stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,204000,6455009810,2875,2875,2875,2875,88228
20230602,203900,6455009810,2875,2875,2875,2875,0
20230602,203800,6455009810,2875,2875,2875,2875,0
20230602,203700,6455009810,2875,2875,2875,2875,0
20230602,203600,6455009810,2875,2875,2875,2875,0
20230602,203500,6455009810,2875,2875,2875,2875,0
20230602,203400,6455009810,2875,2875,2875,2875,0
20230602,203300,6455009810,2875,2875,2875,2875,0
20230602,203200,6455009810,2875,2875,2875,2875,0
20230602,203100,6455009810,2875,2875,2875,2875,0
20230602,203000,6455009810,2875,2875,2875,2875,0
20230602,202900,6455009810,2875,2875,2875,2875,0
20230602,202800,6455009810,2875,2875,2875,2875,0
20230602,202700,6455009810,2875,2875,2875,2875,0
20230602,202600,6455009810,2875,2875,2875,2875,0
20230602,202500,6455009810,2875,2875,2875,2875,0
20230602,202400,6455009810,2875,2875,2875,2875,0
20230602,202300,6455009810,2875,2875,2875,2875,0
20230602,202200,6455009810,2875,2875,2875,2875,0
20230602,202100,6455009810,2875,2875,2875,2875,0
20230602,202000,6455009810,2875,2875,2875,2875,0
20230602,201900,6455009810,2875,2875,2875,2875,0
20230602,201800,6455009810,2875,2875,2875,2875,0
20230602,201700,6455009810,2875,2875,2875,2875,0
20230602,201600,6455009810,2875,2875,2875,2875,0
20230602,201500,6455009810,2875,2875,2875,2875,0
20230602,201400,6455009810,2875,2875,2875,2875,0
20230602,201300,6455009810,2875,2875,2875,2875,0
20230602,201200,6455009810,2875,2875,2875,2875,0
20230602,201100,6455009810,2875,2875,2875,2875,0
20230602,201000,6455009810,2875,2875,2875,2875,88228
20230602,200900,6455009810,2875,2875,2875,2875,0
20230602,200800,6455009810,2875,2875,2875,2875,0
20230602,200700,6455009810,2875,2875,2875,2875,0
20230602,200600,6455009810,2875,2875,2875,2875,0
20230602,200500,6455009810,2875,2875,2875,2875,0
20230602,200400,6455009810,2875,2875,2875,2875,0
20230602,200300,6455009810,2875,2875,2875,2875,0
20230602,200200,6455009810,2875,2875,2875,2875,0
20230602,200100,6455009810,2875,2875,2875,2875,0
20230602,200000,6455009810,2875,2875,2875,2875,0
20230602,195900,6455009810,2875,2875,2875,2875,0
20230602,195800,6455009810,2875,2875,2875,2875,0
20230602,195700,6455009810,2875,2875,2875,2875,0
20230602,195600,6455009810,2875,2875,2875,2875,0
20230602,195500,6455009810,2875,2875,2875,2875,0
20230602,195400,6455009810,2875,2875,2875,2875,0
20230602,195300,6455009810,2875,2875,2875,2875,0
20230602,195200,6455009810,2875,2875,2875,2875,0
20230602,195100,6455009810,2875,2875,2875,2875,0
20230602,195000,6455009810,2875,2875,2875,2875,0
20230602,194900,6455009810,2875,2875,2875,2875,0
20230602,194800,6455009810,2875,2875,2875,2875,0
20230602,194700,6455009810,2875,2875,2875,2875,0
20230602,194600,6455009810,2875,2875,2875,2875,0
20230602,194500,6455009810,2875,2875,2875,2875,0
20230602,194400,6455009810,2875,2875,2875,2875,0
20230602,194300,6455009810,2875,2875,2875,2875,0
20230602,194200,6455009810,2875,2875,2875,2875,0
20230602,194100,6455009810,2875,2875,2875,2875,0
20230602,194000,6455009810,2875,2875,2875,2875,88228
20230602,193900,6455009810,2875,2875,2875,2875,0
20230602,193800,6455009810,2875,2875,2875,2875,0
20230602,193700,6455009810,2875,2875,2875,2875,0
20230602,193600,6455009810,2875,2875,2875,2875,0
20230602,193500,6455009810,2875,2875,2875,2875,0
20230602,193400,6455009810,2875,2875,2875,2875,0
20230602,193300,6455009810,2875,2875,2875,2875,0
20230602,193200,6455009810,2875,2875,2875,2875,0
20230602,193100,6455009810,2875,2875,2875,2875,0
20230602,193000,6455009810,2875,2875,2875,2875,0
20230602,192900,6455009810,2875,2875,2875,2875,0
20230602,192800,6455009810,2875,2875,2875,2875,0
20230602,192700,6455009810,2875,2875,2875,2875,0
20230602,192600,6455009810,2875,2875,2875,2875,0
20230602,192500,6455009810,2875,2875,2875,2875,0
20230602,192400,6455009810,2875,2875,2875,2875,0
20230602,192300,6455009810,2875,2875,2875,2875,0
20230602,192200,6455009810,2875,2875,2875,2875,0
20230602,192100,6455009810,2875,2875,2875,2875,0
20230602,192000,6455009810,2875,2875,2875,2875,0
20230602,191900,6455009810,2875,2875,2875,2875,0
20230602,191800,6455009810,2875,2875,2875,2875,0
20230602,191700,6455009810,2875,2875,2875,2875,0
20230602,191600,6455009810,2875,2875,2875,2875,0
20230602,191500,6455009810,2875,2875,2875,2875,0
20230602,191400,6455009810,2875,2875,2875,2875,0
20230602,191300,6455009810,2875,2875,2875,2875,0
20230602,191200,6455009810,2875,2875,2875,2875,0
20230602,191100,6455009810,2875,2875,2875,2875,0
20230602,191000,6455009810,2875,2875,2875,2875,88228
20230602,190900,6455009810,2875,2875,2875,2875,0
20230602,190800,6455009810,2875,2875,2875,2875,0
20230602,190700,6455009810,2875,2875,2875,2875,0
20230602,190600,6455009810,2875,2875,2875,2875,0
20230602,190500,6455009810,2875,2875,2875,2875,0
20230602,190400,6455009810,2875,2875,2875,2875,0
20230602,190300,6455009810,2875,2875,2875,2875,0
20230602,190200,6455009810,2875,2875,2875,2875,0
20230602,190100,6455009810,2875,2875,2875,2875,0
20230602,190000,6455009810,2875,2875,2875,2875,0
20230602,185900,6455009810,2875,2875,2875,2875,0
20230602,185800,6455009810,2875,2875,2875,2875,0
20230602,185700,6455009810,2875,2875,2875,2875,0
20230602,185600,6455009810,2875,2875,2875,2875,0
20230602,185500,6455009810,2875,2875,2875,2875,0
20230602,185400,6455009810,2875,2875,2875,2875,0
20230602,185300,6455009810,2875,2875,2875,2875,0
20230602,185200,6455009810,2875,2875,2875,2875,0
20230602,185100,6455009810,2875,2875,2875,2875,0
20230602,185000,6455009810,2875,2875,2875,2875,0
20230602,184900,6455009810,2875,2875,2875,2875,0
20230602,184800,6455009810,2875,2875,2875,2875,0
20230602,184700,6455009810,2875,2875,2875,2875,0
20230602,184600,6455009810,2875,2875,2875,2875,0
20230602,184500,6455009810,2875,2875,2875,2875,0
20230602,184400,6455009810,2875,2875,2875,2875,0
20230602,184300,6455009810,2875,2875,2875,2875,0
20230602,184200,6455009810,2875,2875,2875,2875,0
20230602,184100,6455009810,2875,2875,2875,2875,0
20230602,184000,6455009810,2875,2875,2875,2875,88228
20230602,183900,6455009810,2875,2875,2875,2875,0
20230602,183800,6455009810,2875,2875,2875,2875,0
20230602,183700,6455009810,2875,2875,2875,2875,0
20230602,183600,6455009810,2875,2875,2875,2875,0
20230602,183500,6455009810,2875,2875,2875,2875,0
20230602,183400,6455009810,2875,2875,2875,2875,0
20230602,183300,6455009810,2875,2875,2875,2875,0
20230602,183200,6455009810,2875,2875,2875,2875,0
20230602,183100,6455009810,2875,2875,2875,2875,0
20230602,183000,6455009810,2875,2875,2875,2875,0
20230602,182900,6455009810,2875,2875,2875,2875,0
20230602,182800,6455009810,2875,2875,2875,2875,0
20230602,182700,6455009810,2875,2875,2875,2875,0
20230602,182600,6455009810,2875,2875,2875,2875,0
20230602,182500,6455009810,2875,2875,2875,2875,0
20230602,182400,6455009810,2875,2875,2875,2875,0
20230602,182300,6455009810,2875,2875,2875,2875,0
20230602,182200,6455009810,2875,2875,2875,2875,0
20230602,182100,6455009810,2875,2875,2875,2875,0
20230602,182000,6455009810,2875,2875,2875,2875,0
20230602,181900,6455009810,2875,2875,2875,2875,0
20230602,181800,6455009810,2875,2875,2875,2875,0
20230602,181700,6455009810,2875,2875,2875,2875,0
20230602,181600,6455009810,2875,2875,2875,2875,0
20230602,181500,6455009810,2875,2875,2875,2875,0
20230602,181400,6455009810,2875,2875,2875,2875,0
20230602,181300,6455009810,2875,2875,2875,2875,0
20230602,181200,6455009810,2875,2875,2875,2875,0
20230602,181100,6455009810,2875,2875,2875,2875,0
20230602,181000,6455009810,2875,2875,2875,2875,88228
20230602,180900,6455009810,2875,2875,2875,2875,0
20230602,180800,6455009810,2875,2875,2875,2875,0
20230602,180700,6455009810,2875,2875,2875,2875,0
20230602,180600,6455009810,2875,2875,2875,2875,0
20230602,180500,6455009810,2875,2875,2875,2875,0
20230602,180400,6455009810,2875,2875,2875,2875,0
20230602,180300,6455009810,2875,2875,2875,2875,0
20230602,180200,6455009810,2875,2875,2875,2875,0
20230602,180100,6455009810,2875,2875,2875,2875,0
20230602,180000,6455009810,2875,2875,2875,2875,0
20230602,175900,6455009810,2875,2875,2875,2875,0
20230602,175800,6455009810,2875,2875,2875,2875,0
20230602,175700,6455009810,2875,2875,2875,2875,0
20230602,175600,6455009810,2875,2875,2875,2875,0
20230602,175500,6455009810,2875,2875,2875,2875,0
20230602,175400,6455009810,2875,2875,2875,2875,0
20230602,175300,6455009810,2875,2875,2875,2875,0
20230602,175200,6455009810,2875,2875,2875,2875,0
20230602,175100,6455009810,2875,2875,2875,2875,0
20230602,175000,6455009810,2875,2875,2875,2875,0
20230602,174900,6455009810,2875,2875,2875,2875,0
20230602,174800,6455009810,2875,2875,2875,2875,0
20230602,174700,6455009810,2875,2875,2875,2875,0
20230602,174600,6455009810,2875,2875,2875,2875,0
20230602,174500,6455009810,2875,2875,2875,2875,0
20230602,174400,6455009810,2875,2875,2875,2875,0
20230602,174300,6455009810,2875,2875,2875,2875,0
20230602,174200,6455009810,2875,2875,2875,2875,0
20230602,174100,6455009810,2875,2875,2875,2875,0
20230602,174000,6455009810,2875,2875,2875,2875,88228
20230602,173900,6455009810,2875,2875,2875,2875,0
20230602,173800,6455009810,2875,2875,2875,2875,0
20230602,173700,6455009810,2875,2875,2875,2875,0
20230602,173600,6455009810,2875,2875,2875,2875,0
20230602,173500,6455009810,2875,2875,2875,2875,0
20230602,173400,6455009810,2875,2875,2875,2875,0
20230602,173300,6455009810,2875,2875,2875,2875,0
20230602,173200,6455009810,2875,2875,2875,2875,0
20230602,173100,6455009810,2875,2875,2875,2875,0
20230602,173000,6455009810,2875,2875,2875,2875,0
20230602,172900,6455009810,2875,2875,2875,2875,0
20230602,172800,6455009810,2875,2875,2875,2875,0
20230602,172700,6455009810,2875,2875,2875,2875,0
20230602,172600,6455009810,2875,2875,2875,2875,0
20230602,172500,6455009810,2875,2875,2875,2875,0
20230602,172400,6455009810,2875,2875,2875,2875,0
20230602,172300,6455009810,2875,2875,2875,2875,0
20230602,172200,6455009810,2875,2875,2875,2875,0
20230602,172100,6455009810,2875,2875,2875,2875,0
20230602,172000,6455009810,2875,2875,2875,2875,0
20230602,171900,6455009810,2875,2875,2875,2875,0
20230602,171800,6455009810,2875,2875,2875,2875,0
20230602,171700,6455009810,2875,2875,2875,2875,0
20230602,171600,6455009810,2875,2875,2875,2875,0
20230602,171500,6455009810,2875,2875,2875,2875,0
20230602,171400,6455009810,2875,2875,2875,2875,0
20230602,171300,6455009810,2875,2875,2875,2875,0
20230602,171200,6455009810,2875,2875,2875,2875,0
20230602,171100,6455009810,2875,2875,2875,2875,0
20230602,171000,6455009810,2875,2875,2875,2875,88228
20230602,170900,6455009810,2875,2875,2875,2875,0
20230602,170800,6455009810,2875,2875,2875,2875,0
20230602,170700,6455009810,2875,2875,2875,2875,0
20230602,170600,6455009810,2875,2875,2875,2875,0
20230602,170500,6455009810,2875,2875,2875,2875,0
20230602,170400,6455009810,2875,2875,2875,2875,0
20230602,170300,6455009810,2875,2875,2875,2875,0
20230602,170200,6455009810,2875,2875,2875,2875,0
20230602,170100,6455009810,2875,2875,2875,2875,0
20230602,170000,6455009810,2875,2875,2875,2875,0
20230602,165900,6455009810,2875,2875,2875,2875,0
20230602,165800,6455009810,2875,2875,2875,2875,0
20230602,165700,6455009810,2875,2875,2875,2875,0
20230602,165600,6455009810,2875,2875,2875,2875,0
20230602,165500,6455009810,2875,2875,2875,2875,0
20230602,165400,6455009810,2875,2875,2875,2875,0
20230602,165300,6455009810,2875,2875,2875,2875,0
20230602,165200,6455009810,2875,2875,2875,2875,0
20230602,165100,6455009810,2875,2875,2875,2875,0
20230602,165000,6455009810,2875,2875,2875,2875,0
20230602,164900,6455009810,2875,2875,2875,2875,0
20230602,164800,6455009810,2875,2875,2875,2875,0
20230602,164700,6455009810,2875,2875,2875,2875,0
20230602,164600,6455009810,2875,2875,2875,2875,0
20230602,164500,6455009810,2875,2875,2875,2875,0
20230602,164400,6455009810,2875,2875,2875,2875,0
20230602,164300,6455009810,2875,2875,2875,2875,0
20230602,164200,6455009810,2875,2875,2875,2875,0
20230602,164100,6455009810,2875,2875,2875,2875,0
20230602,164000,6455009810,2875,2875,2875,2875,88228
20230602,163900,6455009810,2875,2875,2875,2875,0
20230602,163800,6455009810,2875,2875,2875,2875,0
20230602,163700,6455009810,2875,2875,2875,2875,0
20230602,163600,6455009810,2875,2875,2875,2875,0
20230602,163500,6455009810,2875,2875,2875,2875,0
20230602,163400,6455009810,2875,2875,2875,2875,0
20230602,163300,6455009810,2875,2875,2875,2875,0
20230602,163200,6455009810,2875,2875,2875,2875,0
20230602,163100,6455009810,2875,2875,2875,2875,0
20230602,163000,6455009810,2875,2875,2875,2875,0
20230602,162900,6455009810,2875,2875,2875,2875,0
20230602,162800,6455009810,2875,2875,2875,2875,0
20230602,162700,6455009810,2875,2875,2875,2875,0
20230602,162600,6455009810,2875,2875,2875,2875,0
20230602,162500,6455009810,2875,2875,2875,2875,0
20230602,162400,6455009810,2875,2875,2875,2875,0
20230602,162300,6455009810,2875,2875,2875,2875,0
20230602,162200,6455009810,2875,2875,2875,2875,0
20230602,162100,6455009810,2875,2875,2875,2875,0
20230602,162000,6455009810,2875,2875,2875,2875,0
20230602,161900,6455009810,2875,2875,2875,2875,0
20230602,161800,6455009810,2875,2875,2875,2875,0
20230602,161700,6455009810,2875,2875,2875,2875,0
20230602,161600,6455009810,2875,2875,2875,2875,0
20230602,161500,6455009810,2875,2875,2875,2875,0
20230602,161400,6455009810,2875,2875,2875,2875,0
20230602,161300,6455009810,2875,2875,2875,2875,0
20230602,161200,6455009810,2875,2875,2875,2875,0
20230602,161100,6455009810,2875,2875,2875,2875,0
20230602,161000,6455009810,2875,2875,2875,2875,88228
20230602,160900,6455009810,2875,2875,2875,2875,0
20230602,160800,6455009810,2875,2875,2875,2875,0
20230602,160700,6455009810,2875,2875,2875,2875,0
20230602,160600,6455009810,2875,2875,2875,2875,0
20230602,160500,6455009810,2875,2875,2875,2875,0
20230602,160400,6455009810,2875,2875,2875,2875,0
20230602,160300,6455009810,2875,2875,2875,2875,0
20230602,160200,6455009810,2875,2875,2875,2875,0
20230602,160100,6455009810,2875,2875,2875,2875,0
20230602,160000,6455009810,2875,2875,2875,2875,0
20230602,155900,6455009810,2875,2875,2875,2875,0
20230602,155800,6455009810,2875,2875,2875,2875,0
20230602,155700,6455009810,2875,2875,2875,2875,0
20230602,155600,6455009810,2875,2875,2875,2875,0
20230602,155500,6455009810,2875,2875,2875,2875,0
20230602,155400,6455009810,2875,2875,2875,2875,0
20230602,155300,6455009810,2875,2875,2875,2875,0
20230602,155200,6455009810,2875,2875,2875,2875,0
20230602,155100,6455009810,2875,2875,2875,2875,0
20230602,155000,6455009810,2875,2875,2875,2875,0
20230602,154900,6455009810,2875,2875,2875,2875,0
20230602,154800,6455009810,2875,2875,2875,2875,0
20230602,154700,6455009810,2875,2875,2875,2875,0
20230602,154600,6455009810,2875,2875,2875,2875,0
20230602,154500,6455009810,2875,2875,2875,2875,0
20230602,154400,6455009810,2875,2875,2875,2875,0
20230602,154300,6455009810,2875,2875,2875,2875,0
20230602,154200,6455009810,2875,2875,2875,2875,0
20230602,154100,6455009810,2875,2875,2875,2875,0
20230602,154000,6455009810,2875,2875,2875,2875,88228
20230602,153900,6455009810,2875,2875,2875,2875,0
20230602,153800,6455009810,2875,2875,2875,2875,0
20230602,153700,6455009810,2875,2875,2875,2875,0
20230602,153600,6455009810,2875,2875,2875,2875,0
20230602,153500,6455009810,2875,2875,2875,2875,0
20230602,153400,6455009810,2875,2875,2875,2875,0
20230602,153300,6455009810,2875,2875,2875,2875,0
20230602,153200,6455009810,2875,2875,2875,2875,0
20230602,153100,6455009810,2875,2875,2875,2875,0
20230602,153000,6455009810,2875,2875,2875,2875,88228
20230602,152900,6201354310,2855,2855,2855,2855,0
20230602,152800,6201354310,2855,2855,2855,2855,0
20230602,152700,6201354310,2855,2855,2855,2855,0
20230602,152600,6201354310,2855,2855,2855,2855,0
20230602,152500,6201354310,2855,2855,2855,2855,0
20230602,152400,6201354310,2855,2855,2855,2855,0
20230602,152300,6201354310,2855,2855,2855,2855,0
20230602,152200,6201354310,2855,2855,2855,2855,0
20230602,152100,6201354310,2855,2855,2855,2855,0
20230602,152000,6201354310,2855,2855,2855,2855,0
20230602,151900,6201354310,2855,2855,2860,2850,13988
20230602,151800,6161405915,2855,2850,2855,2845,13582
20230602,151700,6122664555,2850,2855,2855,2850,8498
20230602,151600,6098441090,2850,2860,2860,2850,7663
20230602,151500,6076589410,2860,2860,2860,2850,3263
20230602,151400,6067280100,2860,2860,2860,2850,10497
20230602,151300,6037336910,2860,2850,2860,2845,17362
20230602,151200,5987832340,2850,2855,2855,2835,21698
20230602,151100,5926151895,2855,2845,2855,2840,885
20230602,151000,5923635915,2855,2855,2860,2845,23358
20230602,150900,5857105220,2860,2855,2860,2850,1894
20230602,150800,5851694035,2860,2855,2860,2850,7715
20230602,150700,5829662325,2860,2860,2865,2855,2770
20230602,150600,5821744585,2855,2865,2865,2855,2457
20230602,150500,5814717590,2860,2865,2865,2860,9231
20230602,150400,5788305760,2860,2860,2865,2860,5028
20230602,150300,5773918490,2865,2860,2865,2860,9918
20230602,150200,5745547765,2860,2860,2860,2860,1712
20230602,150100,5740651445,2860,2855,2860,2850,346
20230602,150000,5739662900,2855,2855,2860,2850,10610
20230602,145900,5709388835,2850,2855,2855,2850,3720
20230602,145800,5698786665,2850,2850,2855,2850,1083
20230602,145700,5695696555,2855,2855,2855,2850,1181
20230602,145600,5692327885,2850,2850,2855,2850,3125
20230602,145500,5683421630,2850,2860,2860,2850,13932
20230602,145400,5643664470,2860,2855,2860,2855,1927
20230602,145300,5638159275,2860,2865,2865,2860,11654
20230602,145200,5604826480,2865,2865,2870,2865,10280
20230602,145100,5575373515,2865,2865,2870,2865,756
20230602,145000,5573207540,2865,2865,2865,2865,57
20230602,144900,5573044235,2865,2870,2870,2865,697
20230602,144800,5571046750,2870,2865,2870,2865,1508
20230602,144700,5566726310,2870,2870,2870,2865,1114
20230602,144600,5563534640,2865,2865,2865,2865,10473
20230602,144500,5533529495,2860,2860,2865,2860,1313
20230602,144400,5529774290,2865,2865,2865,2860,845
20230602,144300,5527355050,2865,2865,2865,2865,6513
20230602,144200,5508695305,2865,2865,2870,2865,260
20230602,144100,5507949905,2865,2865,2870,2865,2205
20230602,144000,5501632575,2865,2870,2870,2865,1133
20230602,143900,5498386450,2870,2865,2870,2865,356
20230602,143800,5497365995,2865,2865,2870,2865,3048
20230602,143700,5488632975,2865,2865,2865,2865,21
20230602,143600,5488572810,2865,2870,2870,2865,1362
20230602,143500,5484670435,2870,2865,2870,2865,6232
20230602,143400,5466815700,2865,2865,2870,2865,2072
20230602,143300,5460874210,2865,2865,2870,2865,857
20230602,143200,5458418340,2865,2870,2870,2865,1462
20230602,143100,5454229670,2865,2865,2870,2865,679
20230602,143000,5452284275,2870,2865,2870,2865,189
20230602,142900,5451742680,2865,2870,2870,2865,254
20230602,142800,5451014920,2870,2875,2875,2870,685
20230602,142700,5449046960,2875,2875,2875,2870,1226
20230602,142600,5445528305,2870,2865,2870,2865,9097
20230602,142500,5419425285,2870,2870,2870,2865,31
20230602,142400,5419336320,2870,2870,2870,2865,142
20230602,142300,5418929380,2870,2870,2870,2865,1418
20230602,142200,5414859920,2870,2870,2875,2865,3649
20230602,142100,5404387335,2870,2870,2875,2865,8397
20230602,142000,5380287955,2865,2870,2870,2865,772
20230602,141900,5378074880,2870,2870,2870,2865,1027
20230602,141800,5375127520,2870,2870,2870,2870,2
20230602,141700,5375121780,2870,2865,2870,2865,724
20230602,141600,5373047515,2865,2865,2865,2860,2050
20230602,141500,5367175320,2865,2860,2865,2855,714
20230602,141400,5365133100,2860,2865,2865,2860,1690
20230602,141300,5360299695,2865,2860,2865,2860,666
20230602,141200,5358393180,2860,2865,2865,2860,1375
20230602,141100,5354453810,2870,2865,2870,2865,6906
20230602,141000,5334638525,2870,2850,2870,2850,15342
20230602,140900,5290730570,2850,2855,2860,2845,5981
20230602,140800,5273679775,2860,2855,2860,2855,1301
20230602,140700,5269965415,2855,2855,2855,2855,230
20230602,140600,5269308765,2855,2855,2855,2855,1007
20230602,140500,5266433780,2855,2855,2860,2855,662
20230602,140400,5264542225,2860,2860,2860,2855,45
20230602,140300,5264413535,2860,2860,2860,2860,67
20230602,140200,5264221915,2860,2860,2860,2860,3
20230602,140100,5264213335,2860,2860,2860,2855,345
20230602,140000,5263227130,2860,2865,2865,2860,1128
20230602,135900,5260001000,2865,2855,2865,2855,912
20230602,135800,5257394395,2860,2850,2860,2850,9166
20230602,135700,5231229440,2850,2850,2850,2850,3241
20230602,135600,5221992590,2850,2845,2850,2840,8799
20230602,135500,5196962085,2850,2845,2850,2845,2810
20230602,135400,5188959090,2845,2850,2850,2845,6913
20230602,135300,5169260850,2850,2855,2855,2845,580
20230602,135200,5167608100,2855,2855,2855,2855,1
20230602,135100,5167605245,2840,2845,2850,2840,5047
20230602,135000,5153241265,2850,2840,2850,2835,3343
20230602,134900,5143731765,2835,2850,2850,2830,4849
20230602,134800,5129985940,2835,2850,2850,2835,356
20230602,134700,5128975205,2840,2845,2845,2840,4061
20230602,134600,5117439900,2840,2840,2850,2835,5003
20230602,134500,5103216860,2845,2840,2845,2830,4922
20230602,134400,5089251125,2840,2850,2850,2840,4289
20230602,134300,5077064785,2845,2850,2850,2845,290
20230602,134200,5076239715,2850,2850,2855,2850,275
20230602,134100,5075455960,2850,2850,2855,2850,1081
20230602,134000,5072375105,2845,2845,2845,2840,3863
20230602,133900,5061386170,2845,2845,2845,2845,30
20230602,133800,5061300820,2850,2835,2850,2835,16650
20230602,133700,5013996190,2835,2855,2855,2835,9898
20230602,133600,4985831520,2855,2850,2855,2850,402
20230602,133500,4984685320,2850,2850,2850,2845,1009
20230602,133400,4981810745,2830,2855,2855,2825,78805
20230602,133300,4757912960,2855,2855,2855,2855,18
20230602,133200,4757861570,2850,2850,2855,2850,1940
20230602,133100,4752331150,2855,2860,2860,2855,857
20230602,133000,4749884410,2855,2855,2860,2855,2747
20230602,132900,4742041720,2860,2865,2865,2855,303
20230602,132800,4741176635,2855,2855,2865,2855,3139
20230602,132700,4732212470,2860,2860,2865,2860,2048
20230602,132600,4726355120,2865,2865,2865,2860,2007
20230602,132500,4720605070,2865,2860,2865,2855,439
20230602,132400,4719349475,2860,2860,2860,2855,300
20230602,132300,4718492870,2865,2865,2865,2865,4
20230602,132200,4718481410,2860,2860,2865,2860,1707
20230602,132100,4713599370,2860,2860,2865,2860,2705
20230602,132000,4705863030,2865,2860,2865,2860,4163
20230602,131900,4693956790,2865,2865,2865,2865,112
20230602,131800,4693635910,2865,2865,2865,2865,3095
20230602,131700,4684768735,2865,2855,2865,2855,9326
20230602,131600,4658089100,2855,2855,2860,2855,3784
20230602,131500,4647284780,2855,2855,2855,2855,203
20230602,131400,4646705215,2855,2850,2855,2850,827
20230602,131300,4644346040,2850,2855,2855,2850,804
20230602,131200,4642054435,2855,2850,2855,2850,1840
20230602,131100,4636810215,2855,2860,2860,2855,5470
20230602,131000,4621192495,2860,2860,2860,2855,505
20230602,130900,4619748205,2860,2860,2860,2850,14450
20230602,130800,4578496075,2850,2855,2860,2850,31873
20230602,130700,4487635745,2860,2860,2860,2855,600
20230602,130600,4485922235,2855,2855,2860,2855,3765
20230602,130500,4475172655,2855,2860,2865,2855,5571
20230602,130400,4459256565,2865,2860,2865,2860,352
20230602,130300,4458249835,2860,2865,2865,2855,410
20230602,130200,4457078730,2855,2860,2865,2855,2479
20230602,130100,4449996400,2865,2865,2865,2865,100
20230602,130000,4449709900,2865,2865,2865,2865,100
20230602,125900,4449423400,2865,2865,2865,2855,1408
20230602,125800,4445398775,2865,2855,2865,2855,644
20230602,125700,4443553725,2860,2860,2860,2860,7870
20230602,125600,4421045525,2860,2860,2865,2855,3124
20230602,125500,4412123235,2860,2865,2865,2860,353
20230602,125400,4411111900,2860,2860,2865,2855,6861
20230602,125300,4391513760,2865,2865,2870,2860,5885
20230602,125200,4374672515,2865,2860,2870,2860,1760
20230602,125100,4369633065,2860,2865,2865,2860,35
20230602,125000,4369532835,2865,2860,2865,2860,1251
20230602,124900,4365954940,2860,2860,2865,2855,3582
20230602,124800,4355715040,2865,2855,2865,2855,1845
20230602,124700,4350440105,2860,2860,2865,2855,1667
20230602,124600,4345677895,2860,2870,2875,2860,1759
20230602,124500,4340642690,2865,2860,2865,2860,9953
20230602,124400,4312175570,2855,2855,2855,2855,3917
20230602,124300,4300992535,2855,2860,2860,2855,1444
20230602,124200,4296868755,2860,2855,2860,2855,1436
20230602,124100,4292767710,2855,2855,2860,2855,3593
20230602,124000,4282500905,2860,2855,2860,2855,20625
20230602,123900,4223568325,2860,2870,2875,2860,38691
20230602,123800,4112848840,2875,2875,2875,2870,8754
20230602,123700,4087724140,2875,2880,2880,2870,461
20230602,123600,4086397215,2870,2875,2880,2870,4258
20230602,123500,4074171795,2875,2870,2875,2870,4549
20230602,123400,4061116155,2870,2870,2870,2870,234
20230602,123300,4060444575,2870,2875,2875,2870,2402
20230602,123200,4053550825,2870,2870,2870,2870,231
20230602,123100,4052887855,2875,2875,2875,2870,581
20230602,123000,4051219975,2880,2875,2880,2875,289
20230602,122900,4050389080,2875,2875,2875,2875,510
20230602,122800,4048922830,2875,2875,2875,2875,338
20230602,122700,4047951080,2880,2880,2880,2875,604
20230602,122600,4046214565,2880,2875,2880,2875,110
20230602,122500,4045897815,2880,2875,2880,2870,531
20230602,122400,4044371490,2880,2880,2885,2870,871
20230602,122300,4041863635,2885,2880,2885,2880,1738
20230602,122200,4036858180,2875,2870,2875,2870,359
20230602,122100,4035826080,2875,2865,2875,2865,1006
20230602,122000,4032941330,2875,2870,2875,2865,6724
20230602,121900,4013667970,2875,2870,2875,2870,1421
20230602,121800,4009589690,2875,2875,2875,2870,1833
20230602,121700,4004328965,2870,2875,2875,2865,676
20230602,121600,4002390080,2865,2870,2875,2865,5341
20230602,121500,3987064355,2865,2875,2875,2865,3116
20230602,121400,3978137005,2865,2870,2870,2865,3849
20230602,121300,3967099780,2870,2875,2875,2870,107
20230602,121200,3966792190,2875,2870,2875,2870,1389
20230602,121100,3962804860,2870,2870,2870,2870,3141
20230602,121000,3953790190,2870,2870,2875,2870,1258
20230602,120900,3950179720,2875,2875,2875,2870,7398
20230602,120800,3928946145,2875,2875,2875,2875,111
20230602,120700,3928627020,2875,2875,2875,2875,191
20230602,120600,3928077895,2875,2880,2880,2875,71
20230602,120500,3927873665,2875,2875,2880,2870,2109
20230602,120400,3921810530,2875,2875,2875,2875,1704
20230602,120300,3916911530,2875,2875,2880,2875,162
20230602,120200,3916445775,2875,2875,2875,2870,360
20230602,120100,3915411850,2870,2875,2875,2870,244
20230602,120000,3914711380,2875,2875,2875,2870,369
20230602,115900,3913650525,2875,2880,2880,2875,4213
20230602,115800,3901536930,2880,2880,2880,2880,460
20230602,115700,3900212130,2880,2885,2885,2880,141
20230602,115600,3899805865,2885,2880,2885,2880,997
20230602,115500,3896934490,2880,2880,2880,2880,437
20230602,115400,3895675930,2880,2880,2880,2875,964
20230602,115300,3892904340,2880,2880,2880,2875,3108
20230602,115200,3883967985,2875,2885,2885,2875,1282
20230602,115100,3880278380,2880,2885,2885,2875,130
20230602,115000,3879903920,2880,2885,2885,2880,205
20230602,114900,3879313505,2875,2885,2885,2875,8076
20230602,114800,3856064640,2890,2890,2890,2890,0
20230602,114700,3856064640,2890,2890,2890,2890,34
20230602,114600,3855966380,2890,2885,2890,2885,11
20230602,114500,3855934595,2895,2890,2895,2885,1011
20230602,114400,3853014290,2895,2880,2895,2880,11424
20230602,114300,3820024290,2885,2885,2885,2885,3422
20230602,114200,3810151820,2890,2890,2890,2885,303
20230602,114100,3809277650,2885,2885,2885,2885,3774
20230602,114000,3798389660,2885,2880,2885,2880,2
20230602,113900,3798383895,2890,2880,2890,2880,500
20230602,113800,3796939185,2880,2880,2880,2875,2695
20230602,113700,3789182590,2880,2880,2880,2875,54
20230602,113600,3789027330,2875,2880,2890,2875,801
20230602,113500,3786722845,2890,2890,2890,2870,2341
20230602,113400,3779972180,2885,2890,2890,2870,1902
20230602,113300,3774505300,2890,2885,2890,2880,1404
20230602,113200,3770461340,2885,2885,2890,2885,6751
20230602,113100,3750980300,2880,2880,2880,2880,195
20230602,113000,3750418700,2875,2885,2885,2875,2439
20230602,112900,3743405175,2885,2880,2885,2875,181
20230602,112800,3742884290,2880,2885,2885,2880,2082
20230602,112700,3736888115,2880,2885,2890,2880,1369
20230602,112600,3732942760,2885,2885,2885,2885,697
20230602,112500,3730931915,2885,2875,2885,2875,566
20230602,112400,3729303505,2885,2880,2885,2880,393
20230602,112300,3728171660,2885,2885,2890,2885,105
20230602,112200,3727868325,2890,2880,2890,2875,716
20230602,112100,3725809710,2890,2885,2890,2880,18
20230602,112000,3725757745,2885,2890,2890,2880,1814
20230602,111900,3720522965,2890,2865,2890,2865,22331
20230602,111800,3656401045,2865,2870,2870,2865,81
20230602,111700,3656168880,2870,2870,2870,2865,1572
20230602,111600,3651665090,2865,2870,2875,2865,1852
20230602,111500,3646358150,2870,2870,2870,2865,661
20230602,111400,3644461580,2870,2865,2870,2865,11313
20230602,111300,3612049830,2870,2870,2870,2870,408
20230602,111200,3610878870,2870,2870,2875,2870,1558
20230602,111100,3606407405,2875,2860,2875,2860,8633
20230602,111000,3581681785,2865,2870,2870,2860,4129
20230602,110900,3569849410,2870,2870,2870,2860,2081
20230602,110800,3563889825,2870,2870,2870,2860,8807
20230602,110700,3538689165,2870,2865,2870,2860,4175
20230602,110600,3526745620,2870,2865,2870,2860,17067
20230602,110500,3477894895,2865,2870,2875,2865,17280
20230602,110400,3428317970,2875,2875,2880,2875,4273
20230602,110300,3416033030,2875,2880,2880,2875,2260
20230602,110200,3409534495,2880,2875,2880,2875,3478
20230602,110100,3399532240,2875,2875,2875,2870,4476
20230602,110000,3386664800,2880,2875,2880,2870,4330
20230602,105900,3374222915,2880,2875,2880,2875,2553
20230602,105800,3366881270,2880,2875,2885,2875,1583
20230602,105700,3362330070,2885,2875,2885,2875,1212
20230602,105600,3358840940,2875,2885,2885,2875,869
20230602,105500,3356340850,2880,2875,2885,2870,895
20230602,105400,3353764875,2875,2880,2880,2875,11719
20230602,105300,3320067520,2880,2875,2885,2875,449
20230602,105200,3318776620,2875,2880,2885,2875,2229
20230602,105100,3312358670,2880,2875,2880,2875,2151
20230602,105000,3306168690,2875,2885,2890,2875,12804
20230602,104900,3269324985,2885,2880,2890,2880,2276
20230602,104800,3262769870,2890,2885,2890,2880,738
20230602,104700,3260640700,2880,2885,2890,2880,7341
20230602,104600,3239482715,2890,2890,2890,2885,8718
20230602,104500,3214331150,2890,2890,2890,2890,630
20230602,104400,3212510450,2890,2890,2890,2890,1084
20230602,104300,3209377690,2895,2890,2895,2890,3230
20230602,104200,3200040380,2890,2895,2895,2890,561
20230602,104100,3198419035,2895,2890,2895,2890,583
20230602,104000,3196734150,2895,2895,2895,2885,2151
20230602,103900,3190528465,2885,2890,2895,2885,2147
20230602,103800,3184320550,2885,2890,2895,2885,4600
20230602,103700,3171021555,2895,2895,2895,2890,1358
20230602,103600,3167093670,2895,2900,2900,2890,2542
20230602,103500,3159739440,2895,2900,2900,2895,1433
20230602,103400,3155584760,2900,2890,2900,2885,837
20230602,103300,3153164740,2885,2885,2890,2885,2486
20230602,103200,3145983850,2885,2890,2890,2885,4344
20230602,103100,3133451160,2885,2890,2900,2885,1274
20230602,103000,3129775290,2890,2900,2900,2885,9705
20230602,102900,3101710430,2900,2905,2905,2895,14367
20230602,102800,3060048495,2905,2905,2905,2900,1219
20230602,102700,3056511320,2905,2905,2905,2900,4590
20230602,102600,3043198780,2905,2905,2905,2900,229
20230602,102500,3042534085,2905,2905,2905,2900,3317
20230602,102400,3032913750,2905,2900,2905,2900,2027
20230602,102300,3027035440,2900,2905,2905,2900,2765
20230602,102200,3019016560,2905,2895,2905,2895,6762
20230602,102100,2999410430,2900,2900,2900,2895,4046
20230602,102000,2987693700,2900,2900,2900,2895,539
20230602,101900,2986130825,2900,2895,2900,2895,603
20230602,101800,2984383555,2895,2900,2900,2895,1332
20230602,101700,2980527070,2900,2900,2900,2895,593
20230602,101600,2978807420,2895,2895,2905,2895,5250
20230602,101500,2963599360,2895,2900,2900,2895,2211
20230602,101400,2957196700,2895,2895,2895,2890,1683
20230602,101300,2952325000,2895,2895,2895,2880,1998
20230602,101200,2946555940,2885,2900,2900,2885,6633
20230602,101100,2927404330,2890,2890,2900,2885,782
20230602,101000,2925144345,2890,2890,2890,2880,4704
20230602,100900,2911573825,2885,2885,2885,2885,3440
20230602,100800,2901649425,2885,2890,2890,2885,4236
20230602,100700,2889420930,2890,2885,2895,2885,1983
20230602,100600,2883698165,2885,2895,2900,2885,9247
20230602,100500,2856986695,2895,2905,2910,2895,6869
20230602,100400,2837058435,2905,2910,2915,2905,1862
20230602,100300,2831640570,2910,2910,2915,2905,4127
20230602,100200,2819631190,2905,2910,2915,2905,1901
20230602,100100,2814098955,2910,2905,2920,2875,36847
20230602,100000,2707266445,2905,2900,2905,2900,9725
20230602,095900,2679049515,2905,2900,2905,2900,1550
20230602,095800,2674553075,2900,2905,2910,2900,1277
20230602,095700,2670847135,2900,2905,2910,2900,4143
20230602,095600,2658819475,2905,2910,2910,2900,6976
20230602,095500,2638570565,2910,2900,2910,2900,4382
20230602,095400,2625846735,2900,2905,2905,2900,7342
20230602,095300,2604553255,2905,2900,2905,2900,4021
20230602,095200,2592890380,2900,2895,2900,2890,10344
20230602,095100,2562969370,2895,2890,2895,2890,3462
20230602,095000,2552957235,2895,2890,2895,2890,4071
20230602,094900,2541184020,2895,2885,2895,2885,4852
20230602,094800,2527179355,2885,2875,2895,2870,7905
20230602,094700,2504420665,2875,2890,2895,2870,43703
20230602,094600,2378610105,2895,2910,2910,2885,56519
20230602,094500,2214969485,2905,2905,2910,2905,3146
20230602,094400,2205822655,2905,2905,2915,2900,10146
20230602,094300,2176344465,2910,2905,2915,2905,4647
20230602,094200,2162838825,2915,2905,2915,2905,6924
20230602,094100,2142704705,2910,2910,2915,2905,6343
20230602,094000,2124241330,2920,2910,2920,2905,9289
20230602,093900,2097197710,2910,2905,2910,2905,4892
20230602,093800,2082980035,2905,2900,2905,2900,8435
20230602,093700,2058503525,2905,2910,2910,2900,8125
20230602,093600,2034899425,2910,2915,2915,2905,5069
20230602,093500,2020154005,2915,2915,2915,2910,2023
20230602,093400,2014256965,2915,2910,2915,2905,2371
20230602,093300,2007353430,2905,2905,2910,2900,6767
20230602,093200,1987714960,2905,2910,2920,2905,19659
20230602,093100,1930563705,2915,2920,2925,2910,22608
20230602,093000,1864618455,2925,2940,2940,2920,22242
20230602,092900,1799390220,2940,2930,2945,2925,38126
20230602,092800,1687363385,2925,2930,2935,2925,8119
20230602,092700,1663579765,2930,2925,2930,2920,3864
20230602,092600,1652278590,2925,2925,2930,2920,4160
20230602,092500,1640113520,2920,2930,2930,2920,6187
20230602,092400,1622031165,2925,2935,2935,2920,18810
20230602,092300,1566949375,2935,2945,2950,2925,18312
20230602,092200,1513215255,2945,2925,2945,2925,56630
20230602,092100,1346850390,2930,2915,2930,2915,31643
20230602,092000,1254410860,2915,2915,2920,2915,3453
20230602,091900,1244345295,2915,2915,2920,2915,4414
20230602,091800,1231469855,2920,2920,2920,2915,6457
20230602,091700,1212636135,2920,2915,2920,2910,15344
20230602,091600,1167966140,2915,2915,2915,2910,13859
20230602,091500,1127614730,2910,2905,2930,2905,24281
20230602,091400,1056741790,2900,2895,2900,2890,11951
20230602,091300,1022131580,2895,2910,2910,2890,5077
20230602,091200,1007427650,2910,2910,2920,2895,31518
20230602,091100,915958790,2915,2925,2930,2910,16761
20230602,091000,867046640,2925,2935,2935,2920,33854
20230602,090900,767933850,2935,2925,2935,2920,20971
20230602,090800,706547110,2920,2905,2935,2905,21869
20230602,090700,642620605,2905,2915,2915,2905,15735
20230602,090600,596876715,2915,2920,2920,2910,12577
20230602,090500,560252900,2920,2925,2930,2920,33026
20230602,090400,463719190,2920,2910,2920,2910,25507
20230602,090300,389398360,2900,2890,2910,2890,14892
20230602,090200,346247255,2890,2895,2900,2885,19753
20230602,090100,289167885,2890,2890,2900,2880,17530
20230602,090000,238541835,2895,2905,2925,2895,76194