stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,212400,1009350485,4170,4170,4170,4170,4092
20230601,212300,1009350485,4170,4170,4170,4170,0
20230601,212200,1009350485,4170,4170,4170,4170,0
20230601,212100,1009350485,4170,4170,4170,4170,0
20230601,212000,1009350485,4170,4170,4170,4170,0
20230601,211900,1009350485,4170,4170,4170,4170,0
20230601,211800,1009350485,4170,4170,4170,4170,0
20230601,211700,1009350485,4170,4170,4170,4170,0
20230601,211600,1009350485,4170,4170,4170,4170,0
20230601,211500,1009350485,4170,4170,4170,4170,0
20230601,211400,1009350485,4170,4170,4170,4170,0
20230601,211300,1009350485,4170,4170,4170,4170,0
20230601,211200,1009350485,4170,4170,4170,4170,0
20230601,211100,1009350485,4170,4170,4170,4170,0
20230601,211000,1009350485,4170,4170,4170,4170,0
20230601,210900,1009350485,4170,4170,4170,4170,0
20230601,210800,1009350485,4170,4170,4170,4170,0
20230601,210700,1009350485,4170,4170,4170,4170,0
20230601,210600,1009350485,4170,4170,4170,4170,0
20230601,210500,1009350485,4170,4170,4170,4170,0
20230601,210400,1009350485,4170,4170,4170,4170,0
20230601,210300,1009350485,4170,4170,4170,4170,0
20230601,210200,1009350485,4170,4170,4170,4170,0
20230601,210100,1009350485,4170,4170,4170,4170,0
20230601,210000,1009350485,4170,4170,4170,4170,0
20230601,205900,1009350485,4170,4170,4170,4170,0
20230601,205800,1009350485,4170,4170,4170,4170,0
20230601,205700,1009350485,4170,4170,4170,4170,0
20230601,205600,1009350485,4170,4170,4170,4170,0
20230601,205500,1009350485,4170,4170,4170,4170,0
20230601,205400,1009350485,4170,4170,4170,4170,4092
20230601,205300,1009350485,4170,4170,4170,4170,0
20230601,205200,1009350485,4170,4170,4170,4170,0
20230601,205100,1009350485,4170,4170,4170,4170,0
20230601,205000,1009350485,4170,4170,4170,4170,0
20230601,204900,1009350485,4170,4170,4170,4170,0
20230601,204800,1009350485,4170,4170,4170,4170,0
20230601,204700,1009350485,4170,4170,4170,4170,0
20230601,204600,1009350485,4170,4170,4170,4170,0
20230601,204500,1009350485,4170,4170,4170,4170,0
20230601,204400,1009350485,4170,4170,4170,4170,0
20230601,204300,1009350485,4170,4170,4170,4170,0
20230601,204200,1009350485,4170,4170,4170,4170,0
20230601,204100,1009350485,4170,4170,4170,4170,0
20230601,204000,1009350485,4170,4170,4170,4170,0
20230601,203900,1009350485,4170,4170,4170,4170,0
20230601,203800,1009350485,4170,4170,4170,4170,0
20230601,203700,1009350485,4170,4170,4170,4170,0
20230601,203600,1009350485,4170,4170,4170,4170,0
20230601,203500,1009350485,4170,4170,4170,4170,0
20230601,203400,1009350485,4170,4170,4170,4170,0
20230601,203300,1009350485,4170,4170,4170,4170,0
20230601,203200,1009350485,4170,4170,4170,4170,0
20230601,203100,1009350485,4170,4170,4170,4170,0
20230601,203000,1009350485,4170,4170,4170,4170,0
20230601,202900,1009350485,4170,4170,4170,4170,0
20230601,202800,1009350485,4170,4170,4170,4170,0
20230601,202700,1009350485,4170,4170,4170,4170,0
20230601,202600,1009350485,4170,4170,4170,4170,0
20230601,202500,1009350485,4170,4170,4170,4170,0
20230601,202400,1009350485,4170,4170,4170,4170,4092
20230601,202300,1009350485,4170,4170,4170,4170,0
20230601,202200,1009350485,4170,4170,4170,4170,0
20230601,202100,1009350485,4170,4170,4170,4170,0
20230601,202000,1009350485,4170,4170,4170,4170,0
20230601,201900,1009350485,4170,4170,4170,4170,0
20230601,201800,1009350485,4170,4170,4170,4170,0
20230601,201700,1009350485,4170,4170,4170,4170,0
20230601,201600,1009350485,4170,4170,4170,4170,0
20230601,201500,1009350485,4170,4170,4170,4170,0
20230601,201400,1009350485,4170,4170,4170,4170,0
20230601,201300,1009350485,4170,4170,4170,4170,0
20230601,201200,1009350485,4170,4170,4170,4170,0
20230601,201100,1009350485,4170,4170,4170,4170,0
20230601,201000,1009350485,4170,4170,4170,4170,0
20230601,200900,1009350485,4170,4170,4170,4170,0
20230601,200800,1009350485,4170,4170,4170,4170,0
20230601,200700,1009350485,4170,4170,4170,4170,0
20230601,200600,1009350485,4170,4170,4170,4170,0
20230601,200500,1009350485,4170,4170,4170,4170,0
20230601,200400,1009350485,4170,4170,4170,4170,0
20230601,200300,1009350485,4170,4170,4170,4170,0
20230601,200200,1009350485,4170,4170,4170,4170,0
20230601,200100,1009350485,4170,4170,4170,4170,0
20230601,200000,1009350485,4170,4170,4170,4170,0
20230601,195900,1009350485,4170,4170,4170,4170,0
20230601,195800,1009350485,4170,4170,4170,4170,0
20230601,195700,1009350485,4170,4170,4170,4170,0
20230601,195600,1009350485,4170,4170,4170,4170,0
20230601,195500,1009350485,4170,4170,4170,4170,0
20230601,195400,1009350485,4170,4170,4170,4170,4092
20230601,195300,1009350485,4170,4170,4170,4170,0
20230601,195200,1009350485,4170,4170,4170,4170,0
20230601,195100,1009350485,4170,4170,4170,4170,0
20230601,195000,1009350485,4170,4170,4170,4170,0
20230601,194900,1009350485,4170,4170,4170,4170,0
20230601,194800,1009350485,4170,4170,4170,4170,0
20230601,194700,1009350485,4170,4170,4170,4170,0
20230601,194600,1009350485,4170,4170,4170,4170,0
20230601,194500,1009350485,4170,4170,4170,4170,0
20230601,194400,1009350485,4170,4170,4170,4170,0
20230601,194300,1009350485,4170,4170,4170,4170,0
20230601,194200,1009350485,4170,4170,4170,4170,0
20230601,194100,1009350485,4170,4170,4170,4170,0
20230601,194000,1009350485,4170,4170,4170,4170,0
20230601,193900,1009350485,4170,4170,4170,4170,0
20230601,193800,1009350485,4170,4170,4170,4170,0
20230601,193700,1009350485,4170,4170,4170,4170,0
20230601,193600,1009350485,4170,4170,4170,4170,0
20230601,193500,1009350485,4170,4170,4170,4170,0
20230601,193400,1009350485,4170,4170,4170,4170,0
20230601,193300,1009350485,4170,4170,4170,4170,0
20230601,193200,1009350485,4170,4170,4170,4170,0
20230601,193100,1009350485,4170,4170,4170,4170,0
20230601,193000,1009350485,4170,4170,4170,4170,0
20230601,192900,1009350485,4170,4170,4170,4170,0
20230601,192800,1009350485,4170,4170,4170,4170,0
20230601,192700,1009350485,4170,4170,4170,4170,0
20230601,192600,1009350485,4170,4170,4170,4170,0
20230601,192500,1009350485,4170,4170,4170,4170,0
20230601,192400,1009350485,4170,4170,4170,4170,4092
20230601,192300,1009350485,4170,4170,4170,4170,0
20230601,192200,1009350485,4170,4170,4170,4170,0
20230601,192100,1009350485,4170,4170,4170,4170,0
20230601,192000,1009350485,4170,4170,4170,4170,0
20230601,191900,1009350485,4170,4170,4170,4170,0
20230601,191800,1009350485,4170,4170,4170,4170,0
20230601,191700,1009350485,4170,4170,4170,4170,0
20230601,191600,1009350485,4170,4170,4170,4170,0
20230601,191500,1009350485,4170,4170,4170,4170,0
20230601,191400,1009350485,4170,4170,4170,4170,0
20230601,191300,1009350485,4170,4170,4170,4170,0
20230601,191200,1009350485,4170,4170,4170,4170,0
20230601,191100,1009350485,4170,4170,4170,4170,0
20230601,191000,1009350485,4170,4170,4170,4170,0
20230601,190900,1009350485,4170,4170,4170,4170,0
20230601,190800,1009350485,4170,4170,4170,4170,0
20230601,190700,1009350485,4170,4170,4170,4170,0
20230601,190600,1009350485,4170,4170,4170,4170,0
20230601,190500,1009350485,4170,4170,4170,4170,0
20230601,190400,1009350485,4170,4170,4170,4170,0
20230601,190300,1009350485,4170,4170,4170,4170,0
20230601,190200,1009350485,4170,4170,4170,4170,0
20230601,190100,1009350485,4170,4170,4170,4170,0
20230601,190000,1009350485,4170,4170,4170,4170,0
20230601,185900,1009350485,4170,4170,4170,4170,0
20230601,185800,1009350485,4170,4170,4170,4170,0
20230601,185700,1009350485,4170,4170,4170,4170,0
20230601,185600,1009350485,4170,4170,4170,4170,0
20230601,185500,1009350485,4170,4170,4170,4170,0
20230601,185400,1009350485,4170,4170,4170,4170,4092
20230601,185300,1009350485,4170,4170,4170,4170,0
20230601,185200,1009350485,4170,4170,4170,4170,0
20230601,185100,1009350485,4170,4170,4170,4170,0
20230601,185000,1009350485,4170,4170,4170,4170,0
20230601,184900,1009350485,4170,4170,4170,4170,0
20230601,184800,1009350485,4170,4170,4170,4170,0
20230601,184700,1009350485,4170,4170,4170,4170,0
20230601,184600,1009350485,4170,4170,4170,4170,0
20230601,184500,1009350485,4170,4170,4170,4170,0
20230601,184400,1009350485,4170,4170,4170,4170,0
20230601,184300,1009350485,4170,4170,4170,4170,0
20230601,184200,1009350485,4170,4170,4170,4170,0
20230601,184100,1009350485,4170,4170,4170,4170,0
20230601,184000,1009350485,4170,4170,4170,4170,0
20230601,183900,1009350485,4170,4170,4170,4170,0
20230601,183800,1009350485,4170,4170,4170,4170,0
20230601,183700,1009350485,4170,4170,4170,4170,0
20230601,183600,1009350485,4170,4170,4170,4170,0
20230601,183500,1009350485,4170,4170,4170,4170,0
20230601,183400,1009350485,4170,4170,4170,4170,0
20230601,183300,1009350485,4170,4170,4170,4170,0
20230601,183200,1009350485,4170,4170,4170,4170,0
20230601,183100,1009350485,4170,4170,4170,4170,0
20230601,183000,1009350485,4170,4170,4170,4170,0
20230601,182900,1009350485,4170,4170,4170,4170,0
20230601,182800,1009350485,4170,4170,4170,4170,0
20230601,182700,1009350485,4170,4170,4170,4170,0
20230601,182600,1009350485,4170,4170,4170,4170,0
20230601,182500,1009350485,4170,4170,4170,4170,0
20230601,182400,1009350485,4170,4170,4170,4170,4092
20230601,182300,1009350485,4170,4170,4170,4170,0
20230601,182200,1009350485,4170,4170,4170,4170,0
20230601,182100,1009350485,4170,4170,4170,4170,0
20230601,182000,1009350485,4170,4170,4170,4170,0
20230601,181900,1009350485,4170,4170,4170,4170,0
20230601,181800,1009350485,4170,4170,4170,4170,0
20230601,181700,1009350485,4170,4170,4170,4170,0
20230601,181600,1009350485,4170,4170,4170,4170,0
20230601,181500,1009350485,4170,4170,4170,4170,0
20230601,181400,1009350485,4170,4170,4170,4170,0
20230601,181300,1009350485,4170,4170,4170,4170,0
20230601,181200,1009350485,4170,4170,4170,4170,0
20230601,181100,1009350485,4170,4170,4170,4170,0
20230601,181000,1009350485,4170,4170,4170,4170,0
20230601,180900,1009350485,4170,4170,4170,4170,0
20230601,180800,1009350485,4170,4170,4170,4170,0
20230601,180700,1009350485,4170,4170,4170,4170,0
20230601,180600,1009350485,4170,4170,4170,4170,0
20230601,180500,1009350485,4170,4170,4170,4170,0
20230601,180400,1009350485,4170,4170,4170,4170,0
20230601,180300,1009350485,4170,4170,4170,4170,0
20230601,180200,1009350485,4170,4170,4170,4170,0
20230601,180100,1009350485,4170,4170,4170,4170,0
20230601,180000,1009350485,4170,4170,4170,4170,0
20230601,175900,1009350485,4170,4170,4170,4170,0
20230601,175800,1009350485,4170,4170,4170,4170,0
20230601,175700,1009350485,4170,4170,4170,4170,0
20230601,175600,1009350485,4170,4170,4170,4170,0
20230601,175500,1009350485,4170,4170,4170,4170,0
20230601,175400,1009350485,4170,4170,4170,4170,4092
20230601,175300,1009350485,4170,4170,4170,4170,0
20230601,175200,1009350485,4170,4170,4170,4170,0
20230601,175100,1009350485,4170,4170,4170,4170,0
20230601,175000,1009350485,4170,4170,4170,4170,0
20230601,174900,1009350485,4170,4170,4170,4170,0
20230601,174800,1009350485,4170,4170,4170,4170,0
20230601,174700,1009350485,4170,4170,4170,4170,0
20230601,174600,1009350485,4170,4170,4170,4170,0
20230601,174500,1009350485,4170,4170,4170,4170,0
20230601,174400,1009350485,4170,4170,4170,4170,0
20230601,174300,1009350485,4170,4170,4170,4170,0
20230601,174200,1009350485,4170,4170,4170,4170,0
20230601,174100,1009350485,4170,4170,4170,4170,0
20230601,174000,1009350485,4170,4170,4170,4170,0
20230601,173900,1009350485,4170,4170,4170,4170,0
20230601,173800,1009350485,4170,4170,4170,4170,0
20230601,173700,1009350485,4170,4170,4170,4170,0
20230601,173600,1009350485,4170,4170,4170,4170,0
20230601,173500,1009350485,4170,4170,4170,4170,0
20230601,173400,1009350485,4170,4170,4170,4170,0
20230601,173300,1009350485,4170,4170,4170,4170,0
20230601,173200,1009350485,4170,4170,4170,4170,0
20230601,173100,1009350485,4170,4170,4170,4170,0
20230601,173000,1009350485,4170,4170,4170,4170,0
20230601,172900,1009350485,4170,4170,4170,4170,0
20230601,172800,1009350485,4170,4170,4170,4170,0
20230601,172700,1009350485,4170,4170,4170,4170,0
20230601,172600,1009350485,4170,4170,4170,4170,0
20230601,172500,1009350485,4170,4170,4170,4170,0
20230601,172400,1009350485,4170,4170,4170,4170,4092
20230601,172300,1009350485,4170,4170,4170,4170,0
20230601,172200,1009350485,4170,4170,4170,4170,0
20230601,172100,1009350485,4170,4170,4170,4170,0
20230601,172000,1009350485,4170,4170,4170,4170,0
20230601,171900,1009350485,4170,4170,4170,4170,0
20230601,171800,1009350485,4170,4170,4170,4170,0
20230601,171700,1009350485,4170,4170,4170,4170,0
20230601,171600,1009350485,4170,4170,4170,4170,0
20230601,171500,1009350485,4170,4170,4170,4170,0
20230601,171400,1009350485,4170,4170,4170,4170,0
20230601,171300,1009350485,4170,4170,4170,4170,0
20230601,171200,1009350485,4170,4170,4170,4170,0
20230601,171100,1009350485,4170,4170,4170,4170,0
20230601,171000,1009350485,4170,4170,4170,4170,0
20230601,170900,1009350485,4170,4170,4170,4170,0
20230601,170800,1009350485,4170,4170,4170,4170,0
20230601,170700,1009350485,4170,4170,4170,4170,0
20230601,170600,1009350485,4170,4170,4170,4170,0
20230601,170500,1009350485,4170,4170,4170,4170,0
20230601,170400,1009350485,4170,4170,4170,4170,0
20230601,170300,1009350485,4170,4170,4170,4170,0
20230601,170200,1009350485,4170,4170,4170,4170,0
20230601,170100,1009350485,4170,4170,4170,4170,0
20230601,170000,1009350485,4170,4170,4170,4170,0
20230601,165900,1009350485,4170,4170,4170,4170,0
20230601,165800,1009350485,4170,4170,4170,4170,0
20230601,165700,1009350485,4170,4170,4170,4170,0
20230601,165600,1009350485,4170,4170,4170,4170,0
20230601,165500,1009350485,4170,4170,4170,4170,0
20230601,165400,1009350485,4170,4170,4170,4170,4092
20230601,165300,1009350485,4170,4170,4170,4170,0
20230601,165200,1009350485,4170,4170,4170,4170,0
20230601,165100,1009350485,4170,4170,4170,4170,0
20230601,165000,1009350485,4170,4170,4170,4170,0
20230601,164900,1009350485,4170,4170,4170,4170,0
20230601,164800,1009350485,4170,4170,4170,4170,0
20230601,164700,1009350485,4170,4170,4170,4170,0
20230601,164600,1009350485,4170,4170,4170,4170,0
20230601,164500,1009350485,4170,4170,4170,4170,0
20230601,164400,1009350485,4170,4170,4170,4170,0
20230601,164300,1009350485,4170,4170,4170,4170,0
20230601,164200,1009350485,4170,4170,4170,4170,0
20230601,164100,1009350485,4170,4170,4170,4170,0
20230601,164000,1009350485,4170,4170,4170,4170,0
20230601,163900,1009350485,4170,4170,4170,4170,0
20230601,163800,1009350485,4170,4170,4170,4170,0
20230601,163700,1009350485,4170,4170,4170,4170,0
20230601,163600,1009350485,4170,4170,4170,4170,0
20230601,163500,1009350485,4170,4170,4170,4170,0
20230601,163400,1009350485,4170,4170,4170,4170,0
20230601,163300,1009350485,4170,4170,4170,4170,0
20230601,163200,1009350485,4170,4170,4170,4170,0
20230601,163100,1009350485,4170,4170,4170,4170,0
20230601,163000,1009350485,4170,4170,4170,4170,0
20230601,162900,1009350485,4170,4170,4170,4170,0
20230601,162800,1009350485,4170,4170,4170,4170,0
20230601,162700,1009350485,4170,4170,4170,4170,0
20230601,162600,1009350485,4170,4170,4170,4170,0
20230601,162500,1009350485,4170,4170,4170,4170,0
20230601,162400,1009350485,4170,4170,4170,4170,4092
20230601,162300,1009350485,4170,4170,4170,4170,0
20230601,162200,1009350485,4170,4170,4170,4170,0
20230601,162100,1009350485,4170,4170,4170,4170,0
20230601,162000,1009350485,4170,4170,4170,4170,0
20230601,161900,1009350485,4170,4170,4170,4170,0
20230601,161800,1009350485,4170,4170,4170,4170,0
20230601,161700,1009350485,4170,4170,4170,4170,0
20230601,161600,1009350485,4170,4170,4170,4170,0
20230601,161500,1009350485,4170,4170,4170,4170,0
20230601,161400,1009350485,4170,4170,4170,4170,0
20230601,161300,1009350485,4170,4170,4170,4170,0
20230601,161200,1009350485,4170,4170,4170,4170,0
20230601,161100,1009350485,4170,4170,4170,4170,0
20230601,161000,1009350485,4170,4170,4170,4170,0
20230601,160900,1009350485,4170,4170,4170,4170,0
20230601,160800,1009350485,4170,4170,4170,4170,0
20230601,160700,1009350485,4170,4170,4170,4170,0
20230601,160600,1009350485,4170,4170,4170,4170,0
20230601,160500,1009350485,4170,4170,4170,4170,0
20230601,160400,1009350485,4170,4170,4170,4170,0
20230601,160300,1009350485,4170,4170,4170,4170,0
20230601,160200,1009350485,4170,4170,4170,4170,0
20230601,160100,1009350485,4170,4170,4170,4170,0
20230601,160000,1009350485,4170,4170,4170,4170,0
20230601,155900,1009350485,4170,4170,4170,4170,0
20230601,155800,1009350485,4170,4170,4170,4170,0
20230601,155700,1009350485,4170,4170,4170,4170,0
20230601,155600,1009350485,4170,4170,4170,4170,0
20230601,155500,1009350485,4170,4170,4170,4170,0
20230601,155400,1009350485,4170,4170,4170,4170,4092
20230601,155300,1009350485,4170,4170,4170,4170,0
20230601,155200,1009350485,4170,4170,4170,4170,0
20230601,155100,1009350485,4170,4170,4170,4170,0
20230601,155000,1009350485,4170,4170,4170,4170,0
20230601,154900,1009350485,4170,4170,4170,4170,0
20230601,154800,1009350485,4170,4170,4170,4170,0
20230601,154700,1009350485,4170,4170,4170,4170,0
20230601,154600,1009350485,4170,4170,4170,4170,0
20230601,154500,1009350485,4170,4170,4170,4170,0
20230601,154400,1009350485,4170,4170,4170,4170,0
20230601,154300,1009350485,4170,4170,4170,4170,0
20230601,154200,1009350485,4170,4170,4170,4170,0
20230601,154100,1009350485,4170,4170,4170,4170,0
20230601,154000,1009350485,4170,4170,4170,4170,0
20230601,153900,1009350485,4170,4170,4170,4170,0
20230601,153800,1009350485,4170,4170,4170,4170,0
20230601,153700,1009350485,4170,4170,4170,4170,0
20230601,153600,1009350485,4170,4170,4170,4170,0
20230601,153500,1009350485,4170,4170,4170,4170,0
20230601,153400,1009350485,4170,4170,4170,4170,0
20230601,153300,1009350485,4170,4170,4170,4170,0
20230601,153200,1009350485,4170,4170,4170,4170,0
20230601,153100,1009350485,4170,4170,4170,4170,0
20230601,153000,1009350485,4170,4170,4170,4170,4092
20230601,152900,992286845,4160,4160,4160,4160,0
20230601,152800,992286845,4160,4160,4160,4160,0
20230601,152700,992286845,4160,4160,4160,4160,0
20230601,152600,992286845,4160,4160,4160,4160,0
20230601,152500,992286845,4160,4160,4160,4160,0
20230601,152400,992286845,4160,4160,4160,4160,0
20230601,152300,992286845,4160,4160,4160,4160,0
20230601,152200,992286845,4160,4160,4160,4160,0
20230601,152100,992286845,4160,4160,4160,4160,0
20230601,152000,992286845,4160,4160,4160,4160,0
20230601,151900,992286845,4160,4170,4170,4160,1285
20230601,151800,986928985,4170,4160,4170,4155,66
20230601,151700,986654385,4160,4160,4165,4155,269
20230601,151600,985536340,4160,4160,4165,4160,960
20230601,151500,981542080,4165,4160,4165,4160,60
20230601,151400,981292320,4160,4160,4165,4160,28
20230601,151300,981175760,4160,4165,4165,4160,299
20230601,151200,979930465,4165,4165,4165,4160,561
20230601,151100,977596545,4160,4165,4165,4160,19
20230601,151000,977517415,4165,4165,4165,4160,132
20230601,150900,976968135,4160,4165,4165,4160,36
20230601,150800,976818215,4165,4160,4165,4160,141
20230601,150700,976231575,4160,4165,4170,4160,1761
20230601,150600,968905150,4165,4165,4170,4165,73
20230601,150500,968601020,4170,4165,4170,4165,29
20230601,150400,968480155,4165,4165,4170,4165,68
20230601,150300,968196770,4165,4170,4170,4165,122
20230601,150200,967688480,4170,4165,4170,4165,17
20230601,150100,967617595,4165,4165,4165,4160,182
20230601,150000,966859575,4165,4165,4170,4165,809
20230601,145900,963490010,4160,4170,4170,4160,134
20230601,145800,962932405,4165,4165,4170,4160,212
20230601,145700,962049185,4165,4170,4170,4165,150
20230601,145600,961424275,4165,4170,4170,4165,100
20230601,145500,961007695,4170,4165,4170,4165,235
20230601,145400,960028760,4170,4160,4170,4160,104
20230601,145300,959595510,4165,4165,4165,4160,20
20230601,145200,959512215,4165,4160,4170,4160,243
20230601,145100,958501085,4165,4165,4165,4160,68
20230601,145000,958217870,4165,4160,4165,4160,155
20230601,144900,957572990,4165,4165,4165,4160,116
20230601,144800,957090270,4165,4160,4165,4155,319
20230601,144700,955763730,4160,4165,4165,4160,34
20230601,144600,955622130,4160,4160,4165,4160,119
20230601,144500,955127010,4160,4165,4165,4155,210
20230601,144400,954253920,4160,4155,4160,4155,273
20230601,144300,953118590,4155,4165,4170,4155,242
20230601,144200,952112050,4165,4160,4165,4160,461
20230601,144100,950192415,4165,4170,4170,4165,1907
20230601,144000,942249680,4170,4170,4170,4170,16
20230601,143900,942182960,4170,4170,4170,4165,154
20230601,143800,941541200,4170,4165,4170,4160,351
20230601,143700,940079530,4165,4165,4165,4165,16
20230601,143600,940012890,4160,4170,4170,4160,200
20230601,143500,939180235,4165,4170,4170,4165,104
20230601,143400,938746970,4170,4170,4170,4165,117
20230601,143300,938259505,4165,4160,4165,4160,922
20230601,143200,934419715,4160,4155,4160,4155,705
20230601,143100,931487535,4150,4155,4160,4150,102
20230601,143000,931063650,4160,4165,4165,4160,219
20230601,142900,930152530,4160,4165,4165,4160,235
20230601,142800,929174760,4165,4165,4165,4160,334
20230601,142700,927784070,4170,4165,4170,4165,1157
20230601,142600,922965085,4165,4170,4170,4165,175
20230601,142500,922236050,4170,4175,4175,4170,32
20230601,142400,922102530,4175,4170,4175,4170,283
20230601,142300,920922340,4165,4170,4170,4165,211
20230601,142200,920043375,4170,4165,4170,4160,205
20230601,142100,919189950,4165,4165,4165,4160,489
20230601,142000,917153685,4165,4160,4165,4160,153
20230601,141900,916517045,4160,4165,4165,4160,132
20230601,141800,915967845,4165,4170,4170,4165,48
20230601,141700,915767845,4160,4170,4170,4160,2217
20230601,141600,906544235,4170,4165,4170,4165,90
20230601,141500,906169305,4165,4165,4165,4160,1099
20230601,141400,901592555,4165,4165,4165,4160,129
20230601,141300,901055690,4165,4165,4165,4160,170
20230601,141200,900348065,4165,4170,4170,4160,651
20230601,141100,897639280,4170,4165,4170,4165,199
20230601,141000,896810365,4170,4175,4175,4170,191
20230601,140900,896013815,4170,4175,4175,4170,876
20230601,140800,892360765,4175,4160,4175,4160,1224
20230601,140700,887255990,4165,4165,4165,4160,182
20230601,140600,886498685,4165,4165,4165,4165,37
20230601,140500,886344580,4170,4170,4170,4165,135
20230601,140400,885782215,4170,4170,4170,4170,32
20230601,140300,885648775,4165,4165,4165,4160,224
20230601,140200,884716450,4165,4165,4165,4165,177
20230601,140100,883979245,4160,4165,4165,4160,132
20230601,140000,883429965,4160,4165,4165,4160,228
20230601,135900,882480925,4165,4165,4165,4165,51
20230601,135800,882268510,4170,4170,4170,4165,134
20230601,135700,881710315,4170,4175,4175,4170,40
20230601,135600,881543435,4175,4180,4180,4175,93
20230601,135500,881155060,4180,4180,4180,4180,16
20230601,135400,881088180,4180,4165,4180,4165,700
20230601,135300,878165115,4165,4165,4165,4160,238
20230601,135200,877174870,4165,4165,4165,4165,48
20230601,135100,876974950,4165,4160,4165,4160,133
20230601,135000,876421590,4160,4160,4165,4150,4543
20230601,134900,857552390,4160,4160,4160,4160,161
20230601,134800,856882630,4165,4165,4165,4165,32
20230601,134700,856749350,4165,4170,4170,4165,32
20230601,134600,856615990,4160,4165,4165,4160,257
20230601,134500,855546790,4165,4165,4165,4165,32
20230601,134400,855413510,4160,4160,4160,4160,117
20230601,134300,854926790,4160,4165,4165,4160,168
20230601,134200,854227625,4160,4170,4170,4160,201
20230601,134100,853390725,4165,4165,4165,4165,2
20230601,134000,853382395,4165,4160,4165,4155,897
20230601,133900,849650160,4155,4165,4165,4155,1874
20230601,133800,841855265,4165,4165,4165,4165,16
20230601,133700,841788625,4165,4170,4170,4165,212
20230601,133600,840905485,4170,4170,4170,4170,52
20230601,133500,840688645,4160,4160,4160,4160,186
20230601,133400,839914885,4165,4165,4165,4165,65
20230601,133300,839644160,4165,4170,4170,4165,105
20230601,133200,839206755,4170,4165,4170,4165,646
20230601,133100,836516095,4165,4165,4165,4165,32
20230601,133000,836382815,4160,4165,4165,4160,232
20230601,132900,835417535,4160,4160,4160,4155,185
20230601,132800,834648435,4165,4155,4165,4155,145
20230601,132700,834045800,4155,4160,4160,4155,149
20230601,132600,833426545,4160,4165,4165,4160,116
20230601,132500,832943905,4165,4165,4165,4160,198
20230601,132400,832119815,4165,4160,4165,4160,73
20230601,132300,831816085,4155,4160,4160,4155,142
20230601,132200,831225785,4165,4165,4165,4160,116
20230601,132100,830743065,4165,4160,4165,4160,117
20230601,132000,830256185,4165,4170,4170,4165,36
20230601,131900,830106165,4160,4165,4165,4160,167
20230601,131800,829411360,4165,4160,4165,4160,117
20230601,131700,828924635,4165,4160,4165,4160,85
20230601,131600,828571030,4155,4155,4155,4155,117
20230601,131500,828084895,4160,4160,4160,4160,85
20230601,131400,827731295,4155,4155,4155,4155,168
20230601,131300,827033255,4155,4155,4155,4155,236
20230601,131200,826052675,4155,4155,4155,4155,84
20230601,131100,825703655,4155,4155,4155,4155,117
20230601,131000,825217520,4155,4155,4155,4155,0
20230601,130900,825217520,4155,4160,4160,4155,551
20230601,130800,822928075,4155,4155,4160,4155,407
20230601,130700,821236190,4155,4155,4155,4155,81
20230601,130600,820899635,4155,4170,4170,4155,119
20230601,130500,820405145,4175,4175,4175,4175,1
20230601,130400,820400970,4160,4155,4160,4155,609
20230601,130300,817868845,4160,4160,4160,4160,0
20230601,130200,817868845,4160,4155,4160,4155,107
20230601,130100,817424150,4155,4155,4155,4155,116
20230601,130000,816942170,4155,4160,4160,4155,192
20230601,125900,816144310,4160,4160,4160,4160,97
20230601,125800,815740790,4160,4160,4160,4160,0
20230601,125700,815740790,4160,4155,4160,4150,308
20230601,125600,814460935,4155,4155,4155,4155,0
20230601,125500,814460935,4155,4155,4155,4155,0
20230601,125400,814460935,4155,4155,4155,4150,9758
20230601,125300,773916865,4150,4150,4150,4150,0
20230601,125200,773916865,4150,4150,4150,4150,201
20230601,125100,773082715,4155,4150,4155,4150,91
20230601,125000,772705060,4150,4150,4150,4150,199
20230601,124900,771879210,4150,4150,4150,4150,0
20230601,124800,771879210,4150,4150,4150,4150,286
20230601,124700,770692310,4150,4150,4150,4150,201
20230601,124600,769858160,4155,4155,4155,4155,1
20230601,124500,769854005,4150,4150,4150,4150,202
20230601,124400,769015705,4155,4150,4155,4150,644
20230601,124300,766343100,4150,4150,4155,4150,95
20230601,124200,765948845,4150,4150,4150,4150,116
20230601,124100,765467445,4150,4150,4155,4150,102
20230601,124000,765044095,4150,4150,4150,4150,202
20230601,123900,764205795,4155,4155,4155,4155,0
20230601,123800,764205795,4155,4150,4155,4150,204
20230601,123700,763359180,4150,4150,4150,4150,85
20230601,123600,763006430,4150,4155,4155,4150,139
20230601,123500,762429575,4155,4170,4170,4155,1265
20230601,123400,757172470,4155,4175,4175,4155,2
20230601,123300,757164140,4165,4150,4165,4150,1242
20230601,123200,751994225,4155,4155,4155,4155,0
20230601,123100,751994225,4155,4160,4160,4155,2116
20230601,123000,743191935,4160,4165,4165,4160,264
20230601,122900,742093645,4165,4160,4165,4160,125
20230601,122800,741573430,4170,4160,4170,4160,119
20230601,122700,741078370,4160,4175,4175,4160,84
20230601,122600,740728030,4160,4160,4160,4160,201
20230601,122500,739891870,4165,4165,4165,4165,11
20230601,122400,739846055,4160,4160,4160,4160,116
20230601,122300,739363495,4165,4180,4180,4165,188
20230601,122200,738580355,4180,4175,4200,4175,2288
20230601,122100,729005065,4160,4155,4180,4155,1310
20230601,122000,723544695,4155,4155,4155,4155,49
20230601,121900,723341100,4155,4160,4160,4150,319
20230601,121800,722015825,4160,4160,4160,4160,0
20230601,121700,722015825,4160,4165,4165,4155,819
20230601,121600,718609820,4170,4170,4170,4170,5
20230601,121500,718588970,4180,4155,4180,4155,1125
20230601,121400,713909375,4155,4160,4160,4155,2798
20230601,121300,702283440,4160,4160,4160,4160,137
20230601,121200,701713520,4160,4160,4160,4160,200
20230601,121100,700881520,4165,4160,4165,4160,36
20230601,121000,700731705,4160,4160,4160,4160,109
20230601,120900,700278265,4155,4150,4155,4150,1774
20230601,120800,692914250,4150,4150,4150,4150,385
20230601,120700,691316500,4150,4150,4150,4150,266
20230601,120600,690212600,4150,4150,4150,4150,85
20230601,120500,689859850,4150,4150,4150,4150,201
20230601,120400,689025700,4150,4150,4150,4150,0
20230601,120300,689025700,4150,4150,4150,4150,86
20230601,120200,688668800,4150,4150,4150,4150,284
20230601,120100,687490200,4150,4150,4150,4150,0
20230601,120000,687490200,4150,4150,4150,4150,116
20230601,115900,687008800,4150,4150,4150,4150,163
20230601,115800,686332350,4155,4150,4155,4150,222
20230601,115700,685411025,4150,4150,4150,4150,197
20230601,115600,684593475,4150,4150,4150,4150,169
20230601,115500,683892125,4150,4150,4150,4150,116
20230601,115400,683410725,4155,4150,4155,4150,345
20230601,115300,681978415,4155,4155,4155,4155,5
20230601,115200,681957640,4160,4165,4165,4160,18
20230601,115100,681882745,4165,4155,4170,4155,208
20230601,115000,681018410,4155,4155,4155,4155,1
20230601,114900,681014255,4155,4155,4155,4155,84
20230601,114800,680665235,4150,4155,4155,4150,264
20230601,114700,679569585,4155,4155,4155,4155,0
20230601,114600,679569585,4155,4155,4155,4155,202
20230601,114500,678730275,4155,4155,4155,4155,83
20230601,114400,678385410,4155,4155,4155,4155,71
20230601,114300,678090405,4160,4175,4175,4160,136
20230601,114200,677524345,4160,4160,4160,4160,105
20230601,114100,677087545,4160,4150,4165,4150,2657
20230601,114000,666034530,4155,4155,4155,4155,1000
20230601,113900,661879530,4155,4155,4155,4155,1080
20230601,113800,657392130,4160,4155,4160,4155,5623
20230601,113700,634025875,4160,4160,4160,4155,3696
20230601,113600,618666755,4160,4160,4160,4160,116
20230601,113500,618184195,4165,4160,4165,4160,405
20230601,113400,616498410,4160,4155,4160,4150,203
20230601,113300,615655520,4155,4155,4155,4155,14
20230601,113200,615597350,4155,4140,4155,4140,5919
20230601,113100,591062975,4140,4140,4140,4140,715
20230601,113000,588102875,4140,4140,4140,4140,164
20230601,112900,587423915,4140,4145,4145,4140,322
20230601,112800,586089810,4150,4145,4150,4145,5004
20230601,112700,565348210,4145,4145,4150,4145,346
20230601,112600,563913620,4145,4145,4145,4145,0
20230601,112500,563913620,4145,4145,4145,4145,116
20230601,112400,563432800,4155,4150,4155,4150,500
20230601,112300,561357215,4145,4140,4145,4140,1085
20230601,112200,556860315,4140,4140,4145,4140,317
20230601,112100,555547435,4140,4140,4140,4140,109
20230601,112000,555096175,4140,4145,4145,4140,206
20230601,111900,554243310,4145,4145,4145,4145,882
20230601,111800,550587420,4140,4145,4145,4140,1216
20230601,111700,545548050,4145,4145,4145,4145,2813
20230601,111600,533888165,4145,4145,4145,4145,475
20230601,111500,531919290,4160,4145,4160,4145,626
20230601,111400,529321965,4145,4145,4165,4145,3573
20230601,111300,514510000,4145,4145,4145,4145,929
20230601,111200,510659295,4155,4150,4155,4145,800
20230601,111100,507338495,4155,4150,4155,4150,1310
20230601,111000,501901805,4155,4160,4160,4155,491
20230601,110900,499860500,4165,4165,4165,4165,1116
20230601,110800,495212360,4165,4170,4170,4165,317
20230601,110700,493891055,4165,4165,4165,4165,85
20230601,110600,493537030,4175,4170,4175,4170,591
20230601,110500,491071600,4175,4175,4175,4175,1969
20230601,110400,482851025,4175,4175,4175,4175,85
20230601,110300,482496150,4180,4185,4185,4180,201
20230601,110200,481655965,4180,4180,4180,4180,211
20230601,110100,480773985,4180,4180,4180,4180,116
20230601,110000,480289105,4180,4180,4180,4180,101
20230601,105900,479866925,4180,4180,4180,4180,754
20230601,105800,476715205,4180,4185,4185,4180,151
20230601,105700,476083275,4185,4185,4190,4185,116
20230601,105600,475597800,4185,4185,4185,4185,201
20230601,105500,474756615,4185,4185,4185,4185,284
20230601,105400,473568075,4185,4190,4190,4185,148
20230601,105300,472948535,4185,4185,4185,4185,85
20230601,105200,472592810,4185,4185,4185,4185,158
20230601,105100,471931580,4185,4190,4190,4185,1431
20230601,105000,465936275,4195,4195,4195,4195,836
20230601,104900,462429255,4195,4200,4200,4190,2391
20230601,104800,452395145,4205,4205,4215,4200,2060
20230601,104700,443723165,4195,4195,4205,4195,983
20230601,104600,439596980,4195,4195,4195,4190,8497
20230601,104500,403952480,4195,4185,4195,4185,441
20230601,104400,402103915,4190,4190,4190,4185,249
20230601,104300,401060885,4180,4180,4180,4180,58
20230601,104200,400818445,4175,4175,4180,4175,1619
20230601,104100,394058700,4175,4185,4185,4170,114
20230601,104000,393582925,4175,4180,4180,4170,9167
20230601,103900,355308980,4195,4175,4195,4175,2044
20230601,103800,346763645,4170,4165,4170,4165,1201
20230601,103700,341755890,4165,4165,4165,4165,216
20230601,103600,340856250,4165,4170,4170,4165,383
20230601,103500,339259565,4170,4170,4170,4170,201
20230601,103400,338421395,4175,4170,4175,4170,135
20230601,103300,337858135,4170,4175,4175,4170,124
20230601,103200,337340860,4175,4175,4180,4175,418
20230601,103100,335595210,4180,4180,4180,4180,261
20230601,103000,334504230,4180,4180,4185,4180,170
20230601,102900,333793580,4180,4180,4185,4180,212
20230601,102800,332907335,4180,4180,4180,4180,153
20230601,102700,332267795,4180,4180,4185,4180,111
20230601,102600,331803810,4185,4185,4185,4185,1
20230601,102500,331799625,4175,4170,4185,4170,276
20230601,102400,330647870,4175,4170,4175,4170,795
20230601,102300,327329985,4160,4160,4160,4160,160
20230601,102200,326664385,4165,4160,4165,4160,516
20230601,102100,324516990,4160,4145,4160,4145,1161
20230601,102000,319695625,4155,4145,4155,4140,2919
20230601,101900,307593490,4140,4145,4145,4140,123
20230601,101800,307084075,4140,4140,4140,4130,2762
20230601,101700,295667435,4140,4135,4140,4130,1161
20230601,101600,290865145,4135,4155,4155,4135,118
20230601,101500,290377195,4145,4140,4145,4135,1190
20230601,101400,285448425,4145,4140,4150,4140,1162
20230601,101300,280633505,4155,4145,4155,4145,648
20230601,101200,277947495,4145,4135,4145,4125,3023
20230601,101100,265456660,4140,4150,4150,4130,2515
20230601,101000,255051120,4150,4150,4155,4150,2249
20230601,100900,245717555,4155,4155,4155,4150,3038
20230601,100800,233107105,4155,4155,4155,4150,621
20230601,100700,230527265,4155,4150,4155,4150,202
20230601,100600,229688960,4155,4150,4155,4150,1002
20230601,100500,225530650,4150,4150,4155,4150,700
20230601,100400,222625590,4150,4160,4165,4150,16187
20230601,100300,155418075,4160,4165,4170,4160,405
20230601,100200,153732725,4170,4165,4170,4165,1150
20230601,100100,148942965,4170,4170,4170,4165,210
20230601,100000,148068230,4170,4175,4175,4170,2222
20230601,095900,138799355,4175,4180,4180,4175,149
20230601,095800,138177115,4175,4180,4180,4175,223
20230601,095700,137245725,4175,4180,4180,4175,303
20230601,095600,135979770,4180,4175,4180,4175,1045
20230601,095500,131612330,4175,4180,4180,4175,309
20230601,095400,130321290,4180,4185,4185,4180,158
20230601,095300,129660800,4185,4180,4185,4180,210
20230601,095200,128782950,4180,4185,4185,4180,200
20230601,095100,127946535,4185,4190,4190,4185,34
20230601,095000,127804080,4180,4180,4180,4180,255
20230601,094900,126738180,4180,4185,4185,4180,50
20230601,094800,126529030,4180,4180,4180,4180,116
20230601,094700,126044150,4180,4180,4180,4180,169
20230601,094600,125337730,4180,4180,4180,4180,0
20230601,094500,125337730,4180,4185,4190,4180,620
20230601,094400,122743400,4185,4185,4185,4185,168
20230601,094300,122040320,4190,4195,4195,4190,1282
20230601,094200,116663520,4200,4200,4200,4200,85
20230601,094100,116306520,4205,4195,4205,4195,147
20230601,094000,115689555,4200,4200,4200,4200,167
20230601,093900,114988155,4195,4195,4200,4195,129
20230601,093800,114446850,4195,4195,4195,4195,117
20230601,093700,113956035,4195,4195,4195,4195,0
20230601,093600,113956035,4195,4200,4200,4195,280
20230601,093500,112780845,4200,4200,4200,4200,84
20230601,093400,112428045,4195,4205,4205,4195,84
20230601,093300,112075365,4200,4200,4200,4200,117
20230601,093200,111583965,4210,4200,4210,4200,230
20230601,093100,110617665,4195,4195,4195,4195,812
20230601,093000,107211325,4195,4195,4200,4195,341
20230601,092900,105779245,4190,4195,4195,4190,307
20230601,092800,104492375,4200,4200,4200,4200,27
20230601,092700,104378975,4200,4200,4200,4200,14
20230601,092600,104320175,4200,4200,4210,4200,167
20230601,092500,103618335,4200,4185,4200,4185,1240
20230601,092400,98422205,4185,4185,4185,4185,215
20230601,092300,97522430,4185,4180,4190,4180,745
20230601,092200,94407395,4170,4170,4175,4170,2103
20230601,092100,85632615,4170,4175,4185,4170,2829
20230601,092000,73817860,4165,4185,4185,4165,2126
20230601,091900,64940965,4185,4200,4200,4185,608
20230601,091800,62393655,4200,4200,4200,4195,224
20230601,091700,61453460,4200,4200,4200,4195,2115
20230601,091600,52571045,4210,4200,4210,4200,132
20230601,091500,52016175,4200,4195,4200,4195,1634
20230601,091400,45153960,4195,4195,4195,4195,82
20230601,091300,44809970,4195,4195,4200,4190,120
20230601,091200,44306755,4195,4200,4200,4195,276
20230601,091100,43148755,4200,4200,4200,4200,469
20230601,091000,41178955,4205,4205,4205,4205,1
20230601,090900,41174750,4220,4220,4220,4220,100
20230601,090800,40752750,4195,4195,4195,4195,293
20230601,090700,39523615,4200,4220,4220,4200,948
20230601,090600,35540050,4220,4190,4220,4190,643
20230601,090500,32840465,4185,4180,4190,4180,591
20230601,090400,30367090,4175,4175,4180,4175,20
20230601,090300,30283545,4190,4190,4190,4150,4243
20230601,090200,12562680,4190,4190,4190,4190,202
20230601,090100,11716300,4200,4200,4200,4200,1448
20230601,090000,5634700,4205,4205,4205,4205,1340