stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,210100,5886102800,9770,9770,9770,9770,11535
20230601,210000,5886102800,9770,9770,9770,9770,0
20230601,205900,5886102800,9770,9770,9770,9770,0
20230601,205800,5886102800,9770,9770,9770,9770,0
20230601,205700,5886102800,9770,9770,9770,9770,0
20230601,205600,5886102800,9770,9770,9770,9770,0
20230601,205500,5886102800,9770,9770,9770,9770,0
20230601,205400,5886102800,9770,9770,9770,9770,0
20230601,205300,5886102800,9770,9770,9770,9770,0
20230601,205200,5886102800,9770,9770,9770,9770,0
20230601,205100,5886102800,9770,9770,9770,9770,0
20230601,205000,5886102800,9770,9770,9770,9770,0
20230601,204900,5886102800,9770,9770,9770,9770,0
20230601,204800,5886102800,9770,9770,9770,9770,0
20230601,204700,5886102800,9770,9770,9770,9770,0
20230601,204600,5886102800,9770,9770,9770,9770,0
20230601,204500,5886102800,9770,9770,9770,9770,0
20230601,204400,5886102800,9770,9770,9770,9770,0
20230601,204300,5886102800,9770,9770,9770,9770,0
20230601,204200,5886102800,9770,9770,9770,9770,0
20230601,204100,5886102800,9770,9770,9770,9770,0
20230601,204000,5886102800,9770,9770,9770,9770,0
20230601,203900,5886102800,9770,9770,9770,9770,0
20230601,203800,5886102800,9770,9770,9770,9770,0
20230601,203700,5886102800,9770,9770,9770,9770,0
20230601,203600,5886102800,9770,9770,9770,9770,0
20230601,203500,5886102800,9770,9770,9770,9770,0
20230601,203400,5886102800,9770,9770,9770,9770,0
20230601,203300,5886102800,9770,9770,9770,9770,0
20230601,203200,5886102800,9770,9770,9770,9770,0
20230601,203100,5886102800,9770,9770,9770,9770,11535
20230601,203000,5886102800,9770,9770,9770,9770,0
20230601,202900,5886102800,9770,9770,9770,9770,0
20230601,202800,5886102800,9770,9770,9770,9770,0
20230601,202700,5886102800,9770,9770,9770,9770,0
20230601,202600,5886102800,9770,9770,9770,9770,0
20230601,202500,5886102800,9770,9770,9770,9770,0
20230601,202400,5886102800,9770,9770,9770,9770,0
20230601,202300,5886102800,9770,9770,9770,9770,0
20230601,202200,5886102800,9770,9770,9770,9770,0
20230601,202100,5886102800,9770,9770,9770,9770,0
20230601,202000,5886102800,9770,9770,9770,9770,0
20230601,201900,5886102800,9770,9770,9770,9770,0
20230601,201800,5886102800,9770,9770,9770,9770,0
20230601,201700,5886102800,9770,9770,9770,9770,0
20230601,201600,5886102800,9770,9770,9770,9770,0
20230601,201500,5886102800,9770,9770,9770,9770,0
20230601,201400,5886102800,9770,9770,9770,9770,0
20230601,201300,5886102800,9770,9770,9770,9770,0
20230601,201200,5886102800,9770,9770,9770,9770,0
20230601,201100,5886102800,9770,9770,9770,9770,0
20230601,201000,5886102800,9770,9770,9770,9770,0
20230601,200900,5886102800,9770,9770,9770,9770,0
20230601,200800,5886102800,9770,9770,9770,9770,0
20230601,200700,5886102800,9770,9770,9770,9770,0
20230601,200600,5886102800,9770,9770,9770,9770,0
20230601,200500,5886102800,9770,9770,9770,9770,0
20230601,200400,5886102800,9770,9770,9770,9770,0
20230601,200300,5886102800,9770,9770,9770,9770,0
20230601,200200,5886102800,9770,9770,9770,9770,0
20230601,200100,5886102800,9770,9770,9770,9770,11535
20230601,200000,5886102800,9770,9770,9770,9770,0
20230601,195900,5886102800,9770,9770,9770,9770,0
20230601,195800,5886102800,9770,9770,9770,9770,0
20230601,195700,5886102800,9770,9770,9770,9770,0
20230601,195600,5886102800,9770,9770,9770,9770,0
20230601,195500,5886102800,9770,9770,9770,9770,0
20230601,195400,5886102800,9770,9770,9770,9770,0
20230601,195300,5886102800,9770,9770,9770,9770,0
20230601,195200,5886102800,9770,9770,9770,9770,0
20230601,195100,5886102800,9770,9770,9770,9770,0
20230601,195000,5886102800,9770,9770,9770,9770,0
20230601,194900,5886102800,9770,9770,9770,9770,0
20230601,194800,5886102800,9770,9770,9770,9770,0
20230601,194700,5886102800,9770,9770,9770,9770,0
20230601,194600,5886102800,9770,9770,9770,9770,0
20230601,194500,5886102800,9770,9770,9770,9770,0
20230601,194400,5886102800,9770,9770,9770,9770,0
20230601,194300,5886102800,9770,9770,9770,9770,0
20230601,194200,5886102800,9770,9770,9770,9770,0
20230601,194100,5886102800,9770,9770,9770,9770,0
20230601,194000,5886102800,9770,9770,9770,9770,0
20230601,193900,5886102800,9770,9770,9770,9770,0
20230601,193800,5886102800,9770,9770,9770,9770,0
20230601,193700,5886102800,9770,9770,9770,9770,0
20230601,193600,5886102800,9770,9770,9770,9770,0
20230601,193500,5886102800,9770,9770,9770,9770,0
20230601,193400,5886102800,9770,9770,9770,9770,0
20230601,193300,5886102800,9770,9770,9770,9770,0
20230601,193200,5886102800,9770,9770,9770,9770,0
20230601,193100,5886102800,9770,9770,9770,9770,11535
20230601,193000,5886102800,9770,9770,9770,9770,0
20230601,192900,5886102800,9770,9770,9770,9770,0
20230601,192800,5886102800,9770,9770,9770,9770,0
20230601,192700,5886102800,9770,9770,9770,9770,0
20230601,192600,5886102800,9770,9770,9770,9770,0
20230601,192500,5886102800,9770,9770,9770,9770,0
20230601,192400,5886102800,9770,9770,9770,9770,0
20230601,192300,5886102800,9770,9770,9770,9770,0
20230601,192200,5886102800,9770,9770,9770,9770,0
20230601,192100,5886102800,9770,9770,9770,9770,0
20230601,192000,5886102800,9770,9770,9770,9770,0
20230601,191900,5886102800,9770,9770,9770,9770,0
20230601,191800,5886102800,9770,9770,9770,9770,0
20230601,191700,5886102800,9770,9770,9770,9770,0
20230601,191600,5886102800,9770,9770,9770,9770,0
20230601,191500,5886102800,9770,9770,9770,9770,0
20230601,191400,5886102800,9770,9770,9770,9770,0
20230601,191300,5886102800,9770,9770,9770,9770,0
20230601,191200,5886102800,9770,9770,9770,9770,0
20230601,191100,5886102800,9770,9770,9770,9770,0
20230601,191000,5886102800,9770,9770,9770,9770,0
20230601,190900,5886102800,9770,9770,9770,9770,0
20230601,190800,5886102800,9770,9770,9770,9770,0
20230601,190700,5886102800,9770,9770,9770,9770,0
20230601,190600,5886102800,9770,9770,9770,9770,0
20230601,190500,5886102800,9770,9770,9770,9770,0
20230601,190400,5886102800,9770,9770,9770,9770,0
20230601,190300,5886102800,9770,9770,9770,9770,0
20230601,190200,5886102800,9770,9770,9770,9770,0
20230601,190100,5886102800,9770,9770,9770,9770,11535
20230601,190000,5886102800,9770,9770,9770,9770,0
20230601,185900,5886102800,9770,9770,9770,9770,0
20230601,185800,5886102800,9770,9770,9770,9770,0
20230601,185700,5886102800,9770,9770,9770,9770,0
20230601,185600,5886102800,9770,9770,9770,9770,0
20230601,185500,5886102800,9770,9770,9770,9770,0
20230601,185400,5886102800,9770,9770,9770,9770,0
20230601,185300,5886102800,9770,9770,9770,9770,0
20230601,185200,5886102800,9770,9770,9770,9770,0
20230601,185100,5886102800,9770,9770,9770,9770,0
20230601,185000,5886102800,9770,9770,9770,9770,0
20230601,184900,5886102800,9770,9770,9770,9770,0
20230601,184800,5886102800,9770,9770,9770,9770,0
20230601,184700,5886102800,9770,9770,9770,9770,0
20230601,184600,5886102800,9770,9770,9770,9770,0
20230601,184500,5886102800,9770,9770,9770,9770,0
20230601,184400,5886102800,9770,9770,9770,9770,0
20230601,184300,5886102800,9770,9770,9770,9770,0
20230601,184200,5886102800,9770,9770,9770,9770,0
20230601,184100,5886102800,9770,9770,9770,9770,0
20230601,184000,5886102800,9770,9770,9770,9770,0
20230601,183900,5886102800,9770,9770,9770,9770,0
20230601,183800,5886102800,9770,9770,9770,9770,0
20230601,183700,5886102800,9770,9770,9770,9770,0
20230601,183600,5886102800,9770,9770,9770,9770,0
20230601,183500,5886102800,9770,9770,9770,9770,0
20230601,183400,5886102800,9770,9770,9770,9770,0
20230601,183300,5886102800,9770,9770,9770,9770,0
20230601,183200,5886102800,9770,9770,9770,9770,0
20230601,183100,5886102800,9770,9770,9770,9770,11535
20230601,183000,5886102800,9770,9770,9770,9770,0
20230601,182900,5886102800,9770,9770,9770,9770,0
20230601,182800,5886102800,9770,9770,9770,9770,0
20230601,182700,5886102800,9770,9770,9770,9770,0
20230601,182600,5886102800,9770,9770,9770,9770,0
20230601,182500,5886102800,9770,9770,9770,9770,0
20230601,182400,5886102800,9770,9770,9770,9770,0
20230601,182300,5886102800,9770,9770,9770,9770,0
20230601,182200,5886102800,9770,9770,9770,9770,0
20230601,182100,5886102800,9770,9770,9770,9770,0
20230601,182000,5886102800,9770,9770,9770,9770,0
20230601,181900,5886102800,9770,9770,9770,9770,0
20230601,181800,5886102800,9770,9770,9770,9770,0
20230601,181700,5886102800,9770,9770,9770,9770,0
20230601,181600,5886102800,9770,9770,9770,9770,0
20230601,181500,5886102800,9770,9770,9770,9770,0
20230601,181400,5886102800,9770,9770,9770,9770,0
20230601,181300,5886102800,9770,9770,9770,9770,0
20230601,181200,5886102800,9770,9770,9770,9770,0
20230601,181100,5886102800,9770,9770,9770,9770,0
20230601,181000,5886102800,9770,9770,9770,9770,0
20230601,180900,5886102800,9770,9770,9770,9770,0
20230601,180800,5886102800,9770,9770,9770,9770,0
20230601,180700,5886102800,9770,9770,9770,9770,0
20230601,180600,5886102800,9770,9770,9770,9770,0
20230601,180500,5886102800,9770,9770,9770,9770,0
20230601,180400,5886102800,9770,9770,9770,9770,0
20230601,180300,5886102800,9770,9770,9770,9770,0
20230601,180200,5886102800,9770,9770,9770,9770,0
20230601,180100,5886102800,9770,9770,9770,9770,11535
20230601,180000,5886102800,9770,9770,9770,9770,0
20230601,175900,5886102800,9770,9770,9770,9770,0
20230601,175800,5886102800,9770,9770,9770,9770,0
20230601,175700,5886102800,9770,9770,9770,9770,0
20230601,175600,5886102800,9770,9770,9770,9770,0
20230601,175500,5886102800,9770,9770,9770,9770,0
20230601,175400,5886102800,9770,9770,9770,9770,0
20230601,175300,5886102800,9770,9770,9770,9770,0
20230601,175200,5886102800,9770,9770,9770,9770,0
20230601,175100,5886102800,9770,9770,9770,9770,0
20230601,175000,5886102800,9770,9770,9770,9770,0
20230601,174900,5886102800,9770,9770,9770,9770,0
20230601,174800,5886102800,9770,9770,9770,9770,0
20230601,174700,5886102800,9770,9770,9770,9770,0
20230601,174600,5886102800,9770,9770,9770,9770,0
20230601,174500,5886102800,9770,9770,9770,9770,0
20230601,174400,5886102800,9770,9770,9770,9770,0
20230601,174300,5886102800,9770,9770,9770,9770,0
20230601,174200,5886102800,9770,9770,9770,9770,0
20230601,174100,5886102800,9770,9770,9770,9770,0
20230601,174000,5886102800,9770,9770,9770,9770,0
20230601,173900,5886102800,9770,9770,9770,9770,0
20230601,173800,5886102800,9770,9770,9770,9770,0
20230601,173700,5886102800,9770,9770,9770,9770,0
20230601,173600,5886102800,9770,9770,9770,9770,0
20230601,173500,5886102800,9770,9770,9770,9770,0
20230601,173400,5886102800,9770,9770,9770,9770,0
20230601,173300,5886102800,9770,9770,9770,9770,0
20230601,173200,5886102800,9770,9770,9770,9770,0
20230601,173100,5886102800,9770,9770,9770,9770,11535
20230601,173000,5886102800,9770,9770,9770,9770,0
20230601,172900,5886102800,9770,9770,9770,9770,0
20230601,172800,5886102800,9770,9770,9770,9770,0
20230601,172700,5886102800,9770,9770,9770,9770,0
20230601,172600,5886102800,9770,9770,9770,9770,0
20230601,172500,5886102800,9770,9770,9770,9770,0
20230601,172400,5886102800,9770,9770,9770,9770,0
20230601,172300,5886102800,9770,9770,9770,9770,0
20230601,172200,5886102800,9770,9770,9770,9770,0
20230601,172100,5886102800,9770,9770,9770,9770,0
20230601,172000,5886102800,9770,9770,9770,9770,0
20230601,171900,5886102800,9770,9770,9770,9770,0
20230601,171800,5886102800,9770,9770,9770,9770,0
20230601,171700,5886102800,9770,9770,9770,9770,0
20230601,171600,5886102800,9770,9770,9770,9770,0
20230601,171500,5886102800,9770,9770,9770,9770,0
20230601,171400,5886102800,9770,9770,9770,9770,0
20230601,171300,5886102800,9770,9770,9770,9770,0
20230601,171200,5886102800,9770,9770,9770,9770,0
20230601,171100,5886102800,9770,9770,9770,9770,0
20230601,171000,5886102800,9770,9770,9770,9770,0
20230601,170900,5886102800,9770,9770,9770,9770,0
20230601,170800,5886102800,9770,9770,9770,9770,0
20230601,170700,5886102800,9770,9770,9770,9770,0
20230601,170600,5886102800,9770,9770,9770,9770,0
20230601,170500,5886102800,9770,9770,9770,9770,0
20230601,170400,5886102800,9770,9770,9770,9770,0
20230601,170300,5886102800,9770,9770,9770,9770,0
20230601,170200,5886102800,9770,9770,9770,9770,0
20230601,170100,5886102800,9770,9770,9770,9770,11535
20230601,170000,5886102800,9770,9770,9770,9770,0
20230601,165900,5886102800,9770,9770,9770,9770,0
20230601,165800,5886102800,9770,9770,9770,9770,0
20230601,165700,5886102800,9770,9770,9770,9770,0
20230601,165600,5886102800,9770,9770,9770,9770,0
20230601,165500,5886102800,9770,9770,9770,9770,0
20230601,165400,5886102800,9770,9770,9770,9770,0
20230601,165300,5886102800,9770,9770,9770,9770,0
20230601,165200,5886102800,9770,9770,9770,9770,0
20230601,165100,5886102800,9770,9770,9770,9770,0
20230601,165000,5886102800,9770,9770,9770,9770,0
20230601,164900,5886102800,9770,9770,9770,9770,0
20230601,164800,5886102800,9770,9770,9770,9770,0
20230601,164700,5886102800,9770,9770,9770,9770,0
20230601,164600,5886102800,9770,9770,9770,9770,0
20230601,164500,5886102800,9770,9770,9770,9770,0
20230601,164400,5886102800,9770,9770,9770,9770,0
20230601,164300,5886102800,9770,9770,9770,9770,0
20230601,164200,5886102800,9770,9770,9770,9770,0
20230601,164100,5886102800,9770,9770,9770,9770,0
20230601,164000,5886102800,9770,9770,9770,9770,0
20230601,163900,5886102800,9770,9770,9770,9770,0
20230601,163800,5886102800,9770,9770,9770,9770,0
20230601,163700,5886102800,9770,9770,9770,9770,0
20230601,163600,5886102800,9770,9770,9770,9770,0
20230601,163500,5886102800,9770,9770,9770,9770,0
20230601,163400,5886102800,9770,9770,9770,9770,0
20230601,163300,5886102800,9770,9770,9770,9770,0
20230601,163200,5886102800,9770,9770,9770,9770,0
20230601,163100,5886102800,9770,9770,9770,9770,11535
20230601,163000,5886102800,9770,9770,9770,9770,0
20230601,162900,5886102800,9770,9770,9770,9770,0
20230601,162800,5886102800,9770,9770,9770,9770,0
20230601,162700,5886102800,9770,9770,9770,9770,0
20230601,162600,5886102800,9770,9770,9770,9770,0
20230601,162500,5886102800,9770,9770,9770,9770,0
20230601,162400,5886102800,9770,9770,9770,9770,0
20230601,162300,5886102800,9770,9770,9770,9770,0
20230601,162200,5886102800,9770,9770,9770,9770,0
20230601,162100,5886102800,9770,9770,9770,9770,0
20230601,162000,5886102800,9770,9770,9770,9770,0
20230601,161900,5886102800,9770,9770,9770,9770,0
20230601,161800,5886102800,9770,9770,9770,9770,0
20230601,161700,5886102800,9770,9770,9770,9770,0
20230601,161600,5886102800,9770,9770,9770,9770,0
20230601,161500,5886102800,9770,9770,9770,9770,0
20230601,161400,5886102800,9770,9770,9770,9770,0
20230601,161300,5886102800,9770,9770,9770,9770,0
20230601,161200,5886102800,9770,9770,9770,9770,0
20230601,161100,5886102800,9770,9770,9770,9770,0
20230601,161000,5886102800,9770,9770,9770,9770,0
20230601,160900,5886102800,9770,9770,9770,9770,0
20230601,160800,5886102800,9770,9770,9770,9770,0
20230601,160700,5886102800,9770,9770,9770,9770,0
20230601,160600,5886102800,9770,9770,9770,9770,0
20230601,160500,5886102800,9770,9770,9770,9770,0
20230601,160400,5886102800,9770,9770,9770,9770,0
20230601,160300,5886102800,9770,9770,9770,9770,0
20230601,160200,5886102800,9770,9770,9770,9770,0
20230601,160100,5886102800,9770,9770,9770,9770,11535
20230601,160000,5886102800,9770,9770,9770,9770,0
20230601,155900,5886102800,9770,9770,9770,9770,0
20230601,155800,5886102800,9770,9770,9770,9770,0
20230601,155700,5886102800,9770,9770,9770,9770,0
20230601,155600,5886102800,9770,9770,9770,9770,0
20230601,155500,5886102800,9770,9770,9770,9770,0
20230601,155400,5886102800,9770,9770,9770,9770,0
20230601,155300,5886102800,9770,9770,9770,9770,0
20230601,155200,5886102800,9770,9770,9770,9770,0
20230601,155100,5886102800,9770,9770,9770,9770,0
20230601,155000,5886102800,9770,9770,9770,9770,0
20230601,154900,5886102800,9770,9770,9770,9770,0
20230601,154800,5886102800,9770,9770,9770,9770,0
20230601,154700,5886102800,9770,9770,9770,9770,0
20230601,154600,5886102800,9770,9770,9770,9770,0
20230601,154500,5886102800,9770,9770,9770,9770,0
20230601,154400,5886102800,9770,9770,9770,9770,0
20230601,154300,5886102800,9770,9770,9770,9770,0
20230601,154200,5886102800,9770,9770,9770,9770,0
20230601,154100,5886102800,9770,9770,9770,9770,0
20230601,154000,5886102800,9770,9770,9770,9770,0
20230601,153900,5886102800,9770,9770,9770,9770,0
20230601,153800,5886102800,9770,9770,9770,9770,0
20230601,153700,5886102800,9770,9770,9770,9770,0
20230601,153600,5886102800,9770,9770,9770,9770,0
20230601,153500,5886102800,9770,9770,9770,9770,0
20230601,153400,5886102800,9770,9770,9770,9770,0
20230601,153300,5886102800,9770,9770,9770,9770,0
20230601,153200,5886102800,9770,9770,9770,9770,0
20230601,153100,5886102800,9770,9770,9770,9770,11535
20230601,153000,5886102800,9770,9770,9770,9770,11535
20230601,152900,5773405850,9770,9770,9770,9770,0
20230601,152800,5773405850,9770,9770,9770,9770,0
20230601,152700,5773405850,9770,9770,9770,9770,0
20230601,152600,5773405850,9770,9770,9770,9770,0
20230601,152500,5773405850,9770,9770,9770,9770,0
20230601,152400,5773405850,9770,9770,9770,9770,0
20230601,152300,5773405850,9770,9770,9770,9770,0
20230601,152200,5773405850,9770,9770,9770,9770,0
20230601,152100,5773405850,9770,9770,9770,9770,0
20230601,152000,5773405850,9770,9770,9770,9770,0
20230601,151900,5773405850,9770,9780,9790,9770,3648
20230601,151800,5737748770,9780,9780,9780,9770,189
20230601,151700,5735900430,9780,9770,9780,9770,1791
20230601,151600,5718401750,9760,9760,9760,9750,2196
20230601,151500,5696976210,9760,9750,9760,9750,1460
20230601,151400,5682732010,9750,9760,9760,9750,497
20230601,151300,5677881790,9760,9760,9760,9750,377
20230601,151200,5674202610,9760,9750,9760,9750,183
20230601,151100,5672418190,9750,9750,9760,9750,565
20230601,151000,5666909430,9760,9750,9760,9750,975
20230601,150900,5657402930,9750,9760,9760,9750,2442
20230601,150800,5633592750,9750,9760,9760,9750,820
20230601,150700,5625591610,9760,9760,9760,9750,3287
20230601,150600,5593529320,9750,9760,9760,9750,1329
20230601,150500,5580565460,9760,9760,9760,9750,419
20230601,150400,5576476220,9760,9750,9760,9750,746
20230601,150300,5569201390,9760,9750,9760,9750,1070
20230601,150200,5558765880,9750,9760,9760,9750,440
20230601,150100,5554475480,9760,9750,9760,9750,323
20230601,150000,5551323070,9760,9760,9760,9760,410
20230601,145900,5547321470,9760,9760,9760,9760,53
20230601,145800,5546804190,9750,9740,9760,9740,1701
20230601,145700,5530224940,9740,9750,9750,9730,5504
20230601,145600,5476614500,9750,9760,9760,9750,7311
20230601,145500,5405304330,9760,9770,9770,9760,2990
20230601,145400,5376112090,9770,9780,9780,9770,1034
20230601,145300,5366008660,9770,9770,9780,9770,1566
20230601,145200,5350707070,9770,9770,9780,9770,1161
20230601,145100,5339364000,9770,9780,9780,9770,1005
20230601,145000,5329543200,9780,9780,9780,9770,1973
20230601,144900,5310248260,9780,9780,9790,9780,493
20230601,144800,5305424890,9780,9790,9790,9780,441
20230601,144700,5301110370,9790,9790,9790,9780,630
20230601,144600,5294943670,9790,9790,9790,9780,2441
20230601,144500,5271046380,9790,9790,9790,9780,458
20230601,144400,5266562580,9790,9790,9790,9780,458
20230601,144300,5262080740,9790,9790,9790,9790,115
20230601,144200,5260954890,9790,9780,9790,9780,101
20230601,144100,5259967100,9780,9780,9800,9780,409
20230601,144000,5255966060,9780,9780,9790,9770,3207
20230601,143900,5224600340,9790,9790,9790,9790,219
20230601,143800,5222456330,9790,9800,9800,9790,416
20230601,143700,5218383640,9800,9800,9800,9800,12
20230601,143600,5218266040,9800,9780,9800,9780,235
20230601,143500,5215967700,9800,9780,9800,9780,202
20230601,143400,5213992000,9770,9770,9780,9760,2215
20230601,143300,5192361370,9770,9780,9780,9770,3115
20230601,143200,5161926770,9780,9780,9780,9770,846
20230601,143100,5153653190,9780,9790,9790,9780,4636
20230601,143000,5108301290,9800,9810,9810,9800,2046
20230601,142900,5088248980,9810,9810,9810,9810,929
20230601,142800,5079135490,9810,9810,9810,9800,147
20230601,142700,5077694370,9810,9810,9810,9810,406
20230601,142600,5073711510,9800,9810,9810,9800,357
20230601,142500,5070211670,9820,9820,9820,9820,1
20230601,142400,5070201850,9800,9820,9820,9800,82
20230601,142300,5069397690,9820,9820,9820,9820,1
20230601,142200,5069387870,9820,9820,9820,9820,0
20230601,142100,5069387870,9820,9810,9820,9810,16
20230601,142000,5069230870,9810,9800,9810,9790,32
20230601,141900,5068917390,9800,9790,9800,9790,552
20230601,141800,5063507820,9790,9800,9800,9790,241
20230601,141700,5061148420,9790,9790,9800,9790,498
20230601,141600,5056272770,9790,9800,9800,9790,330
20230601,141500,5053040970,9800,9800,9800,9800,220
20230601,141400,5050884970,9800,9800,9800,9800,987
20230601,141300,5041212370,9810,9820,9820,9810,1024
20230601,141200,5031162000,9820,9810,9830,9810,562
20230601,141100,5025647840,9810,9810,9810,9810,1013
20230601,141000,5015710310,9810,9790,9810,9780,957
20230601,140900,5006344800,9790,9790,9790,9790,74
20230601,140800,5005620340,9790,9800,9800,9790,61
20230601,140700,5005022600,9800,9790,9800,9790,640
20230601,140600,4998752550,9800,9790,9800,9790,630
20230601,140500,4992584340,9790,9800,9800,9790,709
20230601,140400,4985636230,9800,9800,9800,9800,990
20230601,140300,4975934230,9800,9810,9810,9800,202
20230601,140200,4973952710,9810,9810,9810,9810,482
20230601,140100,4969224290,9810,9810,9820,9810,133
20230601,140000,4967918480,9820,9820,9820,9820,80
20230601,135900,4967132880,9820,9820,9820,9810,292
20230601,135800,4964265490,9820,9810,9820,9800,490
20230601,135700,4959458480,9810,9790,9810,9790,1564
20230601,135600,4944122160,9790,9790,9790,9790,927
20230601,135500,4935046830,9790,9790,9800,9790,150
20230601,135400,4933578030,9790,9780,9790,9780,314
20230601,135300,4930505430,9790,9780,9790,9780,50
20230601,135200,4930016130,9780,9780,9780,9780,0
20230601,135100,4930016130,9780,9770,9780,9770,95
20230601,135000,4929087480,9770,9780,9780,9770,943
20230601,134900,4919873330,9780,9790,9790,9780,407
20230601,134800,4915892190,9790,9780,9790,9780,23
20230601,134700,4915667120,9780,9790,9790,9780,550
20230601,134600,4910284220,9790,9790,9790,9790,11
20230601,134500,4910176530,9800,9770,9800,9770,233
20230601,134400,4907899910,9770,9770,9770,9760,490
20230601,134300,4903115820,9770,9770,9770,9760,143
20230601,134200,4901718820,9770,9770,9780,9770,1049
20230601,134100,4891469320,9770,9770,9810,9750,1814
20230601,134000,4873753570,9770,9790,9790,9770,1191
20230601,133900,4862106130,9800,9800,9800,9800,60
20230601,133800,4861518130,9800,9840,9840,9800,27
20230601,133700,4861252950,9850,9760,9850,9760,2232
20230601,133600,4839373820,9770,9760,9770,9750,2789
20230601,133500,4812164310,9760,9780,9780,9760,1084
20230601,133400,4801583800,9770,9770,9770,9760,3383
20230601,133300,4768554110,9770,9780,9780,9770,1069
20230601,133200,4758109930,9780,9780,9780,9770,556
20230601,133100,4752677250,9780,9780,9780,9780,524
20230601,133000,4747552530,9780,9780,9780,9780,1016
20230601,132900,4737616050,9790,9790,9800,9780,533
20230601,132800,4732398940,9780,9780,9780,9780,0
20230601,132700,4732398940,9780,9780,9800,9780,136
20230601,132600,4731066410,9800,9770,9800,9770,496
20230601,132500,4726215960,9770,9770,9800,9770,1110
20230601,132400,4715366510,9800,9790,9800,9770,1678
20230601,132300,4698964110,9800,9780,9800,9780,238
20230601,132200,4696631910,9800,9780,9800,9780,204
20230601,132100,4694636590,9780,9790,9790,9780,1909
20230601,132000,4675966220,9780,9780,9810,9780,149
20230601,131900,4674508950,9780,9790,9790,9780,282
20230601,131800,4671750940,9780,9790,9790,9780,395
20230601,131700,4667887760,9790,9790,9810,9790,643
20230601,131600,4661592750,9790,9790,9790,9790,204
20230601,131500,4659595590,9790,9790,9790,9790,83
20230601,131400,4658783020,9790,9780,9790,9780,272
20230601,131300,4656122150,9770,9800,9800,9770,3542
20230601,131200,4621462190,9800,9800,9810,9800,1620
20230601,131100,4605583010,9810,9840,9840,9810,3079
20230601,131000,4575371570,9840,9850,9850,9840,2
20230601,130900,4575351880,9820,9820,9820,9820,0
20230601,130800,4575351880,9820,9850,9850,9820,579
20230601,130700,4569656800,9850,9820,9850,9820,224
20230601,130600,4567455390,9810,9810,9810,9810,1
20230601,130500,4567445580,9810,9810,9830,9810,395
20230601,130400,4563568010,9810,9800,9810,9800,577
20230601,130300,4557908560,9810,9810,9810,9800,1193
20230601,130200,4546213290,9810,9800,9810,9800,8
20230601,130100,4546134830,9800,9820,9820,9800,776
20230601,130000,4538529970,9820,9810,9820,9800,2150
20230601,125900,4517457950,9810,9820,9820,9800,1927
20230601,125800,4498559120,9820,9820,9820,9810,168
20230601,125700,4496909410,9810,9820,9820,9810,550
20230601,125600,4491513360,9820,9830,9830,9820,688
20230601,125500,4484757100,9820,9830,9830,9820,64
20230601,125400,4484128070,9830,9830,9830,9810,2899
20230601,125300,4455680630,9830,9840,9840,9830,226
20230601,125200,4453459040,9840,9830,9840,9830,724
20230601,125100,4446341720,9830,9850,9860,9830,647
20230601,125000,4439972180,9850,9850,9850,9850,245
20230601,124900,4437558930,9850,9860,9860,9850,510
20230601,124800,4432535420,9850,9860,9860,9850,620
20230601,124700,4426427220,9860,9860,9860,9860,266
20230601,124600,4423804460,9850,9850,9860,9850,285
20230601,124500,4420996560,9850,9850,9850,9850,6
20230601,124400,4420937460,9860,9860,9860,9850,558
20230601,124300,4415437930,9860,9860,9870,9860,1273
20230601,124200,4402886130,9860,9860,9860,9860,689
20230601,124100,4396092590,9860,9870,9870,9860,828
20230601,124000,4387920880,9860,9870,9870,9860,564
20230601,123900,4382358340,9860,9860,9870,9860,969
20230601,123800,4372801740,9860,9860,9860,9850,333
20230601,123700,4369518570,9850,9850,9860,9840,2326
20230601,123600,4346608980,9850,9850,9860,9850,874
20230601,123500,4337997800,9850,9830,9850,9830,2888
20230601,123400,4309572360,9840,9830,9840,9820,864
20230601,123300,4301081290,9830,9840,9840,9830,807
20230601,123200,4293141530,9840,9820,9840,9820,123
20230601,123100,4291931440,9820,9830,9830,9820,370
20230601,123000,4288296710,9830,9840,9840,9810,498
20230601,122900,4283408580,9840,9820,9840,9820,465
20230601,122800,4278842140,9820,9840,9850,9820,782
20230601,122700,4271147980,9840,9840,9840,9840,1288
20230601,122600,4258474060,9840,9810,9840,9810,179
20230601,122500,4256715560,9810,9830,9830,9810,2986
20230601,122400,4227419390,9820,9830,9830,9820,1935
20230601,122300,4208416720,9830,9830,9840,9820,3480
20230601,122200,4174217040,9830,9840,9840,9830,954
20230601,122100,4164831450,9850,9860,9860,9840,1363
20230601,122000,4151413360,9850,9840,9850,9830,948
20230601,121900,4142081690,9850,9830,9870,9830,1404
20230601,121800,4128270700,9830,9890,9890,9830,4182
20230601,121700,4087025900,9890,9880,9890,9860,821
20230601,121600,4078915930,9880,9860,9880,9840,3731
20230601,121500,4042145060,9860,9860,9880,9850,4236
20230601,121400,4000374410,9860,9900,9900,9860,9477
20230601,121300,3906775080,9900,9900,9940,9890,6042
20230601,121200,3846918020,9910,9910,9930,9890,9034
20230601,121100,3757403930,9900,9890,9930,9880,7928
20230601,121000,3678887600,9920,9890,9940,9890,20008
20230601,120900,3480424340,9890,9920,10010,9870,28739
20230601,120800,3194580240,9920,9990,10070,9870,36321
20230601,120700,2832370190,10050,9950,10070,9890,27552
20230601,120600,2557213890,9950,9960,10000,9840,26239
20230601,120500,2296265760,9970,9750,9970,9750,21651
20230601,120400,2082477660,9750,9750,9750,9750,166
20230601,120300,2080859160,9740,9740,9740,9740,2
20230601,120200,2080839680,9750,9750,9750,9750,175
20230601,120100,2079133430,9750,9750,9750,9750,41
20230601,120000,2078733680,9750,9750,9750,9750,20
20230601,115900,2078538680,9710,9710,9730,9710,241
20230601,115800,2076198550,9700,9720,9720,9700,7025
20230601,115700,2008028110,9710,9710,9710,9710,0
20230601,115600,2008028110,9710,9730,9730,9710,1642
20230601,115500,1992074120,9730,9730,9740,9730,157
20230601,115400,1990546350,9730,9740,9740,9730,4
20230601,115300,1990507420,9720,9740,9740,9720,349
20230601,115200,1987114780,9740,9750,9750,9740,60
20230601,115100,1986530280,9750,9760,9760,9750,1055
20230601,115000,1976244020,9760,9760,9760,9760,3
20230601,114900,1976214740,9760,9760,9760,9750,24
20230601,114800,1975980520,9760,9760,9760,9760,25
20230601,114700,1975736520,9760,9760,9760,9760,10
20230601,114600,1975638920,9760,9740,9760,9740,12
20230601,114500,1975521860,9760,9760,9760,9760,26
20230601,114400,1975268100,9760,9750,9760,9710,4101
20230601,114300,1935344350,9750,9750,9750,9750,7
20230601,114200,1935276100,9750,9750,9750,9750,20
20230601,114100,1935081100,9740,9740,9740,9740,55
20230601,114000,1934545400,9740,9750,9750,9740,815
20230601,113900,1926603580,9750,9750,9750,9750,0
20230601,113800,1926603580,9750,9750,9750,9750,1138
20230601,113700,1915508080,9760,9760,9760,9760,0
20230601,113600,1915508080,9760,9760,9760,9760,343
20230601,113500,1912160400,9780,9780,9780,9780,65
20230601,113400,1911524700,9780,9790,9790,9760,361
20230601,113300,1907994850,9790,9790,9790,9790,12
20230601,113200,1907877370,9760,9790,9810,9760,138
20230601,113100,1906530410,9780,9800,9810,9780,897
20230601,113000,1897744350,9800,9750,9800,9750,1035
20230601,112900,1887620910,9750,9750,9750,9750,119
20230601,112800,1886460660,9740,9740,9740,9740,98
20230601,112700,1885506140,9740,9740,9740,9740,23
20230601,112600,1885282120,9740,9750,9750,9740,10
20230601,112500,1885184710,9740,9740,9760,9740,61
20230601,112400,1884590480,9740,9730,9760,9730,1667
20230601,112300,1868357860,9720,9720,9730,9700,7254
20230601,112200,1797958620,9720,9730,9730,9720,1072
20230601,112100,1787538680,9730,9740,9740,9730,346
20230601,112000,1784171800,9740,9750,9750,9740,1368
20230601,111900,1770845820,9750,9750,9750,9750,100
20230601,111800,1769870820,9740,9760,9760,9740,109
20230601,111700,1768809140,9760,9760,9760,9760,29
20230601,111600,1768526100,9740,9750,9750,9740,140
20230601,111500,1767162380,9740,9740,9750,9740,921
20230601,111400,1758184350,9740,9740,9740,9740,29
20230601,111300,1757901890,9740,9770,9770,9740,1323
20230601,111200,1745008070,9770,9770,9770,9770,31
20230601,111100,1744705200,9750,9750,9750,9750,100
20230601,111000,1743730200,9740,9740,9740,9740,2876
20230601,110900,1715717960,9740,9760,9760,9740,100
20230601,110800,1714742730,9760,9770,9770,9760,55
20230601,110700,1714205530,9760,9740,9760,9740,121
20230601,110600,1713026970,9740,9760,9760,9740,1451
20230601,110500,1698877770,9760,9760,9760,9750,241
20230601,110400,1696525770,9750,9770,9770,9750,3244
20230601,110300,1664866330,9770,9770,9770,9760,171
20230601,110200,1663196160,9770,9790,9800,9760,381
20230601,110100,1659474490,9800,9770,9800,9770,114
20230601,110000,1658360680,9770,9780,9780,9770,191
20230601,105900,1656493480,9780,9780,9780,9780,200
20230601,105800,1654537480,9780,9780,9780,9780,212
20230601,105700,1652464120,9780,9780,9780,9780,102
20230601,105600,1651466560,9780,9810,9810,9780,1103
20230601,105500,1640672830,9810,9800,9810,9780,100
20230601,105400,1639693010,9810,9820,9820,9810,1001
20230601,105300,1629863200,9830,9810,9830,9810,2
20230601,105200,1629843560,9780,9790,9790,9780,105
20230601,105100,1628816350,9780,9790,9790,9780,141
20230601,105000,1627436960,9780,9780,9780,9780,308
20230601,104900,1624424720,9770,9760,9770,9750,1131
20230601,104800,1613390340,9770,9780,9780,9770,162
20230601,104700,1611807540,9780,9770,9780,9760,716
20230601,104600,1604815200,9770,9780,9780,9770,454
20230601,104500,1600379600,9780,9790,9790,9780,587
20230601,104400,1594638710,9780,9780,9780,9780,223
20230601,104300,1592457770,9780,9790,9790,9780,477
20230601,104200,1587790620,9800,9800,9800,9780,62
20230601,104100,1587184210,9810,9800,9810,9800,22
20230601,104000,1586968600,9800,9820,9820,9800,3041
20230601,103900,1557124080,9820,9830,9830,9820,425
20230601,103800,1552949470,9830,9830,9830,9830,270
20230601,103700,1550295370,9830,9830,9830,9830,10
20230601,103600,1550197070,9830,9830,9840,9830,662
20230601,103500,1543689590,9840,9840,9840,9840,161
20230601,103400,1542105350,9840,9840,9840,9840,5
20230601,103300,1542056150,9840,9840,9840,9840,206
20230601,103200,1540029110,9840,9840,9840,9840,375
20230601,103100,1536339110,9840,9840,9840,9830,247
20230601,103000,1533908930,9840,9840,9840,9830,563
20230601,102900,1528370240,9830,9830,9840,9830,1458
20230601,102800,1514032750,9830,9830,9850,9830,1696
20230601,102700,1497357820,9830,9830,9840,9830,143
20230601,102600,1495951700,9840,9800,9840,9800,614
20230601,102500,1489926450,9800,9800,9800,9800,24
20230601,102400,1489691250,9800,9820,9820,9800,228
20230601,102300,1487455990,9820,9820,9820,9820,170
20230601,102200,1485786590,9820,9800,9820,9790,1108
20230601,102100,1474927770,9770,9770,9800,9770,3318
20230601,102000,1442506370,9770,9760,9770,9760,151
20230601,101900,1441032600,9760,9760,9760,9760,129
20230601,101800,1439773560,9760,9760,9770,9760,559
20230601,101700,1434312290,9770,9770,9770,9770,102
20230601,101600,1433315750,9770,9770,9770,9770,220
20230601,101500,1431166350,9770,9760,9770,9760,84
20230601,101400,1430346500,9760,9770,9770,9750,409
20230601,101300,1426351660,9770,9760,9770,9760,363
20230601,101200,1422808770,9770,9750,9770,9750,100
20230601,101100,1421832750,9730,9690,9730,9690,3214
20230601,101000,1390590010,9690,9750,9760,9650,14291
20230601,100900,1251997650,9740,9750,9770,9740,3169
20230601,100800,1221103030,9750,9760,9770,9750,1285
20230601,100700,1208568090,9760,9760,9770,9760,496
20230601,100600,1203726600,9760,9760,9760,9760,1100
20230601,100500,1192990600,9760,9800,9800,9760,1740
20230601,100400,1175967880,9800,9820,9820,9800,570
20230601,100300,1170381640,9820,9820,9850,9800,717
20230601,100200,1163349080,9850,9830,9850,9820,91
20230601,100100,1162455010,9850,9850,9850,9850,3
20230601,100000,1162425460,9850,9850,9850,9820,3731
20230601,095900,1125720060,9840,9830,9850,9830,477
20230601,095800,1121027440,9840,9840,9840,9830,92
20230601,095700,1120122180,9840,9840,9840,9840,381
20230601,095600,1116373140,9840,9830,9840,9830,353
20230601,095500,1112903130,9840,9840,9840,9810,463
20230601,095400,1108350210,9840,9840,9840,9810,138
20230601,095300,1106994320,9840,9850,9850,9840,1065
20230601,095200,1096510950,9850,9800,9850,9800,7584
20230601,095100,1022092500,9800,9780,9800,9780,643
20230601,095000,1015800810,9780,9760,9780,9740,3883
20230601,094900,977931240,9760,9750,9760,9750,652
20230601,094800,971573450,9750,9780,9780,9750,431
20230601,094700,967370780,9780,9750,9780,9750,123
20230601,094600,966171470,9750,9750,9760,9750,1095
20230601,094500,955495210,9750,9790,9790,9750,6011
20230601,094400,896732710,9800,9800,9820,9800,1047
20230601,094300,886472090,9800,9790,9800,9790,2
20230601,094200,886452500,9820,9810,9820,9810,490
20230601,094100,881642200,9820,9800,9820,9780,1544
20230601,094000,866515400,9800,9830,9830,9800,362
20230601,093900,862966900,9840,9850,9850,9800,1993
20230601,093800,843425330,9850,9850,9850,9840,105
20230601,093700,842391230,9850,9840,9850,9810,86
20230601,093600,841545830,9850,9840,9850,9810,165
20230601,093500,839922820,9810,9830,9840,9810,54
20230601,093400,839392540,9830,9850,9850,9800,527
20230601,093300,834205880,9860,9860,9860,9810,1636
20230601,093200,818106620,9860,9860,9860,9840,1828
20230601,093100,800105660,9860,9850,9860,9850,1268
20230601,093000,787612460,9850,9840,9850,9840,799
20230601,092900,779747780,9840,9800,9850,9800,1813
20230601,092800,761924360,9800,9830,9830,9800,403
20230601,092700,757969800,9830,9800,9830,9800,203
20230601,092600,755978330,9800,9810,9820,9800,1454
20230601,092500,741707280,9810,9800,9810,9790,6620
20230601,092400,676794340,9800,9790,9800,9790,240
20230601,092300,674444720,9790,9800,9800,9790,1430
20230601,092200,660432330,9800,9820,9820,9800,1960
20230601,092100,641204790,9820,9820,9820,9820,146
20230601,092000,639771070,9820,9820,9850,9810,511
20230601,091900,634748370,9850,9850,9850,9850,412
20230601,091800,630690170,9850,9850,9850,9810,341
20230601,091700,627338160,9810,9820,9850,9810,1447
20230601,091600,613120410,9850,9870,9880,9810,2522
20230601,091500,588305520,9870,9860,9880,9850,4291
20230601,091400,545965920,9850,9830,9860,9820,2711
20230601,091300,519306510,9830,9790,9830,9790,857
20230601,091200,510896910,9790,9780,9790,9770,2221
20230601,091100,489175800,9780,9780,9780,9750,895
20230601,091000,480428750,9780,9700,9780,9700,2439
20230601,090900,456666700,9700,9700,9700,9670,1988
20230601,090800,437394490,9650,9650,9670,9640,1292
20230601,090700,424904580,9650,9620,9650,9600,12384
20230601,090600,305651890,9630,9630,9650,9620,5272
20230601,090500,254872820,9640,9700,9700,9640,8806
20230601,090400,169804590,9710,9720,9730,9700,4033
20230601,090300,130622250,9730,9760,9760,9730,2977
20230601,090200,101634180,9760,9780,9790,9750,1749
20230601,090100,84545660,9780,9780,9830,9750,2635
20230601,090000,58796920,9780,9850,9850,9760,5767