stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,201100,10424083500,26050,26050,26050,26050,32886
20230531,201000,10424083500,26050,26050,26050,26050,0
20230531,200900,10424083500,26050,26050,26050,26050,0
20230531,200800,10424083500,26050,26050,26050,26050,0
20230531,200700,10424083500,26050,26050,26050,26050,0
20230531,200600,10424083500,26050,26050,26050,26050,0
20230531,200500,10424083500,26050,26050,26050,26050,0
20230531,200400,10424083500,26050,26050,26050,26050,0
20230531,200300,10424083500,26050,26050,26050,26050,0
20230531,200200,10424083500,26050,26050,26050,26050,0
20230531,200100,10424083500,26050,26050,26050,26050,0
20230531,200000,10424083500,26050,26050,26050,26050,0
20230531,195900,10424083500,26050,26050,26050,26050,0
20230531,195800,10424083500,26050,26050,26050,26050,0
20230531,195700,10424083500,26050,26050,26050,26050,0
20230531,195600,10424083500,26050,26050,26050,26050,0
20230531,195500,10424083500,26050,26050,26050,26050,0
20230531,195400,10424083500,26050,26050,26050,26050,0
20230531,195300,10424083500,26050,26050,26050,26050,0
20230531,195200,10424083500,26050,26050,26050,26050,0
20230531,195100,10424083500,26050,26050,26050,26050,0
20230531,195000,10424083500,26050,26050,26050,26050,0
20230531,194900,10424083500,26050,26050,26050,26050,0
20230531,194800,10424083500,26050,26050,26050,26050,0
20230531,194700,10424083500,26050,26050,26050,26050,0
20230531,194600,10424083500,26050,26050,26050,26050,0
20230531,194500,10424083500,26050,26050,26050,26050,0
20230531,194400,10424083500,26050,26050,26050,26050,0
20230531,194300,10424083500,26050,26050,26050,26050,0
20230531,194200,10424083500,26050,26050,26050,26050,0
20230531,194100,10424083500,26050,26050,26050,26050,32886
20230531,194000,10424083500,26050,26050,26050,26050,0
20230531,193900,10424083500,26050,26050,26050,26050,0
20230531,193800,10424083500,26050,26050,26050,26050,0
20230531,193700,10424083500,26050,26050,26050,26050,0
20230531,193600,10424083500,26050,26050,26050,26050,0
20230531,193500,10424083500,26050,26050,26050,26050,0
20230531,193400,10424083500,26050,26050,26050,26050,0
20230531,193300,10424083500,26050,26050,26050,26050,0
20230531,193200,10424083500,26050,26050,26050,26050,0
20230531,193100,10424083500,26050,26050,26050,26050,0
20230531,193000,10424083500,26050,26050,26050,26050,0
20230531,192900,10424083500,26050,26050,26050,26050,0
20230531,192800,10424083500,26050,26050,26050,26050,0
20230531,192700,10424083500,26050,26050,26050,26050,0
20230531,192600,10424083500,26050,26050,26050,26050,0
20230531,192500,10424083500,26050,26050,26050,26050,0
20230531,192400,10424083500,26050,26050,26050,26050,0
20230531,192300,10424083500,26050,26050,26050,26050,0
20230531,192200,10424083500,26050,26050,26050,26050,0
20230531,192100,10424083500,26050,26050,26050,26050,0
20230531,192000,10424083500,26050,26050,26050,26050,0
20230531,191900,10424083500,26050,26050,26050,26050,0
20230531,191800,10424083500,26050,26050,26050,26050,0
20230531,191700,10424083500,26050,26050,26050,26050,0
20230531,191600,10424083500,26050,26050,26050,26050,0
20230531,191500,10424083500,26050,26050,26050,26050,0
20230531,191400,10424083500,26050,26050,26050,26050,0
20230531,191300,10424083500,26050,26050,26050,26050,0
20230531,191200,10424083500,26050,26050,26050,26050,0
20230531,191100,10424083500,26050,26050,26050,26050,32886
20230531,191000,10424083500,26050,26050,26050,26050,0
20230531,190900,10424083500,26050,26050,26050,26050,0
20230531,190800,10424083500,26050,26050,26050,26050,0
20230531,190700,10424083500,26050,26050,26050,26050,0
20230531,190600,10424083500,26050,26050,26050,26050,0
20230531,190500,10424083500,26050,26050,26050,26050,0
20230531,190400,10424083500,26050,26050,26050,26050,0
20230531,190300,10424083500,26050,26050,26050,26050,0
20230531,190200,10424083500,26050,26050,26050,26050,0
20230531,190100,10424083500,26050,26050,26050,26050,0
20230531,190000,10424083500,26050,26050,26050,26050,0
20230531,185900,10424083500,26050,26050,26050,26050,0
20230531,185800,10424083500,26050,26050,26050,26050,0
20230531,185700,10424083500,26050,26050,26050,26050,0
20230531,185600,10424083500,26050,26050,26050,26050,0
20230531,185500,10424083500,26050,26050,26050,26050,0
20230531,185400,10424083500,26050,26050,26050,26050,0
20230531,185300,10424083500,26050,26050,26050,26050,0
20230531,185200,10424083500,26050,26050,26050,26050,0
20230531,185100,10424083500,26050,26050,26050,26050,0
20230531,185000,10424083500,26050,26050,26050,26050,0
20230531,184900,10424083500,26050,26050,26050,26050,0
20230531,184800,10424083500,26050,26050,26050,26050,0
20230531,184700,10424083500,26050,26050,26050,26050,0
20230531,184600,10424083500,26050,26050,26050,26050,0
20230531,184500,10424083500,26050,26050,26050,26050,0
20230531,184400,10424083500,26050,26050,26050,26050,0
20230531,184300,10424083500,26050,26050,26050,26050,0
20230531,184200,10424083500,26050,26050,26050,26050,0
20230531,184100,10424083500,26050,26050,26050,26050,32886
20230531,184000,10424083500,26050,26050,26050,26050,0
20230531,183900,10424083500,26050,26050,26050,26050,0
20230531,183800,10424083500,26050,26050,26050,26050,0
20230531,183700,10424083500,26050,26050,26050,26050,0
20230531,183600,10424083500,26050,26050,26050,26050,0
20230531,183500,10424083500,26050,26050,26050,26050,0
20230531,183400,10424083500,26050,26050,26050,26050,0
20230531,183300,10424083500,26050,26050,26050,26050,0
20230531,183200,10424083500,26050,26050,26050,26050,0
20230531,183100,10424083500,26050,26050,26050,26050,0
20230531,183000,10424083500,26050,26050,26050,26050,0
20230531,182900,10424083500,26050,26050,26050,26050,0
20230531,182800,10424083500,26050,26050,26050,26050,0
20230531,182700,10424083500,26050,26050,26050,26050,0
20230531,182600,10424083500,26050,26050,26050,26050,0
20230531,182500,10424083500,26050,26050,26050,26050,0
20230531,182400,10424083500,26050,26050,26050,26050,0
20230531,182300,10424083500,26050,26050,26050,26050,0
20230531,182200,10424083500,26050,26050,26050,26050,0
20230531,182100,10424083500,26050,26050,26050,26050,0
20230531,182000,10424083500,26050,26050,26050,26050,0
20230531,181900,10424083500,26050,26050,26050,26050,0
20230531,181800,10424083500,26050,26050,26050,26050,0
20230531,181700,10424083500,26050,26050,26050,26050,0
20230531,181600,10424083500,26050,26050,26050,26050,0
20230531,181500,10424083500,26050,26050,26050,26050,0
20230531,181400,10424083500,26050,26050,26050,26050,0
20230531,181300,10424083500,26050,26050,26050,26050,0
20230531,181200,10424083500,26050,26050,26050,26050,0
20230531,181100,10424083500,26050,26050,26050,26050,32886
20230531,181000,10424083500,26050,26050,26050,26050,0
20230531,180900,10424083500,26050,26050,26050,26050,0
20230531,180800,10424083500,26050,26050,26050,26050,0
20230531,180700,10424083500,26050,26050,26050,26050,0
20230531,180600,10424083500,26050,26050,26050,26050,0
20230531,180500,10424083500,26050,26050,26050,26050,0
20230531,180400,10424083500,26050,26050,26050,26050,0
20230531,180300,10424083500,26050,26050,26050,26050,0
20230531,180200,10424083500,26050,26050,26050,26050,0
20230531,180100,10424083500,26050,26050,26050,26050,0
20230531,180000,10424083500,26050,26050,26050,26050,0
20230531,175900,10424083500,26050,26050,26050,26050,0
20230531,175800,10424083500,26050,26050,26050,26050,0
20230531,175700,10424083500,26050,26050,26050,26050,0
20230531,175600,10424083500,26050,26050,26050,26050,0
20230531,175500,10424083500,26050,26050,26050,26050,0
20230531,175400,10424083500,26050,26050,26050,26050,0
20230531,175300,10424083500,26050,26050,26050,26050,0
20230531,175200,10424083500,26050,26050,26050,26050,0
20230531,175100,10424083500,26050,26050,26050,26050,0
20230531,175000,10424083500,26050,26050,26050,26050,0
20230531,174900,10424083500,26050,26050,26050,26050,0
20230531,174800,10424083500,26050,26050,26050,26050,0
20230531,174700,10424083500,26050,26050,26050,26050,0
20230531,174600,10424083500,26050,26050,26050,26050,0
20230531,174500,10424083500,26050,26050,26050,26050,0
20230531,174400,10424083500,26050,26050,26050,26050,0
20230531,174300,10424083500,26050,26050,26050,26050,0
20230531,174200,10424083500,26050,26050,26050,26050,0
20230531,174100,10424083500,26050,26050,26050,26050,32886
20230531,174000,10424083500,26050,26050,26050,26050,0
20230531,173900,10424083500,26050,26050,26050,26050,0
20230531,173800,10424083500,26050,26050,26050,26050,0
20230531,173700,10424083500,26050,26050,26050,26050,0
20230531,173600,10424083500,26050,26050,26050,26050,0
20230531,173500,10424083500,26050,26050,26050,26050,0
20230531,173400,10424083500,26050,26050,26050,26050,0
20230531,173300,10424083500,26050,26050,26050,26050,0
20230531,173200,10424083500,26050,26050,26050,26050,0
20230531,173100,10424083500,26050,26050,26050,26050,0
20230531,173000,10424083500,26050,26050,26050,26050,0
20230531,172900,10424083500,26050,26050,26050,26050,0
20230531,172800,10424083500,26050,26050,26050,26050,0
20230531,172700,10424083500,26050,26050,26050,26050,0
20230531,172600,10424083500,26050,26050,26050,26050,0
20230531,172500,10424083500,26050,26050,26050,26050,0
20230531,172400,10424083500,26050,26050,26050,26050,0
20230531,172300,10424083500,26050,26050,26050,26050,0
20230531,172200,10424083500,26050,26050,26050,26050,0
20230531,172100,10424083500,26050,26050,26050,26050,0
20230531,172000,10424083500,26050,26050,26050,26050,0
20230531,171900,10424083500,26050,26050,26050,26050,0
20230531,171800,10424083500,26050,26050,26050,26050,0
20230531,171700,10424083500,26050,26050,26050,26050,0
20230531,171600,10424083500,26050,26050,26050,26050,0
20230531,171500,10424083500,26050,26050,26050,26050,0
20230531,171400,10424083500,26050,26050,26050,26050,0
20230531,171300,10424083500,26050,26050,26050,26050,0
20230531,171200,10424083500,26050,26050,26050,26050,0
20230531,171100,10424083500,26050,26050,26050,26050,32886
20230531,171000,10424083500,26050,26050,26050,26050,0
20230531,170900,10424083500,26050,26050,26050,26050,0
20230531,170800,10424083500,26050,26050,26050,26050,0
20230531,170700,10424083500,26050,26050,26050,26050,0
20230531,170600,10424083500,26050,26050,26050,26050,0
20230531,170500,10424083500,26050,26050,26050,26050,0
20230531,170400,10424083500,26050,26050,26050,26050,0
20230531,170300,10424083500,26050,26050,26050,26050,0
20230531,170200,10424083500,26050,26050,26050,26050,0
20230531,170100,10424083500,26050,26050,26050,26050,0
20230531,170000,10424083500,26050,26050,26050,26050,0
20230531,165900,10424083500,26050,26050,26050,26050,0
20230531,165800,10424083500,26050,26050,26050,26050,0
20230531,165700,10424083500,26050,26050,26050,26050,0
20230531,165600,10424083500,26050,26050,26050,26050,0
20230531,165500,10424083500,26050,26050,26050,26050,0
20230531,165400,10424083500,26050,26050,26050,26050,0
20230531,165300,10424083500,26050,26050,26050,26050,0
20230531,165200,10424083500,26050,26050,26050,26050,0
20230531,165100,10424083500,26050,26050,26050,26050,0
20230531,165000,10424083500,26050,26050,26050,26050,0
20230531,164900,10424083500,26050,26050,26050,26050,0
20230531,164800,10424083500,26050,26050,26050,26050,0
20230531,164700,10424083500,26050,26050,26050,26050,0
20230531,164600,10424083500,26050,26050,26050,26050,0
20230531,164500,10424083500,26050,26050,26050,26050,0
20230531,164400,10424083500,26050,26050,26050,26050,0
20230531,164300,10424083500,26050,26050,26050,26050,0
20230531,164200,10424083500,26050,26050,26050,26050,0
20230531,164100,10424083500,26050,26050,26050,26050,32886
20230531,164000,10424083500,26050,26050,26050,26050,0
20230531,163900,10424083500,26050,26050,26050,26050,0
20230531,163800,10424083500,26050,26050,26050,26050,0
20230531,163700,10424083500,26050,26050,26050,26050,0
20230531,163600,10424083500,26050,26050,26050,26050,0
20230531,163500,10424083500,26050,26050,26050,26050,0
20230531,163400,10424083500,26050,26050,26050,26050,0
20230531,163300,10424083500,26050,26050,26050,26050,0
20230531,163200,10424083500,26050,26050,26050,26050,0
20230531,163100,10424083500,26050,26050,26050,26050,0
20230531,163000,10424083500,26050,26050,26050,26050,0
20230531,162900,10424083500,26050,26050,26050,26050,0
20230531,162800,10424083500,26050,26050,26050,26050,0
20230531,162700,10424083500,26050,26050,26050,26050,0
20230531,162600,10424083500,26050,26050,26050,26050,0
20230531,162500,10424083500,26050,26050,26050,26050,0
20230531,162400,10424083500,26050,26050,26050,26050,0
20230531,162300,10424083500,26050,26050,26050,26050,0
20230531,162200,10424083500,26050,26050,26050,26050,0
20230531,162100,10424083500,26050,26050,26050,26050,0
20230531,162000,10424083500,26050,26050,26050,26050,0
20230531,161900,10424083500,26050,26050,26050,26050,0
20230531,161800,10424083500,26050,26050,26050,26050,0
20230531,161700,10424083500,26050,26050,26050,26050,0
20230531,161600,10424083500,26050,26050,26050,26050,0
20230531,161500,10424083500,26050,26050,26050,26050,0
20230531,161400,10424083500,26050,26050,26050,26050,0
20230531,161300,10424083500,26050,26050,26050,26050,0
20230531,161200,10424083500,26050,26050,26050,26050,0
20230531,161100,10424083500,26050,26050,26050,26050,32886
20230531,161000,10424083500,26050,26050,26050,26050,0
20230531,160900,10424083500,26050,26050,26050,26050,0
20230531,160800,10424083500,26050,26050,26050,26050,0
20230531,160700,10424083500,26050,26050,26050,26050,0
20230531,160600,10424083500,26050,26050,26050,26050,0
20230531,160500,10424083500,26050,26050,26050,26050,0
20230531,160400,10424083500,26050,26050,26050,26050,0
20230531,160300,10424083500,26050,26050,26050,26050,0
20230531,160200,10424083500,26050,26050,26050,26050,0
20230531,160100,10424083500,26050,26050,26050,26050,0
20230531,160000,10424083500,26050,26050,26050,26050,0
20230531,155900,10424083500,26050,26050,26050,26050,0
20230531,155800,10424083500,26050,26050,26050,26050,0
20230531,155700,10424083500,26050,26050,26050,26050,0
20230531,155600,10424083500,26050,26050,26050,26050,0
20230531,155500,10424083500,26050,26050,26050,26050,0
20230531,155400,10424083500,26050,26050,26050,26050,0
20230531,155300,10424083500,26050,26050,26050,26050,0
20230531,155200,10424083500,26050,26050,26050,26050,0
20230531,155100,10424083500,26050,26050,26050,26050,0
20230531,155000,10424083500,26050,26050,26050,26050,0
20230531,154900,10424083500,26050,26050,26050,26050,0
20230531,154800,10424083500,26050,26050,26050,26050,0
20230531,154700,10424083500,26050,26050,26050,26050,0
20230531,154600,10424083500,26050,26050,26050,26050,0
20230531,154500,10424083500,26050,26050,26050,26050,0
20230531,154400,10424083500,26050,26050,26050,26050,0
20230531,154300,10424083500,26050,26050,26050,26050,0
20230531,154200,10424083500,26050,26050,26050,26050,0
20230531,154100,10424083500,26050,26050,26050,26050,32886
20230531,154000,10424083500,26050,26050,26050,26050,0
20230531,153900,10424083500,26050,26050,26050,26050,0
20230531,153800,10424083500,26050,26050,26050,26050,0
20230531,153700,10424083500,26050,26050,26050,26050,0
20230531,153600,10424083500,26050,26050,26050,26050,0
20230531,153500,10424083500,26050,26050,26050,26050,0
20230531,153400,10424083500,26050,26050,26050,26050,0
20230531,153300,10424083500,26050,26050,26050,26050,0
20230531,153200,10424083500,26050,26050,26050,26050,0
20230531,153100,10424083500,26050,26050,26050,26050,0
20230531,153000,10424083500,26050,26050,26050,26050,32886
20230531,152900,9567403200,25900,25900,25900,25900,0
20230531,152800,9567403200,25900,25900,25900,25900,0
20230531,152700,9567403200,25900,25900,25900,25900,0
20230531,152600,9567403200,25900,25900,25900,25900,0
20230531,152500,9567403200,25900,25900,25900,25900,0
20230531,152400,9567403200,25900,25900,25900,25900,0
20230531,152300,9567403200,25900,25900,25900,25900,0
20230531,152200,9567403200,25900,25900,25900,25900,0
20230531,152100,9567403200,25900,25900,25900,25900,0
20230531,152000,9567403200,25900,25900,25900,25900,0
20230531,151900,9567403200,25900,25900,25950,25850,258
20230531,151800,9560721050,25850,25900,25900,25850,1623
20230531,151700,9518729050,25900,25850,25900,25850,556
20230531,151600,9504330600,25850,25850,25900,25800,157
20230531,151500,9500272250,25800,25850,25850,25800,726
20230531,151400,9481525850,25800,25800,25850,25800,140
20230531,151300,9477909400,25800,25850,25850,25800,629
20230531,151200,9461650550,25850,25800,25850,25800,504
20230531,151100,9448628800,25800,25800,25850,25800,477
20230531,151000,9436300850,25800,25800,25850,25800,47
20230531,150900,9435087000,25800,25800,25850,25800,65
20230531,150800,9433408550,25800,25750,25850,25750,1766
20230531,150700,9387791450,25750,25750,25800,25750,162
20230531,150600,9383613500,25850,25750,25850,25750,3333
20230531,150500,9297633500,25750,25800,25800,25750,154
20230531,150400,9293667400,25750,25750,25750,25750,839
20230531,150300,9272063150,25750,25750,25800,25750,592
20230531,150200,9256815850,25750,25800,25800,25750,74
20230531,150100,9254909750,25800,25800,25800,25750,3265
20230531,150000,9170824650,25800,25800,25850,25750,766
20230531,145900,9151061950,25800,25800,25850,25800,229
20230531,145800,9145149550,25800,25750,25900,25750,2817
20230531,145700,9072385800,25800,25800,25850,25750,1424
20230531,145600,9035651450,25800,25800,25850,25800,263
20230531,145500,9028864450,25850,25800,25850,25800,186
20230531,145400,9024065250,25800,25800,25850,25800,112
20230531,145300,9021173500,25800,25800,25800,25800,118
20230531,145200,9018129100,25800,25850,25850,25800,379
20230531,145100,9008348500,25850,25800,25850,25750,1437
20230531,145000,8971232200,25750,25800,25850,25750,10347
20230531,144900,8704707850,25800,25850,25850,25800,9134
20230531,144800,8469048900,25800,25850,25850,25800,736
20230531,144700,8450028800,25850,25850,25850,25800,1588
20230531,144600,8408992600,25850,25850,25900,25850,82
20230531,144500,8406872600,25850,25850,25900,25850,410
20230531,144400,8396272750,25850,25900,25900,25850,386
20230531,144300,8386289650,25900,25850,25900,25850,542
20230531,144200,8372258100,25850,25900,25900,25850,295
20230531,144100,8364622400,25850,25850,25850,25850,415
20230531,144000,8353894650,25900,25850,25900,25850,255
20230531,143900,8347295100,25850,25850,25900,25850,140
20230531,143800,8343674950,25850,25850,25900,25850,341
20230531,143700,8334859600,25900,25850,25900,25850,62
20230531,143600,8333256050,25800,25800,25900,25800,3141
20230531,143500,8252065250,25850,25800,25850,25800,500
20230531,143400,8239161000,25800,25850,25900,25800,3622
20230531,143300,8145527700,25900,25850,25900,25850,126
20230531,143200,8142269300,25850,25850,25900,25850,128
20230531,143100,8138959250,25850,25850,25900,25850,78
20230531,143000,8136942200,25850,25850,25900,25850,139
20230531,142900,8133347100,25850,25850,25900,25850,119
20230531,142800,8130270350,25850,25900,25900,25850,5979
20230531,142700,7975637100,25900,25950,25950,25900,87
20230531,142600,7973381950,25900,25900,25950,25900,90
20230531,142500,7971047850,25900,25900,25950,25900,199
20230531,142400,7965888050,25900,25950,25950,25900,113
20230531,142300,7962960800,25950,25900,25950,25900,109
20230531,142200,7960136000,25950,25900,25950,25900,33
20230531,142100,7959280800,25950,25900,25950,25900,104
20230531,142000,7956586800,25950,25950,25950,25850,3929
20230531,141900,7854812700,25900,25900,25950,25900,96
20230531,141800,7852324800,25950,25900,25950,25900,125
20230531,141700,7849084250,25950,25900,25950,25900,483
20230531,141600,7836554150,25950,25900,25950,25900,99
20230531,141500,7833989200,25900,25900,25950,25900,34
20230531,141400,7833108550,25950,25900,25950,25900,333
20230531,141300,7824473700,25900,25900,25950,25900,442
20230531,141200,7813004600,25900,25900,26000,25900,1159
20230531,141100,7782933650,25900,25900,25950,25900,215
20230531,141000,7777359950,25900,25950,25950,25900,68
20230531,140900,7775597450,25900,25900,25900,25900,79
20230531,140800,7773551350,25900,25900,25950,25900,304
20230531,140700,7765676600,25950,25900,25950,25900,62
20230531,140600,7764070200,25900,25900,26000,25900,643
20230531,140500,7747391500,25900,25900,25950,25900,72
20230531,140400,7745525300,25900,25900,25950,25900,617
20230531,140300,7729519950,25900,25950,25950,25900,1058
20230531,140200,7702065850,25950,25950,25950,25900,1590
20230531,140100,7660805600,26000,25950,26000,25950,302
20230531,140000,7652968400,25950,25900,25950,25900,2713
20230531,135900,7582608500,25900,25900,25950,25900,573
20230531,135800,7567760250,25900,25900,25900,25900,124
20230531,135700,7564548650,25950,25900,25950,25900,275
20230531,135600,7557419950,25950,25900,25950,25900,515
20230531,135500,7544080100,25950,25950,25950,25900,199
20230531,135400,7538919750,25900,25900,25950,25900,481
20230531,135300,7526458100,25950,25950,25950,25900,277
20230531,135200,7519279500,25900,25850,25900,25850,2688
20230531,135100,7449675100,25850,25900,25900,25850,88
20230531,135000,7447398050,25850,25850,25900,25850,268
20230531,134900,7440466650,25850,25850,25900,25850,520
20230531,134800,7427022900,25900,25850,25900,25850,769
20230531,134700,7407141650,25900,25900,25900,25850,471
20230531,134600,7394961100,25850,25900,25900,25850,233
20230531,134500,7388936400,25850,25850,25900,25850,523
20230531,134400,7375415400,25900,25850,25900,25850,69
20230531,134300,7373629850,25850,25850,25900,25850,187
20230531,134200,7368794600,25850,25900,25900,25850,1284
20230531,134100,7335555950,25900,25950,25950,25900,325
20230531,134000,7327135950,25900,25900,25950,25900,395
20230531,133900,7316905350,25900,25900,25950,25900,114
20230531,133800,7313952150,25900,25950,25950,25900,121
20230531,133700,7310814850,25900,25950,25950,25900,415
20230531,133600,7300065950,25900,25900,25950,25900,327
20230531,133500,7291585850,25950,25900,25950,25900,320
20230531,133400,7283297250,25900,25950,25950,25900,2374
20230531,133300,7221807600,25900,25900,25950,25900,1485
20230531,133200,7183340950,25900,25900,25950,25900,156
20230531,133100,7179297950,25950,25900,25950,25900,165
20230531,133000,7175021350,25900,25950,25950,25900,348
20230531,132900,7166005150,25900,25900,25950,25900,180
20230531,132800,7161341700,25950,25900,25950,25900,459
20230531,132700,7149446700,25900,25950,25950,25900,1220
20230531,132600,7117793700,25900,25900,25950,25900,388
20230531,132500,7107744200,25900,25900,25950,25900,445
20230531,132400,7096217150,25900,25900,25950,25900,189
20230531,132300,7091318650,25950,25900,25950,25900,423
20230531,132200,7080361400,25900,25900,25950,25900,115
20230531,132100,7077381800,25900,25950,26000,25900,1845
20230531,132000,7029507550,25950,25950,26000,25950,370
20230531,131900,7019905250,25950,25950,26000,25950,293
20230531,131800,7012300100,25950,25950,25950,25950,378
20230531,131700,7002491000,25950,25950,26000,25950,323
20230531,131600,6994108700,26000,25950,26000,25950,629
20230531,131500,6977784550,26000,25950,26000,25950,209
20230531,131400,6972359300,25950,25950,26000,25950,405
20230531,131300,6961845550,25950,25950,26000,25950,743
20230531,131200,6942563250,25950,26000,26000,25950,1065
20230531,131100,6914879100,26050,25950,26050,25950,1701
20230531,131000,6870678950,25950,25950,26000,25950,446
20230531,130900,6859103050,25950,25900,25950,25900,1050
20230531,130800,6831874000,25900,25900,25950,25900,285
20230531,130700,6824489650,25900,25900,25950,25900,257
20230531,130600,6817831750,25900,25950,25950,25900,1361
20230531,130500,6782531450,25950,25950,26000,25950,340
20230531,130400,6773707000,26000,25950,26000,25950,584
20230531,130300,6758550350,25950,25950,26000,25950,190
20230531,130200,6753618350,26000,25950,26000,25950,421
20230531,130100,6742691300,25950,25950,26000,25950,151
20230531,130000,6738771750,25950,25950,26000,25950,66
20230531,125900,6737057650,25950,26000,26000,25950,436
20230531,125800,6725743050,25950,25950,26000,25950,129
20230531,125700,6722394400,25950,26000,26000,25950,563
20230531,125600,6707783050,25950,25950,26000,25950,47
20230531,125500,6706563150,25950,25950,26000,25950,268
20230531,125400,6699604800,25950,25950,25950,25950,418
20230531,125300,6688757700,26000,25950,26000,25950,249
20230531,125200,6682286750,25950,26000,26000,25950,616
20230531,125100,6666300050,26000,25950,26000,25950,154
20230531,125000,6662297500,25950,25950,26000,25950,376
20230531,124900,6652540200,26000,26000,26000,25950,415
20230531,124800,6641769850,26000,26000,26000,25950,44
20230531,124700,6640626050,25950,25950,25950,25950,387
20230531,124600,6630583400,25950,25950,26000,25950,146
20230531,124500,6626794450,26000,26000,26000,25950,338
20230531,124400,6618020350,26000,25950,26000,25950,107
20230531,124300,6615242800,25950,25950,25950,25950,399
20230531,124200,6604888750,25950,25950,26000,25950,108
20230531,124100,6602084850,25950,25950,25950,25950,94
20230531,124000,6599645550,25950,25950,26000,25950,337
20230531,123900,6590899850,25950,26000,26000,25950,161
20230531,123800,6586718700,26000,25950,26050,25950,1386
20230531,123700,6550694950,26000,25950,26000,25950,84
20230531,123600,6548512350,25950,26000,26000,25950,189
20230531,123500,6543605250,25950,25950,26000,25950,473
20230531,123400,6531330550,25900,25900,25950,25900,85
20230531,123300,6529128250,25950,25950,25950,25900,394
20230531,123200,6518907050,25950,25950,26000,25900,152
20230531,123100,6514963050,25950,25900,25950,25900,400
20230531,123000,6504597100,25950,25900,25950,25900,170
20230531,122900,6500192950,25900,25900,25950,25900,668
20230531,122800,6482891500,25900,25950,25950,25900,628
20230531,122700,6466617050,26000,26000,26000,25950,238
20230531,122600,6460439350,25950,25950,26000,25900,722
20230531,122500,6441699500,25950,26000,26000,25950,508
20230531,122400,6428511200,25950,25900,25950,25900,376
20230531,122300,6418762600,25900,25900,25950,25900,759
20230531,122200,6399101150,25900,25950,25950,25900,278
20230531,122100,6391900250,25950,25950,25950,25900,535
20230531,122000,6378034900,25950,25950,25950,25900,257
20230531,121900,6371376100,25950,25900,25950,25850,825
20230531,121800,6350009050,25950,25900,25950,25900,530
20230531,121700,6336269100,25900,25900,25950,25900,465
20230531,121600,6324225550,25950,25950,25950,25900,469
20230531,121500,6312077900,25900,25950,25950,25900,316
20230531,121400,6303889350,25900,25950,25950,25900,671
20230531,121300,6286486850,25950,25900,26000,25900,597
20230531,121200,6270994550,25950,25950,25950,25900,587
20230531,121100,6255784500,25950,25900,26000,25900,493
20230531,121000,6242999600,25900,25900,25950,25900,561
20230531,120900,6228469650,25900,25950,25950,25900,578
20230531,120800,6213494250,25950,25900,25950,25900,528
20230531,120700,6199818450,25900,25950,26000,25900,578
20230531,120600,6184822050,25900,25950,25950,25900,373
20230531,120500,6175145050,25900,25900,25950,25900,503
20230531,120400,6162112650,25950,25900,25950,25900,912
20230531,120300,6138483250,25950,25950,26000,25900,449
20230531,120200,6126835600,25950,26000,26000,25950,474
20230531,120100,6114534450,25950,26000,26050,25950,534
20230531,120000,6100648400,26000,25950,26000,25950,861
20230531,115900,6078286900,26000,25950,26000,25950,446
20230531,115800,6066711600,25950,25950,26000,25950,311
20230531,115700,6058640900,25950,25950,26000,25950,659
20230531,115600,6041539200,26000,25950,26000,25950,201
20230531,115500,6036319450,25950,26050,26050,25950,653
20230531,115400,6019344250,26000,26050,26050,26000,493
20230531,115300,6006523250,26050,26050,26200,25950,2195
20230531,115200,5949169300,25950,26000,26000,25950,650
20230531,115100,5932301100,26000,25950,26050,25950,353
20230531,115000,5923122800,26000,26000,26050,25950,644
20230531,114900,5906394300,26050,26000,26050,25950,441
20230531,114800,5894934000,25950,26000,26000,25950,814
20230531,114700,5873808750,26000,26000,26050,26000,397
20230531,114600,5863482050,26000,26000,26050,26000,1025
20230531,114500,5836815050,26000,26050,26050,25950,747
20230531,114400,5817405550,26000,25950,26050,25950,498
20230531,114300,5804457000,25950,26000,26000,25950,737
20230531,114200,5785331400,25950,25900,25950,25900,306
20230531,114100,5777390950,25900,25950,25950,25900,699
20230531,114000,5759252850,25950,25950,26000,25950,358
20230531,113900,5749962450,25950,25950,25950,25900,525
20230531,113800,5736341300,25950,26000,26000,25950,553
20230531,113700,5721989300,26000,25950,26000,25950,1334
20230531,113600,5687369250,26000,25950,26000,25950,259
20230531,113500,5680643350,25950,25950,26000,25950,450
20230531,113400,5668946800,26000,25950,26000,25950,2379
20230531,113300,5607211350,25950,25950,26000,25900,1011
20230531,113200,5580954400,25950,26000,26000,25950,1119
20230531,113100,5551914700,25950,25950,26000,25950,649
20230531,113000,5535072600,25950,25950,25950,25950,765
20230531,112900,5515220850,26000,25950,26000,25900,696
20230531,112800,5497152100,25950,25950,25950,25950,1659
20230531,112700,5454101050,26000,26000,26000,25950,3515
20230531,112600,5362718350,26000,26000,26050,26000,1162
20230531,112500,5332504350,26050,26000,26050,26000,181
20230531,112400,5327796400,26000,26000,26000,26000,573
20230531,112300,5312898400,26000,26000,26050,26000,724
20230531,112200,5294071400,26000,26000,26050,26000,347
20230531,112100,5285048150,26000,26050,26100,26000,687
20230531,112000,5267175350,26050,26000,26050,26000,260
20230531,111900,5260412950,26000,26050,26050,26000,756
20230531,111800,5240749500,26100,26100,26100,26050,269
20230531,111700,5233736750,26100,26050,26100,26050,702
20230531,111600,5215448150,26050,26050,26100,26050,336
20230531,111500,5206695000,26050,26150,26150,26050,270
20230531,111400,5199660650,26050,26050,26150,26000,888
20230531,111300,5176527100,26100,26050,26100,26050,2599
20230531,111200,5108822550,26050,26050,26100,26050,1198
20230531,111100,5077614300,26050,26050,26100,26050,370
20230531,111000,5067975750,26050,26100,26100,26050,2398
20230531,110900,5005462550,26150,26100,26150,26100,254
20230531,110800,4998832800,26100,26150,26150,26100,715
20230531,110700,4980153250,26150,26100,26150,26100,1162
20230531,110600,4949822600,26100,26100,26150,26100,464
20230531,110500,4937711950,26100,26200,26200,26100,599
20230531,110400,4922048400,26150,26150,26200,26150,294
20230531,110300,4914357700,26150,26150,26200,26150,425
20230531,110200,4903243350,26150,26250,26250,26150,1282
20230531,110100,4869647600,26200,26150,26200,26150,696
20230531,110000,4851435200,26200,26200,26200,26150,547
20230531,105900,4837130300,26200,26250,26250,26150,314
20230531,105800,4828904050,26200,26250,26250,26150,579
20230531,105700,4813746500,26200,26250,26250,26200,468
20230531,105600,4801484650,26200,26200,26200,26200,212
20230531,105500,4795930250,26200,26200,26250,26200,570
20230531,105400,4780995100,26250,26300,26300,26250,550
20230531,105300,4766554050,26300,26250,26300,26250,498
20230531,105200,4753479050,26250,26250,26300,26250,516
20230531,105100,4739931450,26250,26300,26300,26250,364
20230531,105000,4730359400,26300,26300,26350,26300,684
20230531,104900,4712369550,26300,26250,26300,26200,1411
20230531,104800,4675308050,26250,26250,26300,26250,815
20230531,104700,4653909750,26250,26250,26300,26250,381
20230531,104600,4643906000,26300,26250,26350,26250,551
20230531,104500,4629436950,26300,26250,26300,26250,216
20230531,104400,4623765650,26250,26300,26300,26250,426
20230531,104300,4612579200,26300,26200,26350,26200,1279
20230531,104200,4578940450,26200,26200,26250,26200,182
20230531,104100,4574171750,26250,26250,26250,26200,1167
20230531,104000,4543566350,26300,26300,26300,26250,557
20230531,103900,4528928400,26250,26200,26250,26150,1146
20230531,103800,4498868450,26200,26250,26300,26200,382
20230531,103700,4488840950,26250,26200,26250,26150,1182
20230531,103600,4457843300,26250,26200,26250,26200,582
20230531,103500,4442594850,26200,26200,26250,26200,309
20230531,103400,4434498150,26200,26200,26250,26150,724
20230531,103300,4415527000,26200,26250,26250,26150,238
20230531,103200,4409291700,26200,26250,26250,26200,850
20230531,103100,4387010150,26300,26250,26300,26200,862
20230531,103000,4364383400,26250,26250,26350,26200,397
20230531,102900,4353960150,26200,26250,26250,26200,504
20230531,102800,4340730350,26300,26250,26350,26250,460
20230531,102700,4328620750,26300,26250,26350,26250,1009
20230531,102600,4302099400,26300,26350,26350,26200,4553
20230531,102500,4182627150,26350,26350,26350,26300,1111
20230531,102400,4153352750,26300,26350,26350,26300,1147
20230531,102300,4123185500,26300,26300,26350,26300,70
20230531,102200,4121343700,26350,26300,26350,26300,558
20230531,102100,4106664400,26350,26300,26350,26300,146
20230531,102000,4102817950,26350,26300,26350,26300,393
20230531,101900,4092479350,26300,26300,26350,26300,371
20230531,101800,4082721200,26300,26300,26350,26300,616
20230531,101700,4066490900,26300,26350,26350,26300,891
20230531,101600,4043031650,26350,26400,26400,26350,232
20230531,101500,4036913750,26400,26400,26450,26350,486
20230531,101400,4024094350,26400,26350,26400,26350,1959
20230531,101300,3972389350,26350,26350,26400,26350,335
20230531,101200,3963549550,26350,26350,26400,26300,3112
20230531,101100,3881564400,26400,26450,26450,26400,831
20230531,101000,3859625900,26400,26450,26450,26400,469
20230531,100900,3847236050,26450,26500,26500,26400,1090
20230531,100800,3818407350,26450,26350,26500,26350,4894
20230531,100700,3689101400,26350,26350,26400,26350,223
20230531,100600,3683224050,26400,26350,26400,26300,516
20230531,100500,3669631850,26350,26350,26400,26350,744
20230531,100400,3650025600,26350,26350,26350,26300,557
20230531,100300,3635349050,26350,26400,26400,26350,2322
20230531,100200,3574145850,26450,26350,26450,26350,2745
20230531,100100,3501682100,26350,26350,26400,26350,923
20230531,100000,3477360950,26400,26350,26400,26350,356
20230531,095900,3467977300,26350,26300,26400,26300,1711
20230531,095800,3422902450,26300,26350,26350,26300,595
20230531,095700,3407244200,26350,26400,26400,26350,1419
20230531,095600,3369847500,26400,26350,26400,26350,354
20230531,095500,3360517800,26350,26350,26400,26350,788
20230531,095400,3339734300,26350,26300,26350,26250,1062
20230531,095300,3311780500,26250,26250,26300,26250,268
20230531,095200,3304738300,26250,26250,26300,26250,78
20230531,095100,3302689950,26250,26300,26350,26250,1125
20230531,095000,3273132450,26250,26250,26300,26250,734
20230531,094900,3253856100,26300,26300,26300,26250,437
20230531,094800,3242371100,26300,26250,26300,26250,354
20230531,094700,3233065250,26250,26200,26250,26200,748
20230531,094600,3213438950,26250,26250,26250,26200,1115
20230531,094500,3184170900,26200,26150,26250,26100,4812
20230531,094400,3058120000,26100,26100,26150,26100,2017
20230531,094300,3005424400,26050,26100,26100,26050,549
20230531,094200,2991096350,26100,26100,26150,26050,941
20230531,094100,2966534500,26050,26100,26100,26050,163
20230531,094000,2962287600,26100,26050,26100,26050,614
20230531,093900,2946272800,26050,26100,26100,26000,874
20230531,093800,2923504000,26050,26050,26100,26050,238
20230531,093700,2917303950,26050,26050,26100,26050,618
20230531,093600,2901196200,26100,26050,26100,26050,3351
20230531,093500,2813862000,26050,26000,26100,26000,737
20230531,093400,2794672450,26000,25900,26050,25850,2244
20230531,093300,2736474750,25900,25900,25950,25850,637
20230531,093200,2719985100,25900,25850,25900,25850,1568
20230531,093100,2679386800,25850,25850,25950,25850,469
20230531,093000,2667239350,25850,25750,25950,25750,3601
20230531,092900,2574276500,25750,25750,25800,25700,4490
20230531,092800,2458761050,25750,25800,25800,25700,6694
20230531,092700,2286505500,25800,25850,25850,25800,4527
20230531,092600,2169696650,25850,25900,25950,25800,6383
20230531,092500,2004493000,25900,25950,25950,25900,325
20230531,092400,1996073200,25950,26100,26100,25900,11685
20230531,092300,1692408500,26000,26050,26100,26000,3308
20230531,092200,1606209050,26050,26100,26100,26050,300
20230531,092100,1598388600,26050,26100,26100,26050,774
20230531,092000,1578211150,26050,26100,26150,26050,1920
20230531,091900,1528096100,26100,26150,26150,26100,1446
20230531,091800,1490295200,26150,26050,26150,26000,1343
20230531,091700,1455331600,26050,26050,26100,26000,2678
20230531,091600,1385659900,26050,26050,26100,26000,1584
20230531,091500,1344373800,26100,26050,26100,26000,5492
20230531,091400,1201269700,26050,26200,26200,26000,10564
20230531,091300,925927800,26150,26150,26200,26100,1700
20230531,091200,881486450,26150,26100,26200,26100,439
20230531,091100,870009350,26150,26150,26150,26100,635
20230531,091000,853420300,26100,26150,26200,26100,1085
20230531,090900,825053100,26200,26200,26250,26150,748
20230531,090800,805480950,26200,26150,26250,26100,1184
20230531,090700,774509750,26250,26100,26300,26050,3603
20230531,090600,680278100,26050,26200,26200,26050,5984
20230531,090500,523926800,26200,26200,26200,26150,823
20230531,090400,502373700,26200,26150,26200,26100,3046
20230531,090300,422729700,26100,26200,26200,26100,4706
20230531,090200,299784400,26200,26400,26400,26150,4789
20230531,090100,173899350,26450,26450,26450,26350,2530
20230531,090000,107120650,26400,26550,26550,26400,4019