
20230530,170400,13121221550,26750,26750,26750,26750,0
20230530,170300,13121221550,26750,26750,26750,26750,0
20230530,170200,13121221550,26750,26750,26750,26750,0
20230530,170100,13121221550,26750,26750,26750,26750,0
20230530,170000,13121221550,26750,26750,26750,26750,8755
20230530,165900,13121221550,26750,26750,26750,26750,0
20230530,165800,13121221550,26750,26750,26750,26750,0
20230530,165700,13121221550,26750,26750,26750,26750,0
20230530,165600,13121221550,26750,26750,26750,26750,0
20230530,165500,13121221550,26750,26750,26750,26750,0
20230530,165400,13121221550,26750,26750,26750,26750,0
20230530,165300,13121221550,26750,26750,26750,26750,0
20230530,165200,13121221550,26750,26750,26750,26750,0
20230530,165100,13121221550,26750,26750,26750,26750,0
20230530,165000,13121221550,26750,26750,26750,26750,0
20230530,164900,13121221550,26750,26750,26750,26750,0
20230530,164800,13121221550,26750,26750,26750,26750,0
20230530,164700,13121221550,26750,26750,26750,26750,0
20230530,164600,13121221550,26750,26750,26750,26750,0
20230530,164500,13121221550,26750,26750,26750,26750,0
20230530,164400,13121221550,26750,26750,26750,26750,0
20230530,164300,13121221550,26750,26750,26750,26750,0
20230530,164200,13121221550,26750,26750,26750,26750,0
20230530,164100,13121221550,26750,26750,26750,26750,0
20230530,164000,13121221550,26750,26750,26750,26750,0
20230530,163900,13121221550,26750,26750,26750,26750,0
20230530,163800,13121221550,26750,26750,26750,26750,0
20230530,163700,13121221550,26750,26750,26750,26750,0
20230530,163600,13121221550,26750,26750,26750,26750,0
20230530,163500,13121221550,26750,26750,26750,26750,0
20230530,163400,13121221550,26750,26750,26750,26750,0
20230530,163300,13121221550,26750,26750,26750,26750,0
20230530,163200,13121221550,26750,26750,26750,26750,0
20230530,163100,13121221550,26750,26750,26750,26750,0
20230530,163000,13121221550,26750,26750,26750,26750,8755
20230530,162900,13121221550,26750,26750,26750,26750,0
20230530,162800,13121221550,26750,26750,26750,26750,0
20230530,162700,13121221550,26750,26750,26750,26750,0
20230530,162600,13121221550,26750,26750,26750,26750,0
20230530,162500,13121221550,26750,26750,26750,26750,0
20230530,162400,13121221550,26750,26750,26750,26750,0
20230530,162300,13121221550,26750,26750,26750,26750,0
20230530,162200,13121221550,26750,26750,26750,26750,0
20230530,162100,13121221550,26750,26750,26750,26750,0
20230530,162000,13121221550,26750,26750,26750,26750,0
20230530,161900,13121221550,26750,26750,26750,26750,0
20230530,161800,13121221550,26750,26750,26750,26750,0
20230530,161700,13121221550,26750,26750,26750,26750,0
20230530,161600,13121221550,26750,26750,26750,26750,0
20230530,161500,13121221550,26750,26750,26750,26750,0
20230530,161400,13121221550,26750,26750,26750,26750,0
20230530,161300,13121221550,26750,26750,26750,26750,0
20230530,161200,13121221550,26750,26750,26750,26750,0
20230530,161100,13121221550,26750,26750,26750,26750,0
20230530,161000,13121221550,26750,26750,26750,26750,0
20230530,160900,13121221550,26750,26750,26750,26750,0
20230530,160800,13121221550,26750,26750,26750,26750,0
20230530,160700,13121221550,26750,26750,26750,26750,0
20230530,160600,13121221550,26750,26750,26750,26750,0
20230530,160500,13121221550,26750,26750,26750,26750,0
20230530,160400,13121221550,26750,26750,26750,26750,0
20230530,160300,13121221550,26750,26750,26750,26750,0
20230530,160200,13121221550,26750,26750,26750,26750,0
20230530,160100,13121221550,26750,26750,26750,26750,0
20230530,160000,13121221550,26750,26750,26750,26750,8755
20230530,155900,13121221550,26750,26750,26750,26750,0
20230530,155800,13121221550,26750,26750,26750,26750,0
20230530,155700,13121221550,26750,26750,26750,26750,0
20230530,155600,13121221550,26750,26750,26750,26750,0
20230530,155500,13121221550,26750,26750,26750,26750,0
20230530,155400,13121221550,26750,26750,26750,26750,0
20230530,155300,13121221550,26750,26750,26750,26750,0
20230530,155200,13121221550,26750,26750,26750,26750,0
20230530,155100,13121221550,26750,26750,26750,26750,0
20230530,155000,13121221550,26750,26750,26750,26750,0
20230530,154900,13121221550,26750,26750,26750,26750,0
20230530,154800,13121221550,26750,26750,26750,26750,0
20230530,154700,13121221550,26750,26750,26750,26750,0
20230530,154600,13121221550,26750,26750,26750,26750,0
20230530,154500,13121221550,26750,26750,26750,26750,0
20230530,154400,13121221550,26750,26750,26750,26750,0
20230530,154300,13121221550,26750,26750,26750,26750,0
20230530,154200,13121221550,26750,26750,26750,26750,0
20230530,154100,13121221550,26750,26750,26750,26750,0
20230530,154000,13121221550,26750,26750,26750,26750,0
20230530,153900,13121221550,26750,26750,26750,26750,0
20230530,153800,13121221550,26750,26750,26750,26750,0
20230530,153700,13121221550,26750,26750,26750,26750,0
20230530,153600,13121221550,26750,26750,26750,26750,0
20230530,153500,13121221550,26750,26750,26750,26750,0
20230530,153400,13121221550,26750,26750,26750,26750,0
20230530,153300,13121221550,26750,26750,26750,26750,0
20230530,153200,13121221550,26750,26750,26750,26750,0
20230530,153100,13121221550,26750,26750,26750,26750,0
20230530,153000,13121221550,26750,26750,26750,26750,17510
20230530,152900,12887025300,26700,26700,26700,26700,0
20230530,152800,12887025300,26700,26700,26700,26700,0
20230530,152700,12887025300,26700,26700,26700,26700,0
20230530,152600,12887025300,26700,26700,26700,26700,0
20230530,152500,12887025300,26700,26700,26700,26700,0
20230530,152400,12887025300,26700,26700,26700,26700,0
20230530,152300,12887025300,26700,26700,26700,26700,0
20230530,152200,12887025300,26700,26700,26700,26700,0
20230530,152100,12887025300,26700,26700,26700,26700,0
20230530,152000,12887025300,26700,26700,26700,26700,0
20230530,151900,12887025300,26700,26600,26700,26600,324
20230530,151800,12878381550,26650,26600,26650,26600,177
20230530,151700,12873664950,26650,26600,26650,26600,261
20230530,151600,12866718600,26650,26600,26650,26550,4965
20230530,151500,12734611700,26550,26550,26600,26550,28
20230530,151400,12733867250,26550,26600,26600,26550,278
20230530,151300,12726479100,26450,26550,26600,26450,5654
20230530,151200,12576822000,26600,26550,26600,26550,48
20230530,151100,12575546800,26550,26550,26600,26550,1098
20230530,151000,12546394600,26550,26600,26650,26500,5637
20230530,150900,12396836400,26600,26600,26650,26600,93
20230530,150800,12394362250,26600,26600,26650,26600,142
20230530,150700,12390584850,26600,26600,26650,26600,170
20230530,150600,12386061650,26650,26550,26650,26550,387
20230530,150500,12375752300,26600,26600,26600,26550,731
20230530,150400,12356321700,26600,26600,26600,26550,329
20230530,150300,12347572750,26600,26600,26600,26550,928
20230530,150200,12322889650,26650,26650,26650,26600,540
20230530,150100,12308510650,26600,26600,26700,26600,1161
20230530,150000,12277570650,26600,26600,26650,26600,307
20230530,145900,12269394900,26650,26600,26650,26600,632
20230530,145800,12252578950,26600,26650,26650,26600,241
20230530,145700,12246161750,26650,26550,26700,26550,6348
20230530,145600,12077018950,26550,26550,26600,26550,383
20230530,145500,12066838800,26600,26550,26600,26550,381
20230530,145400,12056715000,26600,26600,26600,26550,102
20230530,145300,12054004800,26600,26600,26600,26550,347
20230530,145200,12044776800,26600,26500,26600,26500,1982
20230530,145100,11992151350,26500,26550,26600,26500,5476
20230530,145000,11846901300,26550,26550,26600,26550,165
20230530,144900,11842516450,26600,26600,26600,26550,94
20230530,144800,11840019150,26600,26550,26600,26550,354
20230530,144700,11830611000,26550,26550,26600,26550,814
20230530,144600,11808988900,26550,26600,26650,26550,216
20230530,144500,11803244750,26600,26600,26650,26550,283
20230530,144400,11795721550,26550,26550,26650,26550,301
20230530,144300,11787714550,26600,26550,26600,26550,393
20230530,144200,11777266900,26550,26550,26600,26550,188
20230530,144100,11772271250,26600,26600,26600,26550,2465
20230530,144000,11706789000,26600,26600,26600,26550,467
20230530,143900,11694367300,26600,26550,26600,26550,407
20230530,143800,11683545950,26550,26600,26600,26550,149
20230530,143700,11679585700,26550,26550,26600,26550,273
20230530,143600,11672326300,26600,26550,26600,26550,308
20230530,143500,11664140750,26550,26550,26600,26550,842
20230530,143400,11641771950,26600,26550,26600,26550,891
20230530,143300,11618073350,26550,26550,26600,26550,1354
20230530,143200,11582063150,26600,26600,26600,26550,365
20230530,143100,11572357550,26600,26550,26600,26550,212
20230530,143000,11566725400,26600,26650,26650,26550,2227
20230530,142900,11507483400,26600,26650,26650,26600,266
20230530,142800,11500403200,26600,26600,26650,26600,309
20230530,142700,11492170900,26650,26600,26650,26600,748
20230530,142600,11472263800,26600,26600,26650,26600,126
20230530,142500,11468907850,26650,26600,26650,26600,785
20230530,142400,11447990850,26650,26600,26650,26600,326
20230530,142300,11439313850,26600,26600,26650,26600,299
20230530,142200,11431352600,26600,26600,26650,26600,350
20230530,142100,11422029800,26600,26650,26650,26600,188
20230530,142000,11417022750,26600,26550,26650,26550,462
20230530,141900,11404730200,26600,26550,26600,26550,189
20230530,141800,11399706950,26600,26600,26600,26550,393
20230530,141700,11389255550,26550,26550,26600,26550,203
20230530,141600,11383859650,26550,26550,26600,26550,822
20230530,141500,11362028100,26550,26550,26600,26500,1114
20230530,141400,11332451900,26550,26550,26600,26500,924
20230530,141300,11307923200,26600,26550,26600,26550,1994
20230530,141200,11254965700,26550,26600,26600,26550,730
20230530,141100,11235577000,26600,26500,26600,26500,1496
20230530,141000,11195874550,26500,26500,26550,26500,924
20230530,140900,11171386250,26550,26550,26550,26500,898
20230530,140800,11147580900,26550,26500,26550,26500,1002
20230530,140700,11121012200,26500,26550,26550,26500,1575
20230530,140600,11079237550,26600,26550,26600,26550,1151
20230530,140500,11048650150,26600,26600,26600,26550,1226
20230530,140400,11016072050,26550,26550,26600,26550,898
20230530,140300,10992228950,26550,26550,26600,26550,1251
20230530,140200,10958970250,26550,26550,26600,26550,852
20230530,140100,10936345150,26600,26600,26650,26550,888
20230530,140000,10912736350,26600,26600,26650,26550,327
20230530,135900,10904036400,26600,26600,26600,26550,404
20230530,135800,10893295800,26550,26500,26600,26500,373
20230530,135700,10883392950,26550,26500,26550,26500,333
20230530,135600,10874557600,26550,26550,26600,26500,712
20230530,135500,10855654200,26550,26600,26600,26550,1242
20230530,135400,10822665950,26600,26600,26600,26550,427
20230530,135300,10811311350,26600,26600,26600,26550,182
20230530,135200,10806474800,26600,26600,26650,26550,1616
20230530,135100,10763486300,26650,26550,26650,26550,884
20230530,135000,10739971700,26600,26550,26600,26550,122
20230530,134900,10736729700,26550,26500,26600,26500,1468
20230530,134800,10697753600,26500,26550,26550,26500,421
20230530,134700,10686581400,26500,26500,26550,26500,613
20230530,134600,10670330300,26550,26550,26550,26500,293
20230530,134500,10662558100,26500,26550,26550,26500,165
20230530,134400,10658185100,26550,26500,26550,26500,573
20230530,134300,10642993250,26500,26550,26550,26500,259
20230530,134200,10636126250,26500,26500,26550,26450,234
20230530,134100,10629925500,26500,26450,26500,26450,496
20230530,134000,10616792600,26450,26450,26500,26450,224
20230530,133900,10610862450,26500,26450,26500,26450,1759
20230530,133800,10564328800,26450,26500,26550,26450,1626
20230530,133700,10521241150,26500,26500,26550,26500,309
20230530,133600,10513042050,26500,26550,26550,26500,592
20230530,133500,10497346350,26550,26550,26550,26500,355
20230530,133400,10487923100,26500,26500,26500,26500,76
20230530,133300,10485909100,26500,26450,26500,26450,452
20230530,133200,10473947700,26450,26450,26500,26400,4721
20230530,133100,10349201600,26450,26500,26550,26450,1810
20230530,133000,10301276500,26450,26500,26500,26450,4465
20230530,132900,10182991200,26500,26500,26550,26500,1599
20230530,132800,10140611900,26500,26500,26550,26500,1169
20230530,132700,10109623850,26500,26500,26550,26500,1463
20230530,132600,10070839250,26500,26550,26600,26500,4408
20230530,132500,9953840600,26550,26550,26600,26550,1048
20230530,132400,9926009350,26550,26600,26650,26550,4958
20230530,132300,9794199550,26600,26600,26650,26600,1354
20230530,132200,9758179200,26650,26600,26650,26600,262
20230530,132100,9751206800,26600,26650,26650,26600,387
20230530,132000,9740903950,26600,26650,26650,26600,98
20230530,131900,9738297100,26650,26600,26650,26600,1029
20230530,131800,9710921650,26650,26600,26650,26600,334
20230530,131700,9702030100,26650,26600,26650,26600,1294
20230530,131600,9667585250,26600,26650,26700,26600,946
20230530,131500,9642379800,26650,26650,26650,26650,451
20230530,131400,9630360650,26650,26650,26700,26650,2433
20230530,131300,9565514050,26650,26700,26750,26650,586
20230530,131200,9549873300,26750,26750,26750,26650,4195
20230530,131100,9437977950,26750,26700,26750,26700,598
20230530,131000,9422008600,26700,26700,26750,26700,924
20230530,130900,9397335000,26700,26800,26800,26650,13092
20230530,130800,9047419100,26800,26800,26850,26800,249
20230530,130700,9040739300,26800,26850,26850,26800,328
20230530,130600,9031944300,26800,26800,26850,26800,211
20230530,130500,9026286300,26800,26850,26850,26800,286
20230530,130400,9018614650,26800,26800,26850,26800,218
20230530,130300,9012771350,26800,26800,26850,26800,287
20230530,130200,9005077050,26800,26800,26850,26800,1574
20230530,130100,8962884950,26800,26850,26850,26800,236
20230530,130000,8956558900,26800,26800,26850,26800,851
20230530,125900,8933734650,26800,26850,26850,26800,325
20230530,125800,8925021900,26850,26850,26850,26800,373
20230530,125700,8915021050,26800,26800,26850,26800,907
20230530,125600,8890710800,26800,26800,26850,26800,2011
20230530,125500,8836813950,26850,26800,26850,26800,584
20230530,125400,8821154900,26800,26850,26850,26800,224
20230530,125300,8815144700,26850,26850,26850,26800,361
20230530,125200,8805461850,26850,26850,26850,26800,875
20230530,125100,8782007650,26800,26850,26850,26800,184
20230530,125000,8777068300,26800,26800,26850,26800,241
20230530,124900,8770606800,26800,26850,26850,26800,439
20230530,124800,8758831650,26850,26850,26850,26800,188
20230530,124700,8753788950,26850,26850,26850,26800,359
20230530,124600,8744161450,26850,26800,26850,26800,218
20230530,124500,8738311850,26850,26800,26850,26800,973
20230530,124400,8712234900,26800,26800,26850,26800,216
20230530,124300,8706439700,26850,26800,26850,26800,984
20230530,124200,8680050900,26800,26800,26850,26800,848
20230530,124100,8657320850,26800,26800,26850,26800,3126
20230530,124000,8573540100,26850,26800,26850,26800,575
20230530,123900,8558123050,26800,26850,26850,26800,1192
20230530,123800,8526169350,26850,26850,26900,26850,299
20230530,123700,8518138550,26850,26850,26900,26850,309
20230530,123600,8509835100,26900,26850,26900,26850,536
20230530,123500,8495442350,26900,26900,26900,26850,457
20230530,123400,8483164700,26850,26850,26900,26850,81
20230530,123300,8480989500,26850,26850,26850,26800,185
20230530,123200,8476023150,26850,26900,26900,26850,3982
20230530,123100,8369077650,26900,26900,26900,26900,355
20230530,123000,8359528150,26950,26900,26950,26900,606
20230530,122900,8343215900,26900,26900,26900,26850,483
20230530,122800,8330232350,26900,26900,26900,26850,715
20230530,122700,8311000600,26900,26950,26950,26900,226
20230530,122600,8304914950,26900,26900,26950,26850,492
20230530,122500,8291678500,26850,26900,26950,26850,261
20230530,122400,8284667100,26900,26900,26900,26850,665
20230530,122300,8266782200,26900,26900,26900,26850,296
20230530,122200,8258821650,26950,26850,26950,26850,143
20230530,122100,8254975800,26900,26900,26900,26900,429
20230530,122000,8243435700,26850,26900,26950,26850,237
20230530,121900,8237069550,26900,26900,26950,26850,280
20230530,121800,8229535050,26900,26900,26950,26900,346
20230530,121700,8220224100,26900,26950,26950,26900,2230
20230530,121600,8160209700,26950,26950,26950,26900,1061
20230530,121500,8131616150,27000,27000,27000,26950,135
20230530,121400,8127973950,26950,26950,27000,26950,184
20230530,121300,8123010950,26950,26950,27000,26950,343
20230530,121200,8113763600,27000,27000,27000,26950,150
20230530,121100,8109717350,27000,26950,27000,26950,339
20230530,121000,8100576400,26950,26950,27000,26950,165
20230530,120900,8096126850,27000,27000,27000,26950,80
20230530,120800,8093967000,26950,26950,27000,26950,250
20230530,120700,8087226350,27000,26900,27000,26900,226
20230530,120600,8081132600,26900,26950,27000,26900,508
20230530,120500,8067448700,26950,27000,27000,26950,1320
20230530,120400,8031868150,26950,27000,27000,26950,221
20230530,120300,8025908600,26950,27000,27000,26950,115
20230530,120200,8022809250,26950,27000,27000,26950,269
20230530,120100,8015553200,27000,26950,27000,26950,274
20230530,120000,8008165450,26950,26950,27000,26950,204
20230530,115900,8002661350,26950,26950,27000,26950,420
20230530,115800,7991339200,26950,26950,27000,26950,398
20230530,115700,7980606950,27000,27000,27000,26950,90
20230530,115600,7978177900,26950,27000,27000,26950,428
20230530,115500,7966631400,26950,26950,27000,26950,332
20230530,115400,7957682650,27000,27000,27000,26900,2476
20230530,115300,7890893150,27000,27000,27000,26950,1426
20230530,115200,7852394900,27000,26950,27000,26950,1342
20230530,115100,7816164500,26950,26950,27000,26950,282
20230530,115000,7808558300,26950,27000,27000,26950,105
20230530,114900,7805728000,27000,26950,27000,26950,400
20230530,114800,7794941350,26950,27000,27000,26950,316
20230530,114700,7786415000,26950,26950,27000,26950,140
20230530,114600,7782640500,27000,27000,27000,26950,331
20230530,114500,7773713450,26950,27000,27000,26950,127
20230530,114400,7770287200,26950,26950,27000,26950,268
20230530,114300,7763060550,26950,27000,27000,26950,186
20230530,114200,7758043250,27000,26950,27000,26950,242
20230530,114100,7751513300,26950,27000,27000,26950,681
20230530,114000,7733139900,27000,26950,27000,26950,232
20230530,113900,7726880400,27000,27000,27000,26950,246
20230530,113800,7720247000,27000,26950,27000,26950,2972
20230530,113700,7640145750,26900,26900,26950,26900,729
20230530,113600,7620529250,26950,26900,26950,26900,225
20230530,113500,7614473750,26950,26900,26950,26900,287
20230530,113400,7606743750,26900,26950,26950,26900,253
20230530,113300,7599935050,26950,26900,26950,26900,223
20230530,113200,7593935600,26900,26850,26950,26850,344
20230530,113100,7584686500,26950,26900,26950,26850,233
20230530,113000,7578422850,26850,26850,26900,26850,354
20230530,112900,7568910800,26850,26900,26950,26850,1262
20230530,112800,7534961300,26900,26900,26950,26900,350
20230530,112700,7525542300,26900,26900,26900,26900,1249
20230530,112600,7491944200,26900,26900,26950,26900,224
20230530,112500,7485911850,26950,26900,26950,26900,233
20230530,112400,7479644100,26950,26950,26950,26900,475
20230530,112300,7466857600,26950,26950,26950,26900,211
20230530,112200,7461174850,26950,26950,26950,26900,269
20230530,112100,7453931900,26950,26900,26950,26900,185
20230530,112000,7448946300,26900,26900,26950,26900,488
20230530,111900,7435809650,26900,26900,26950,26900,166
20230530,111800,7431339000,26900,26900,26950,26900,273
20230530,111700,7423992650,26900,26950,26950,26900,901
20230530,111600,7399717500,26950,26900,26950,26900,805
20230530,111500,7378059350,26900,26950,26950,26900,138
20230530,111400,7374343450,26950,26900,26950,26900,149
20230530,111300,7370328000,26900,26900,26950,26900,203
20230530,111200,7364864600,26950,26950,26950,26950,533
20230530,111100,7350500250,26900,26950,26950,26900,67
20230530,111000,7348697200,26950,26950,26950,26900,76
20230530,110900,7346649750,26950,26950,26950,26900,138
20230530,110800,7342931300,26950,26950,27000,26900,675
20230530,110700,7324758450,26950,26950,27000,26950,276
20230530,110600,7317313550,27000,27000,27000,26950,62
20230530,110500,7315639700,26950,26950,27000,26950,128
20230530,110400,7312186150,26950,26900,26950,26900,411
20230530,110300,7301127200,26900,26950,27000,26900,732
20230530,110200,7281406950,26950,26900,26950,26900,611
20230530,110100,7264958950,26900,26850,26900,26850,3507
20230530,110000,7170786900,26900,26800,26900,26800,2175
20230530,105900,7112371450,26850,26900,26900,26800,1107
20230530,105800,7082661200,26850,26900,26950,26850,1292
20230530,105700,7047911950,26850,26900,26900,26850,521
20230530,105600,7033923000,26850,26850,26900,26800,1110
20230530,105500,7004141200,26850,26850,26900,26800,768
20230530,105400,6983536650,26900,26800,26950,26800,2987
20230530,105300,6903289050,26850,26850,26900,26850,1381
20230530,105200,6866200050,26900,26900,26900,26800,875
20230530,105100,6842704500,26900,26900,26900,26850,860
20230530,105000,6819604850,26850,26850,26900,26800,1628
20230530,104900,6775888700,26850,26900,26900,26850,1177
20230530,104800,6744284100,26900,26900,27000,26800,5451
20230530,104700,6597900950,26900,26900,27000,26900,818
20230530,104600,6575880400,26950,26950,27000,26900,2941
20230530,104500,6496666750,26950,27000,27050,26950,3193
20230530,104400,6410466150,27000,27050,27050,27000,2879
20230530,104300,6332721100,27000,27050,27100,27000,1751
20230530,104200,6285376950,27050,27100,27150,27050,1192
20230530,104100,6253095500,27100,27150,27150,27100,922
20230530,104000,6228103950,27150,27150,27150,27100,663
20230530,103900,6210127600,27100,27100,27150,27100,188
20230530,103800,6205023700,27100,27150,27150,27100,475
20230530,103700,6192141100,27150,27100,27150,27100,335
20230530,103600,6183055950,27100,27150,27150,27100,3252
20230530,103500,6094825750,27150,27200,27200,27150,356
20230530,103400,6085149950,27150,27200,27200,27100,114
20230530,103300,6082053550,27150,27200,27200,27150,921
20230530,103200,6057038200,27200,27150,27200,27150,413
20230530,103100,6045811000,27150,27150,27200,27150,118
20230530,103000,6042604000,27150,27200,27200,27150,902
20230530,102900,6018105700,27200,27200,27250,27200,1259
20230530,102800,5983840600,27250,27200,27250,27200,668
20230530,102700,5965645550,27200,27200,27250,27200,295
20230530,102600,5957621200,27200,27250,27250,27200,1384
20230530,102500,5919961450,27250,27250,27250,27200,433
20230530,102400,5908168250,27200,27150,27250,27150,2132
20230530,102300,5850174300,27150,27150,27200,27150,1353
20230530,102200,5813375650,27150,27150,27200,27150,339
20230530,102100,5804159650,27200,27150,27200,27150,122
20230530,102000,5800842150,27200,27200,27200,27150,839
20230530,101900,5778041750,27150,27150,27150,27100,1055
20230530,101800,5749399500,27150,27100,27150,27100,1981
20230530,101700,5695615900,27100,27150,27150,27100,674
20230530,101600,5677323600,27100,27050,27150,27050,367
20230530,101500,5667387950,27050,27100,27150,27050,1796
20230530,101400,5618715900,27050,27100,27100,27050,414
20230530,101300,5607499950,27100,27050,27100,27050,340
20230530,101200,5598302550,27100,27050,27100,27050,294
20230530,101100,5590342950,27050,27100,27100,27050,406
20230530,101000,5579352850,27050,27000,27050,27000,292
20230530,100900,5571460250,27000,27050,27100,27000,803
20230530,100800,5549736800,27050,27050,27100,27050,297
20230530,100700,5541698950,27050,27100,27150,27050,2064
20230530,100600,5485734700,27100,27100,27150,27100,225
20230530,100500,5479632700,27100,27100,27150,27050,1430
20230530,100400,5440879650,27100,27050,27100,27050,3975
20230530,100300,5333232700,27050,27050,27100,27050,274
20230530,100200,5325811050,27050,27050,27050,27050,78
20230530,100100,5323701150,27100,26950,27100,26950,2123
20230530,100000,5266306150,26950,26950,27000,26950,735
20230530,095900,5246487000,27000,27000,27000,26950,745
20230530,095800,5226372400,27000,27050,27050,27000,174
20230530,095700,5221669800,27000,27000,27000,27000,458
20230530,095600,5209303800,27000,27000,27050,27000,801
20230530,095500,5187668150,26950,26950,26950,26950,96
20230530,095400,5185080950,26950,26950,27000,26950,582
20230530,095300,5169379300,26950,26950,27000,26950,1302
20230530,095200,5134244400,26950,26950,27000,26950,335
20230530,095100,5125211150,26950,27000,27050,26950,2132
20230530,095000,5067648200,27000,27000,27050,27000,891
20230530,094900,5043554850,27050,27050,27050,27000,742
20230530,094800,5023503950,27050,27050,27050,27000,530
20230530,094700,5009175550,27050,27050,27050,27000,1683
20230530,094600,4963716400,27000,27050,27050,27000,2806
20230530,094500,4887826750,27050,27100,27150,27050,3212
20230530,094400,4800880200,27100,27100,27150,27100,497
20230530,094300,4787390600,27100,27100,27100,27050,831
20230530,094200,4764872100,27100,27100,27100,27050,1082
20230530,094100,4735559800,27150,27100,27150,27100,1802
20230530,094000,4686725000,27050,27050,27100,27050,2581
20230530,093900,4616803850,27050,27050,27100,27050,754
20230530,093800,4596390900,27100,27050,27100,27050,541
20230530,093700,4581749200,27100,27050,27100,27050,1332
20230530,093600,4545661550,27050,27000,27100,26950,4393
20230530,093500,4426965200,27000,26950,27000,26950,1644
20230530,093400,4382618900,27000,27000,27000,26950,540
20230530,093300,4368053250,26950,26950,27000,26950,3777
20230530,093200,4266082650,26950,26900,26950,26900,703
20230530,093100,4247147050,26950,26850,26950,26850,3655
20230530,093000,4148881250,26850,26750,26850,26750,2406
20230530,092900,4084404850,26750,26800,26800,26750,963
20230530,092800,4058608000,26800,26850,26850,26800,1312
20230530,092700,4023442450,26850,26850,26850,26750,750
20230530,092600,4003351000,26800,26800,26850,26800,2035
20230530,092500,3948812800,26800,26800,26850,26700,6913
20230530,092400,3763783800,26850,26800,26850,26750,1564
20230530,092300,3721864400,26800,26750,26850,26750,2834
20230530,092200,3645925650,26750,26750,26800,26750,1605
20230530,092100,3602960050,26750,26850,26850,26750,3085
20230530,092000,3520333700,26850,26800,26850,26800,2053
20230530,091900,3465288050,26850,26800,26850,26800,2076
20230530,091800,3409595400,26800,26800,26850,26800,1096
20230530,091700,3380212800,26800,26800,26850,26800,1510
20230530,091600,3339738600,26800,26750,26800,26750,1609
20230530,091500,3296658000,26750,26750,26850,26750,3170
20230530,091400,3211740300,26800,26850,26950,26750,5851
20230530,091300,3054790900,26900,27000,27050,26850,10275
20230530,091200,2777871750,27050,27150,27200,27000,4481
20230530,091100,2656490050,27150,27200,27250,27100,2818
20230530,091000,2579864850,27200,27200,27250,27100,3447
20230530,090900,2486124650,27150,27350,27350,27150,13034
20230530,090800,2130837850,27300,27200,27350,27200,11450
20230530,090700,1818367800,27200,27150,27200,27100,9308
20230530,090600,1565553450,27150,27050,27150,26950,8312
20230530,090500,1340801750,27000,26950,27100,26900,16054
20230530,090400,906919850,26950,26900,26950,26900,575
20230530,090300,891431950,26950,26850,26950,26850,3370
20230530,090200,800858100,26850,26850,26850,26800,5327
20230530,090100,657878700,26850,26950,26950,26850,2061
20230530,090000,602403150,26950,26950,27000,26850,22359