stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,202800,840157064400,72200,72200,72200,72200,1383047
20230602,202700,840157064400,72200,72200,72200,72200,0
20230602,202600,840157064400,72200,72200,72200,72200,0
20230602,202500,840157064400,72200,72200,72200,72200,0
20230602,202400,840157064400,72200,72200,72200,72200,0
20230602,202300,840157064400,72200,72200,72200,72200,0
20230602,202200,840157064400,72200,72200,72200,72200,0
20230602,202100,840157064400,72200,72200,72200,72200,0
20230602,202000,840157064400,72200,72200,72200,72200,0
20230602,201900,840157064400,72200,72200,72200,72200,0
20230602,201800,840157064400,72200,72200,72200,72200,0
20230602,201700,840157064400,72200,72200,72200,72200,0
20230602,201600,840157064400,72200,72200,72200,72200,0
20230602,201500,840157064400,72200,72200,72200,72200,0
20230602,201400,840157064400,72200,72200,72200,72200,0
20230602,201300,840157064400,72200,72200,72200,72200,0
20230602,201200,840157064400,72200,72200,72200,72200,0
20230602,201100,840157064400,72200,72200,72200,72200,0
20230602,201000,840157064400,72200,72200,72200,72200,0
20230602,200900,840157064400,72200,72200,72200,72200,0
20230602,200800,840157064400,72200,72200,72200,72200,0
20230602,200700,840157064400,72200,72200,72200,72200,0
20230602,200600,840157064400,72200,72200,72200,72200,0
20230602,200500,840157064400,72200,72200,72200,72200,0
20230602,200400,840157064400,72200,72200,72200,72200,0
20230602,200300,840157064400,72200,72200,72200,72200,0
20230602,200200,840157064400,72200,72200,72200,72200,0
20230602,200100,840157064400,72200,72200,72200,72200,0
20230602,200000,840157064400,72200,72200,72200,72200,0
20230602,195900,840157064400,72200,72200,72200,72200,0
20230602,195800,840157064400,72200,72200,72200,72200,1383047
20230602,195700,840157064400,72200,72200,72200,72200,0
20230602,195600,840157064400,72200,72200,72200,72200,0
20230602,195500,840157064400,72200,72200,72200,72200,0
20230602,195400,840157064400,72200,72200,72200,72200,0
20230602,195300,840157064400,72200,72200,72200,72200,0
20230602,195200,840157064400,72200,72200,72200,72200,0
20230602,195100,840157064400,72200,72200,72200,72200,0
20230602,195000,840157064400,72200,72200,72200,72200,0
20230602,194900,840157064400,72200,72200,72200,72200,0
20230602,194800,840157064400,72200,72200,72200,72200,0
20230602,194700,840157064400,72200,72200,72200,72200,0
20230602,194600,840157064400,72200,72200,72200,72200,0
20230602,194500,840157064400,72200,72200,72200,72200,0
20230602,194400,840157064400,72200,72200,72200,72200,0
20230602,194300,840157064400,72200,72200,72200,72200,0
20230602,194200,840157064400,72200,72200,72200,72200,0
20230602,194100,840157064400,72200,72200,72200,72200,0
20230602,194000,840157064400,72200,72200,72200,72200,0
20230602,193900,840157064400,72200,72200,72200,72200,0
20230602,193800,840157064400,72200,72200,72200,72200,0
20230602,193700,840157064400,72200,72200,72200,72200,0
20230602,193600,840157064400,72200,72200,72200,72200,0
20230602,193500,840157064400,72200,72200,72200,72200,0
20230602,193400,840157064400,72200,72200,72200,72200,0
20230602,193300,840157064400,72200,72200,72200,72200,0
20230602,193200,840157064400,72200,72200,72200,72200,0
20230602,193100,840157064400,72200,72200,72200,72200,0
20230602,193000,840157064400,72200,72200,72200,72200,0
20230602,192900,840157064400,72200,72200,72200,72200,0
20230602,192800,840157064400,72200,72200,72200,72200,1383047
20230602,192700,840157064400,72200,72200,72200,72200,0
20230602,192600,840157064400,72200,72200,72200,72200,0
20230602,192500,840157064400,72200,72200,72200,72200,0
20230602,192400,840157064400,72200,72200,72200,72200,0
20230602,192300,840157064400,72200,72200,72200,72200,0
20230602,192200,840157064400,72200,72200,72200,72200,0
20230602,192100,840157064400,72200,72200,72200,72200,0
20230602,192000,840157064400,72200,72200,72200,72200,0
20230602,191900,840157064400,72200,72200,72200,72200,0
20230602,191800,840157064400,72200,72200,72200,72200,0
20230602,191700,840157064400,72200,72200,72200,72200,0
20230602,191600,840157064400,72200,72200,72200,72200,0
20230602,191500,840157064400,72200,72200,72200,72200,0
20230602,191400,840157064400,72200,72200,72200,72200,0
20230602,191300,840157064400,72200,72200,72200,72200,0
20230602,191200,840157064400,72200,72200,72200,72200,0
20230602,191100,840157064400,72200,72200,72200,72200,0
20230602,191000,840157064400,72200,72200,72200,72200,0
20230602,190900,840157064400,72200,72200,72200,72200,0
20230602,190800,840157064400,72200,72200,72200,72200,0
20230602,190700,840157064400,72200,72200,72200,72200,0
20230602,190600,840157064400,72200,72200,72200,72200,0
20230602,190500,840157064400,72200,72200,72200,72200,0
20230602,190400,840157064400,72200,72200,72200,72200,0
20230602,190300,840157064400,72200,72200,72200,72200,0
20230602,190200,840157064400,72200,72200,72200,72200,0
20230602,190100,840157064400,72200,72200,72200,72200,0
20230602,190000,840157064400,72200,72200,72200,72200,0
20230602,185900,840157064400,72200,72200,72200,72200,0
20230602,185800,840157064400,72200,72200,72200,72200,1383047
20230602,185700,840157064400,72200,72200,72200,72200,0
20230602,185600,840157064400,72200,72200,72200,72200,0
20230602,185500,840157064400,72200,72200,72200,72200,0
20230602,185400,840157064400,72200,72200,72200,72200,0
20230602,185300,840157064400,72200,72200,72200,72200,0
20230602,185200,840157064400,72200,72200,72200,72200,0
20230602,185100,840157064400,72200,72200,72200,72200,0
20230602,185000,840157064400,72200,72200,72200,72200,0
20230602,184900,840157064400,72200,72200,72200,72200,0
20230602,184800,840157064400,72200,72200,72200,72200,0
20230602,184700,840157064400,72200,72200,72200,72200,0
20230602,184600,840157064400,72200,72200,72200,72200,0
20230602,184500,840157064400,72200,72200,72200,72200,0
20230602,184400,840157064400,72200,72200,72200,72200,0
20230602,184300,840157064400,72200,72200,72200,72200,0
20230602,184200,840157064400,72200,72200,72200,72200,0
20230602,184100,840157064400,72200,72200,72200,72200,0
20230602,184000,840157064400,72200,72200,72200,72200,0
20230602,183900,840157064400,72200,72200,72200,72200,0
20230602,183800,840157064400,72200,72200,72200,72200,0
20230602,183700,840157064400,72200,72200,72200,72200,0
20230602,183600,840157064400,72200,72200,72200,72200,0
20230602,183500,840157064400,72200,72200,72200,72200,0
20230602,183400,840157064400,72200,72200,72200,72200,0
20230602,183300,840157064400,72200,72200,72200,72200,0
20230602,183200,840157064400,72200,72200,72200,72200,0
20230602,183100,840157064400,72200,72200,72200,72200,0
20230602,183000,840157064400,72200,72200,72200,72200,0
20230602,182900,840157064400,72200,72200,72200,72200,0
20230602,182800,840157064400,72200,72200,72200,72200,1383047
20230602,182700,840157064400,72200,72200,72200,72200,0
20230602,182600,840157064400,72200,72200,72200,72200,0
20230602,182500,840157064400,72200,72200,72200,72200,0
20230602,182400,840157064400,72200,72200,72200,72200,0
20230602,182300,840157064400,72200,72200,72200,72200,0
20230602,182200,840157064400,72200,72200,72200,72200,0
20230602,182100,840157064400,72200,72200,72200,72200,0
20230602,182000,840157064400,72200,72200,72200,72200,0
20230602,181900,840157064400,72200,72200,72200,72200,0
20230602,181800,840157064400,72200,72200,72200,72200,0
20230602,181700,840157064400,72200,72200,72200,72200,0
20230602,181600,840157064400,72200,72200,72200,72200,0
20230602,181500,840157064400,72200,72200,72200,72200,0
20230602,181400,840157064400,72200,72200,72200,72200,0
20230602,181300,840157064400,72200,72200,72200,72200,0
20230602,181200,840157064400,72200,72200,72200,72200,0
20230602,181100,840157064400,72200,72200,72200,72200,0
20230602,181000,840157064400,72200,72200,72200,72200,0
20230602,180900,840157064400,72200,72200,72200,72200,0
20230602,180800,840157064400,72200,72200,72200,72200,0
20230602,180700,840157064400,72200,72200,72200,72200,0
20230602,180600,840157064400,72200,72200,72200,72200,0
20230602,180500,840157064400,72200,72200,72200,72200,0
20230602,180400,840157064400,72200,72200,72200,72200,0
20230602,180300,840157064400,72200,72200,72200,72200,0
20230602,180200,840157064400,72200,72200,72200,72200,0
20230602,180100,840157064400,72200,72200,72200,72200,0
20230602,180000,840157064400,72200,72200,72200,72200,0
20230602,175900,840157064400,72200,72200,72200,72200,0
20230602,175800,840157064400,72200,72200,72200,72200,1383047
20230602,175700,840157064400,72200,72200,72200,72200,0
20230602,175600,840157064400,72200,72200,72200,72200,0
20230602,175500,840157064400,72200,72200,72200,72200,0
20230602,175400,840157064400,72200,72200,72200,72200,0
20230602,175300,840157064400,72200,72200,72200,72200,0
20230602,175200,840157064400,72200,72200,72200,72200,0
20230602,175100,840157064400,72200,72200,72200,72200,0
20230602,175000,840157064400,72200,72200,72200,72200,0
20230602,174900,840157064400,72200,72200,72200,72200,0
20230602,174800,840157064400,72200,72200,72200,72200,0
20230602,174700,840157064400,72200,72200,72200,72200,0
20230602,174600,840157064400,72200,72200,72200,72200,0
20230602,174500,840157064400,72200,72200,72200,72200,0
20230602,174400,840157064400,72200,72200,72200,72200,0
20230602,174300,840157064400,72200,72200,72200,72200,0
20230602,174200,840157064400,72200,72200,72200,72200,0
20230602,174100,840157064400,72200,72200,72200,72200,0
20230602,174000,840157064400,72200,72200,72200,72200,0
20230602,173900,840157064400,72200,72200,72200,72200,0
20230602,173800,840157064400,72200,72200,72200,72200,0
20230602,173700,840157064400,72200,72200,72200,72200,0
20230602,173600,840157064400,72200,72200,72200,72200,0
20230602,173500,840157064400,72200,72200,72200,72200,0
20230602,173400,840157064400,72200,72200,72200,72200,0
20230602,173300,840157064400,72200,72200,72200,72200,0
20230602,173200,840157064400,72200,72200,72200,72200,0
20230602,173100,840157064400,72200,72200,72200,72200,0
20230602,173000,840157064400,72200,72200,72200,72200,0
20230602,172900,840157064400,72200,72200,72200,72200,0
20230602,172800,840157064400,72200,72200,72200,72200,1383047
20230602,172700,840157064400,72200,72200,72200,72200,0
20230602,172600,840157064400,72200,72200,72200,72200,0
20230602,172500,840157064400,72200,72200,72200,72200,0
20230602,172400,840157064400,72200,72200,72200,72200,0
20230602,172300,840157064400,72200,72200,72200,72200,0
20230602,172200,840157064400,72200,72200,72200,72200,0
20230602,172100,840157064400,72200,72200,72200,72200,0
20230602,172000,840157064400,72200,72200,72200,72200,0
20230602,171900,840157064400,72200,72200,72200,72200,0
20230602,171800,840157064400,72200,72200,72200,72200,0
20230602,171700,840157064400,72200,72200,72200,72200,0
20230602,171600,840157064400,72200,72200,72200,72200,0
20230602,171500,840157064400,72200,72200,72200,72200,0
20230602,171400,840157064400,72200,72200,72200,72200,0
20230602,171300,840157064400,72200,72200,72200,72200,0
20230602,171200,840157064400,72200,72200,72200,72200,0
20230602,171100,840157064400,72200,72200,72200,72200,0
20230602,171000,840157064400,72200,72200,72200,72200,0
20230602,170900,840157064400,72200,72200,72200,72200,0
20230602,170800,840157064400,72200,72200,72200,72200,0
20230602,170700,840157064400,72200,72200,72200,72200,0
20230602,170600,840157064400,72200,72200,72200,72200,0
20230602,170500,840157064400,72200,72200,72200,72200,0
20230602,170400,840157064400,72200,72200,72200,72200,0
20230602,170300,840157064400,72200,72200,72200,72200,0
20230602,170200,840157064400,72200,72200,72200,72200,0
20230602,170100,840157064400,72200,72200,72200,72200,0
20230602,170000,840157064400,72200,72200,72200,72200,0
20230602,165900,840157064400,72200,72200,72200,72200,0
20230602,165800,840157064400,72200,72200,72200,72200,1383047
20230602,165700,840157064400,72200,72200,72200,72200,0
20230602,165600,840157064400,72200,72200,72200,72200,0
20230602,165500,840157064400,72200,72200,72200,72200,0
20230602,165400,840157064400,72200,72200,72200,72200,0
20230602,165300,840157064400,72200,72200,72200,72200,0
20230602,165200,840157064400,72200,72200,72200,72200,0
20230602,165100,840157064400,72200,72200,72200,72200,0
20230602,165000,840157064400,72200,72200,72200,72200,0
20230602,164900,840157064400,72200,72200,72200,72200,0
20230602,164800,840157064400,72200,72200,72200,72200,0
20230602,164700,840157064400,72200,72200,72200,72200,0
20230602,164600,840157064400,72200,72200,72200,72200,0
20230602,164500,840157064400,72200,72200,72200,72200,0
20230602,164400,840157064400,72200,72200,72200,72200,0
20230602,164300,840157064400,72200,72200,72200,72200,0
20230602,164200,840157064400,72200,72200,72200,72200,0
20230602,164100,840157064400,72200,72200,72200,72200,0
20230602,164000,840157064400,72200,72200,72200,72200,0
20230602,163900,840157064400,72200,72200,72200,72200,0
20230602,163800,840157064400,72200,72200,72200,72200,0
20230602,163700,840157064400,72200,72200,72200,72200,0
20230602,163600,840157064400,72200,72200,72200,72200,0
20230602,163500,840157064400,72200,72200,72200,72200,0
20230602,163400,840157064400,72200,72200,72200,72200,0
20230602,163300,840157064400,72200,72200,72200,72200,0
20230602,163200,840157064400,72200,72200,72200,72200,0
20230602,163100,840157064400,72200,72200,72200,72200,0
20230602,163000,840157064400,72200,72200,72200,72200,0
20230602,162900,840157064400,72200,72200,72200,72200,0
20230602,162800,840157064400,72200,72200,72200,72200,1383047
20230602,162700,840157064400,72200,72200,72200,72200,0
20230602,162600,840157064400,72200,72200,72200,72200,0
20230602,162500,840157064400,72200,72200,72200,72200,0
20230602,162400,840157064400,72200,72200,72200,72200,0
20230602,162300,840157064400,72200,72200,72200,72200,0
20230602,162200,840157064400,72200,72200,72200,72200,0
20230602,162100,840157064400,72200,72200,72200,72200,0
20230602,162000,840157064400,72200,72200,72200,72200,0
20230602,161900,840157064400,72200,72200,72200,72200,0
20230602,161800,840157064400,72200,72200,72200,72200,0
20230602,161700,840157064400,72200,72200,72200,72200,0
20230602,161600,840157064400,72200,72200,72200,72200,0
20230602,161500,840157064400,72200,72200,72200,72200,0
20230602,161400,840157064400,72200,72200,72200,72200,0
20230602,161300,840157064400,72200,72200,72200,72200,0
20230602,161200,840157064400,72200,72200,72200,72200,0
20230602,161100,840157064400,72200,72200,72200,72200,0
20230602,161000,840157064400,72200,72200,72200,72200,0
20230602,160900,840157064400,72200,72200,72200,72200,0
20230602,160800,840157064400,72200,72200,72200,72200,0
20230602,160700,840157064400,72200,72200,72200,72200,0
20230602,160600,840157064400,72200,72200,72200,72200,0
20230602,160500,840157064400,72200,72200,72200,72200,0
20230602,160400,840157064400,72200,72200,72200,72200,0
20230602,160300,840157064400,72200,72200,72200,72200,0
20230602,160200,840157064400,72200,72200,72200,72200,0
20230602,160100,840157064400,72200,72200,72200,72200,0
20230602,160000,840157064400,72200,72200,72200,72200,0
20230602,155900,840157064400,72200,72200,72200,72200,0
20230602,155800,840157064400,72200,72200,72200,72200,1383047
20230602,155700,840157064400,72200,72200,72200,72200,0
20230602,155600,840157064400,72200,72200,72200,72200,0
20230602,155500,840157064400,72200,72200,72200,72200,0
20230602,155400,840157064400,72200,72200,72200,72200,0
20230602,155300,840157064400,72200,72200,72200,72200,0
20230602,155200,840157064400,72200,72200,72200,72200,0
20230602,155100,840157064400,72200,72200,72200,72200,0
20230602,155000,840157064400,72200,72200,72200,72200,0
20230602,154900,840157064400,72200,72200,72200,72200,0
20230602,154800,840157064400,72200,72200,72200,72200,0
20230602,154700,840157064400,72200,72200,72200,72200,0
20230602,154600,840157064400,72200,72200,72200,72200,0
20230602,154500,840157064400,72200,72200,72200,72200,0
20230602,154400,840157064400,72200,72200,72200,72200,0
20230602,154300,840157064400,72200,72200,72200,72200,0
20230602,154200,840157064400,72200,72200,72200,72200,0
20230602,154100,840157064400,72200,72200,72200,72200,0
20230602,154000,840157064400,72200,72200,72200,72200,0
20230602,153900,840157064400,72200,72200,72200,72200,0
20230602,153800,840157064400,72200,72200,72200,72200,0
20230602,153700,840157064400,72200,72200,72200,72200,0
20230602,153600,840157064400,72200,72200,72200,72200,0
20230602,153500,840157064400,72200,72200,72200,72200,0
20230602,153400,840157064400,72200,72200,72200,72200,0
20230602,153300,840157064400,72200,72200,72200,72200,0
20230602,153200,840157064400,72200,72200,72200,72200,0
20230602,153100,840157064400,72200,72200,72200,72200,0
20230602,153000,840157064400,72200,72200,72200,72200,1383047
20230602,152900,740301071000,72100,72100,72100,72100,0
20230602,152800,740301071000,72100,72100,72100,72100,0
20230602,152700,740301071000,72100,72100,72100,72100,0
20230602,152600,740301071000,72100,72100,72100,72100,0
20230602,152500,740301071000,72100,72100,72100,72100,0
20230602,152400,740301071000,72100,72100,72100,72100,0
20230602,152300,740301071000,72100,72100,72100,72100,0
20230602,152200,740301071000,72100,72100,72100,72100,0
20230602,152100,740301071000,72100,72100,72100,72100,0
20230602,152000,740301071000,72100,72100,72100,72100,0
20230602,151900,740301071000,72100,71900,72100,71900,183593
20230602,151800,727079018200,72000,72000,72000,71900,58147
20230602,151700,722894912100,72000,72000,72000,71900,42393
20230602,151600,719844104900,72000,71900,72000,71900,37053
20230602,151500,717177279400,72000,72000,72000,71900,51195
20230602,151400,713493931500,71900,72000,72000,71900,16533
20230602,151300,712303758800,72000,72000,72000,71900,22709
20230602,151200,710668954700,71900,72000,72100,71900,336745
20230602,151100,686422604400,71900,72000,72000,71900,269210
20230602,151000,667039740100,72000,72000,72000,71900,69304
20230602,150900,662051774200,72000,71900,72000,71900,33106
20230602,150800,659669847000,72000,71900,72000,71900,30040
20230602,150700,657508303200,72000,71900,72000,71900,71841
20230602,150600,652337259700,71900,72000,72000,71900,21575
20230602,150500,650784474300,71900,71900,72000,71900,27690
20230602,150400,648792374200,72000,72000,72000,71900,34292
20230602,150300,646325235600,71900,72000,72000,71900,17295
20230602,150200,645080345500,71900,72000,72000,71900,25043
20230602,150100,643277808900,72000,71900,72000,71900,16832
20230602,150000,642066216200,72000,71900,72000,71900,28957
20230602,145900,639982510600,72000,72000,72000,71900,31962
20230602,145800,637681718100,71900,71900,72000,71900,16397
20230602,145700,636501493800,71900,72000,72000,71900,43064
20230602,145600,633402101300,72000,72000,72000,71900,23497
20230602,145500,631710819800,71900,72000,72000,71900,11800
20230602,145400,630861673800,72000,71900,72000,71900,18635
20230602,145300,629520643900,71900,72000,72000,71900,18143
20230602,145200,628215283500,71900,71900,72000,71900,15433
20230602,145100,627104915300,71900,71900,72000,71900,12559
20230602,145000,626201403200,71900,72000,72000,71900,15783
20230602,144900,625065655900,72000,71900,72000,71900,10495
20230602,144800,624310430600,72000,71900,72000,71900,18603
20230602,144700,622971564300,72000,72000,72000,71900,12039
20230602,144600,622105088100,71900,71900,72000,71900,13526
20230602,144500,621131793800,71900,71900,72000,71900,10701
20230602,144400,620361821900,71900,72000,72000,71900,8335
20230602,144300,619762292400,71900,72000,72000,71900,15067
20230602,144200,618678656600,72000,72000,72000,71900,8710
20230602,144100,618052148900,71900,72000,72000,71900,13957
20230602,144000,617048019200,71900,72000,72000,71900,18815
20230602,143900,615694519100,71900,72000,72000,71900,9875
20230602,143800,614984178600,72000,71900,72000,71900,46620
20230602,143700,611631686600,71900,72000,72000,71900,13086
20230602,143600,610690563000,72000,71900,72000,71900,34510
20230602,143500,608208967100,71900,72000,72000,71900,17214
20230602,143400,606970690500,72000,72000,72000,71900,22414
20230602,143300,605358792700,72000,72000,72000,71900,13595
20230602,143200,604380818900,71900,71900,72000,71900,13714
20230602,143100,603394225100,72000,72000,72000,71900,17324
20230602,143000,602148350300,72000,72000,72000,71900,13818
20230602,142900,601154392100,72000,72000,72000,71900,23665
20230602,142800,599451204000,72000,71900,72000,71900,14482
20230602,142700,598409221700,72000,71900,72000,71900,77736
20230602,142600,592813758100,72000,72000,72000,71900,15453
20230602,142500,591701860100,71900,71900,72000,71900,12253
20230602,142400,590820004400,72000,71900,72000,71900,14711
20230602,142300,589761559600,71900,72000,72000,71900,14840
20230602,142200,588693735900,71900,72000,72000,71900,15343
20230602,142100,587589807900,72000,72000,72000,71900,47735
20230602,142000,584156138200,71900,72000,72000,71900,18779
20230602,141900,582805143600,71900,71900,72000,71900,17348
20230602,141800,581556876900,71900,71900,72000,71900,16356
20230602,141700,580380045400,71900,71900,72000,71900,9702
20230602,141600,579681874300,71900,71900,72000,71900,16260
20230602,141500,578512054700,72000,72000,72000,71900,23235
20230602,141400,576840118600,72000,71900,72000,71900,10739
20230602,141300,576067302900,72000,72000,72000,71900,9934
20230602,141200,575352313500,72000,71900,72000,71900,11829
20230602,141100,574501119100,72000,72000,72000,71900,11126
20230602,141000,573700375500,71900,71900,72000,71800,190856
20230602,140900,559976023800,71900,71900,71900,71800,14606
20230602,140800,558925939500,71900,71800,71900,71800,11082
20230602,140700,558129314100,71900,71800,71900,71800,28353
20230602,140600,556091309300,71900,71900,71900,71800,11520
20230602,140500,555263304800,71900,71900,71900,71800,11657
20230602,140400,554425251700,71800,71900,71900,71800,9503
20230602,140300,553742241600,71900,71900,71900,71800,24846
20230602,140200,551957014900,71900,71900,71900,71800,8699
20230602,140100,551331782100,71900,71900,71900,71800,9905
20230602,140000,550619789900,71900,71800,71900,71800,7141
20230602,135900,550106471000,71900,71900,71900,71800,15167
20230602,135800,549016234400,71900,71800,71900,71800,7245
20230602,135700,548495416700,71900,71900,71900,71800,9184
20230602,135600,547835361200,71900,71800,71900,71800,8600
20230602,135500,547217282000,71900,71900,71900,71800,8978
20230602,135400,546571899100,71900,71900,71900,71800,8687
20230602,135300,545947429600,71800,71900,71900,71800,9529
20230602,135200,545262433400,71800,71900,71900,71800,6367
20230602,135100,544804858400,71900,71900,71900,71800,7419
20230602,135000,544271511300,71800,71800,71900,71800,6544
20230602,134900,543801133400,71800,71900,71900,71800,11017
20230602,134800,543009526700,71800,71800,71900,71800,9660
20230602,134700,542315280000,71900,71900,71900,71800,13349
20230602,134600,541355597200,71900,71900,71900,71800,9907
20230602,134500,540643382300,71800,71800,71900,71800,14694
20230602,134400,539587614000,71900,71900,71900,71800,6128
20230602,134300,539147098000,71900,71900,71900,71800,8521
20230602,134200,538534479600,71900,71900,71900,71800,7947
20230602,134100,537963449800,71900,71900,71900,71800,3178
20230602,134000,537735010100,71900,71900,71900,71800,5563
20230602,133900,537335128100,71900,71900,71900,71800,5448
20230602,133800,536943624900,71900,71800,71900,71800,4699
20230602,133700,536605846600,71900,71800,71900,71800,4563
20230602,133600,536277918500,71900,71900,71900,71800,5842
20230602,133500,535857923400,71900,71900,71900,71800,6929
20230602,133400,535359950000,71800,71900,71900,71800,95499
20230602,133300,528493648000,71900,71900,71900,71800,7335
20230602,133200,527966461700,71800,71900,71900,71800,3627
20230602,133100,527705768800,71800,71900,71900,71800,4630
20230602,133000,527373004300,71900,71800,71900,71800,4229
20230602,132900,527069112300,71900,71900,71900,71800,5983
20230602,132800,526639110200,71800,71800,71900,71800,16045
20230602,132700,525486686600,71800,71800,71900,71800,4027
20230602,132600,525197289400,71900,71900,71900,71800,4598
20230602,132500,524866828700,71900,71800,71900,71800,6696
20230602,132400,524385792500,71800,71900,71900,71800,6628
20230602,132300,523909396500,71800,71900,71900,71800,6231
20230602,132200,523461546300,71800,71900,71900,71800,3781
20230602,132100,523189767500,71800,71800,71900,71800,5078
20230602,132000,522824804700,71800,71800,71900,71800,5812
20230602,131900,522407316400,71900,71800,71900,71800,13059
20230602,131800,521469403200,71900,71800,71900,71800,4630
20230602,131700,521136612100,71800,71800,71900,71800,5269
20230602,131600,520757969900,71800,71900,71900,71800,5717
20230602,131500,520347038600,71900,71900,71900,71800,2320
20230602,131400,520180324000,71900,71900,72000,71800,132587
20230602,131300,510647137100,71900,71800,71900,71800,30513
20230602,131200,508453376500,71900,71900,71900,71800,3051
20230602,131100,508234062200,71800,71900,71900,71800,4436
20230602,131000,507915357100,71900,72000,72000,71900,182072
20230602,130900,494824088100,71900,72000,72000,71900,23546
20230602,130800,493130648700,72000,71900,72000,71900,8667
20230602,130700,492507195600,72000,71900,72000,71900,5241
20230602,130600,492130056200,71900,72000,72000,71900,16189
20230602,130500,490964933300,72000,72000,72000,71900,18598
20230602,130400,489627356400,72000,72000,72000,71900,5851
20230602,130300,489206366700,72000,72000,72000,71900,9541
20230602,130200,488519942300,71900,72000,72000,71900,4468
20230602,130100,488198377500,72000,72000,72000,71900,8867
20230602,130000,487560165900,71900,71900,72000,71800,124418
20230602,125900,478614009400,71900,71800,71900,71800,91926
20230602,125800,472004606400,71900,71800,71900,71800,26343
20230602,125700,470110754400,71900,71800,71900,71800,7940
20230602,125600,469540038600,71900,71800,71900,71800,10713
20230602,125500,468769948900,71900,71900,71900,71800,7832
20230602,125400,468207260100,71900,71900,71900,71800,6355
20230602,125300,467750529900,71800,71900,71900,71800,4752
20230602,125200,467409022000,71800,71900,71900,71800,6554
20230602,125100,466937975000,71900,71900,71900,71800,22709
20230602,125000,465305319300,71900,71900,71900,71800,22135
20230602,124900,463713888900,71800,71900,71900,71800,11571
20230602,124800,462882138500,71900,71800,71900,71800,5491
20230602,124700,462487366100,71900,71900,71900,71800,5407
20230602,124600,462098712500,71900,71900,71900,71800,7107
20230602,124500,461587827000,71800,71900,71900,71800,6858
20230602,124400,461094961900,71900,71900,71900,71800,6770
20230602,124300,460608376300,71800,71800,71900,71800,8876
20230602,124200,459970623400,71900,71900,71900,71800,12051
20230602,124100,459104565100,71900,71900,71900,71800,4811
20230602,124000,458758738400,71900,71800,71900,71800,8095
20230602,123900,458176981100,71900,71800,71900,71800,6614
20230602,123800,457701558300,71800,71800,71900,71800,6405
20230602,123700,457241172000,71800,71900,71900,71800,9435
20230602,123600,456563068000,71900,71900,71900,71800,3785
20230602,123500,456291110900,71800,71800,71900,71800,10383
20230602,123400,455545357300,71800,71800,71900,71700,180679
20230602,123300,442571970400,71800,71700,71800,71700,11073
20230602,123200,441777388100,71800,71800,71800,71700,4597
20230602,123100,441447530100,71800,71800,71800,71700,6165
20230602,123000,441005053800,71800,71800,71800,71700,5328
20230602,122900,440622621800,71700,71800,71800,71700,5591
20230602,122800,440221330000,71800,71800,71800,71700,3794
20230602,122700,439949052800,71700,71700,71800,71700,5102
20230602,122600,439582878000,71700,71800,71800,71700,7548
20230602,122500,439041342400,71800,71700,71800,71700,5779
20230602,122400,438626655400,71700,71800,71800,71700,6255
20230602,122300,438177886200,71800,71700,71800,71700,4757
20230602,122200,437836487600,71800,71700,71800,71700,5056
20230602,122100,437473637600,71800,71700,71800,71700,5106
20230602,122000,437107247200,71700,71800,71800,71700,6878
20230602,121900,436613744400,71800,71800,71800,71700,5279
20230602,121800,436234944600,71800,71800,71800,71700,7301
20230602,121700,435711099000,71800,71800,71800,71700,6194
20230602,121600,435266748600,71700,71800,71800,71700,6459
20230602,121500,434803220400,71700,71700,71800,71700,6108
20230602,121400,434364868600,71700,71800,71800,71700,5170
20230602,121300,433993841400,71800,71800,71800,71700,7641
20230602,121200,433445355700,71700,71800,71800,71700,3848
20230602,121100,433169134500,71800,71800,71800,71700,4974
20230602,121000,432812106300,71800,71800,71800,71700,5800
20230602,120900,432395808100,71800,71800,71800,71700,3582
20230602,120800,432138714300,71800,71700,71800,71700,4502
20230602,120700,431815645700,71800,71800,71800,71700,3732
20230602,120600,431547831300,71800,71700,71800,71700,6004
20230602,120500,431116882400,71800,71700,71800,71700,1846
20230602,120400,430984423100,71800,71700,71800,71700,3817
20230602,120300,430710488300,71700,71700,71800,71700,4680
20230602,120200,430374670000,71800,71800,71800,71700,1972
20230602,120100,430233130700,71800,71800,71800,71700,4602
20230602,120000,429902908600,71800,71800,71800,71700,4420
20230602,115900,429585697400,71700,71800,71800,71700,3783
20230602,115800,429314254700,71800,71800,71800,71700,3879
20230602,115700,429035927600,71700,71800,71800,71700,4578
20230602,115600,428707482700,71800,71700,71800,71600,141255
20230602,115500,418579338000,71700,71700,71700,71600,6987
20230602,115400,418078642600,71700,71600,71700,71600,6772
20230602,115300,417593597000,71700,71600,71700,71600,6637
20230602,115200,417118023800,71600,71700,71700,71600,2615
20230602,115100,416930649700,71600,71700,71700,71600,9839
20230602,115000,416225929700,71700,71600,71700,71600,13065
20230602,114900,415289393000,71700,71600,71700,71600,8279
20230602,114800,414696275300,71600,71700,71700,71600,5118
20230602,114700,414329732700,71600,71600,71700,71600,3806
20230602,114600,414056940600,71700,71700,71700,71600,7015
20230602,114500,413554557900,71600,71800,71800,71600,134990
20230602,114400,403875606400,71800,71700,71800,71700,4426
20230602,114300,403558107700,71700,71800,71800,71700,4538
20230602,114200,403232555100,71700,71700,71800,71700,4821
20230602,114100,402886764500,71800,71700,71800,71700,5057
20230602,114000,402524019900,71700,71800,71800,71700,5049
20230602,113900,402161831000,71700,71800,71800,71700,7443
20230602,113800,401627794400,71700,71800,71800,71700,7835
20230602,113700,401065785600,71800,71800,71800,71700,5907
20230602,113600,400642078600,71700,71800,71800,71700,4393
20230602,113500,400326972700,71700,71800,71800,71700,29124
20230602,113400,398238550400,71700,71800,71800,71700,5350
20230602,113300,397854821300,71700,71900,71900,71700,275554
20230602,113200,378070346900,71800,71900,71900,71800,9561
20230602,113100,377383287700,71800,71900,71900,71800,13504
20230602,113000,376413373900,71900,71800,71900,71800,8719
20230602,112900,375787075000,71900,71900,71900,71800,12339
20230602,112800,374900844700,71900,71800,71900,71800,5255
20230602,112700,374523145900,71800,71800,71900,71800,5683
20230602,112600,374114925600,71900,71900,71900,71800,10259
20230602,112500,373378026000,71900,71800,71900,71800,6101
20230602,112400,372939682200,71900,71800,71900,71800,5430
20230602,112300,372549577900,71800,71900,71900,71800,7353
20230602,112200,372021362200,71800,71900,71900,71800,7884
20230602,112100,371454907000,71800,71900,71900,71800,6190
20230602,112000,371010182900,71900,71800,71900,71800,5522
20230602,111900,370613469600,71900,71900,71900,71800,7599
20230602,111800,370067360500,71800,71800,71900,71800,12047
20230602,111700,369201848300,71800,71800,71900,71800,15281
20230602,111600,368103745300,71800,71800,71900,71800,7331
20230602,111500,367577028600,71900,71800,71900,71800,11771
20230602,111400,366731503800,71800,71800,71900,71800,9484
20230602,111300,366050118300,71800,71800,71900,71800,6661
20230602,111200,365571595700,71900,71900,71900,71800,7296
20230602,111100,365047460500,71900,71900,71900,71800,9084
20230602,111000,364394895800,71900,71900,71900,71800,5598
20230602,110900,363992681300,71800,71900,71900,71800,8764
20230602,110800,363363184800,71900,71800,71900,71800,8759
20230602,110700,362733790900,71900,71900,71900,71800,4275
20230602,110600,362426555200,71800,71900,71900,71800,17827
20230602,110500,361146214600,71800,71900,71900,71800,5848
20230602,110400,360726112500,71900,71900,71900,71800,2547
20230602,110300,360543076700,71800,71900,71900,71800,4386
20230602,110200,360227973400,71800,71900,71900,71800,6068
20230602,110100,359792177000,71800,71900,72000,71800,252908
20230602,110000,341608111000,72000,72000,72000,71900,7786
20230602,105900,341047798600,71900,71900,72000,71900,7802
20230602,105800,340486509700,71900,72000,72000,71900,9512
20230602,105700,339801951000,72000,72000,72000,71900,9938
20230602,105600,339087051500,71900,72000,72000,71900,21804
20230602,105500,337517282800,72000,71900,72000,71900,11908
20230602,105400,336660504900,72000,72000,72000,71900,9687
20230602,105300,335963309600,71900,72000,72000,71900,8062
20230602,105200,335383120300,72000,72000,72000,71900,6741
20230602,105100,334897917900,72000,72000,72000,71900,6528
20230602,105000,334428094400,72000,71800,72000,71800,91658
20230602,104900,327837266400,71900,72000,72000,71800,60175
20230602,104800,323510673500,71900,71900,72000,71800,190268
20230602,104700,309829339300,71900,71900,71900,71800,5804
20230602,104600,309412207900,71800,71800,71900,71800,8927
20230602,104500,308770661900,71900,71900,71900,71800,5737
20230602,104400,308358392000,71800,71900,71900,71800,12200
20230602,104300,307481796300,71900,71900,71900,71800,6530
20230602,104200,307012539700,71900,71900,71900,71800,11523
20230602,104100,306184645600,71900,71800,71900,71800,18094
20230602,104000,304884757900,71800,71900,71900,71800,5320
20230602,103900,304502441600,71900,71900,71900,71800,6150
20230602,103800,304060501700,71800,71800,71900,71700,136500
20230602,103700,294258403400,71700,71800,71800,71700,10973
20230602,103600,293470870900,71800,71700,71800,71700,12315
20230602,103500,292587293300,71800,71700,71800,71700,21946
20230602,103400,291011774500,71700,71800,71800,71700,8202
20230602,103300,290423170600,71800,71700,71800,71700,6332
20230602,103200,289968770700,71700,71800,71800,71700,6559
20230602,103100,289498133000,71700,71800,71800,71700,10516
20230602,103000,288743536000,71800,71800,71800,71700,7596
20230602,102900,288198309900,71800,71700,71800,71700,8370
20230602,102800,287597745000,71700,71700,71800,71700,4493
20230602,102700,287275426800,71700,71800,71800,71700,7064
20230602,102600,286768599500,71800,71700,71800,71700,6179
20230602,102500,286325439700,71700,71700,71800,71700,12317
20230602,102400,285441685400,71700,71700,71800,71700,11195
20230602,102300,284638632700,71800,71700,71800,71700,9542
20230602,102200,283954170400,71700,71800,71800,71700,12912
20230602,102100,283027963400,71800,71700,71800,71700,11447
20230602,102000,282206775900,71700,71700,71800,71700,11657
20230602,101900,281370509100,71800,71800,71800,71700,15544
20230602,101800,280255464500,71700,71800,71800,71700,22850
20230602,101700,278616837200,71800,71800,71800,71700,8283
20230602,101600,278022357600,71700,71800,71800,71700,7425
20230602,101500,277489569600,71800,71700,71800,71700,8431
20230602,101400,276884754100,71700,71700,71800,71700,10305
20230602,101300,276145391400,71800,71800,71800,71700,16241
20230602,101200,274979632700,71700,71800,71800,71700,5204
20230602,101100,274606258900,71700,71700,71800,71700,4200
20230602,101000,274304982100,71700,71900,71900,71700,147017
20230602,100900,263749741800,71800,71800,71900,71800,16225
20230602,100800,262584433000,71900,71800,71900,71800,6668
20230602,100700,262105406000,71800,71800,71900,71800,8680
20230602,100600,261481878900,71800,71900,71900,71800,11369
20230602,100500,260664991400,71900,71800,71900,71800,6733
20230602,100400,260181135100,71900,71900,71900,71800,8531
20230602,100300,259568170100,71900,71900,71900,71800,16080
20230602,100200,258412400400,71800,71900,71900,71800,8305
20230602,100100,257815677300,71900,71800,71900,71800,5819
20230602,100000,257397478200,71900,71900,71900,71800,16423
20230602,095900,256217419000,71900,71900,71900,71800,7578
20230602,095800,255672750200,71900,71900,71900,71800,7644
20230602,095700,255123433300,71900,71800,71900,71800,75451
20230602,095600,249698849100,71800,71900,71900,71800,8503
20230602,095500,249087782100,71900,71800,71900,71800,8802
20230602,095400,248455181600,71900,71800,71900,71800,6468
20230602,095300,247990435100,71800,71900,71900,71800,10816
20230602,095200,247213434900,71800,71900,71900,71800,6932
20230602,095100,246715447000,71900,71800,71900,71700,101090
20230602,095000,239456778000,71800,71900,71900,71800,13045
20230602,094900,238519431800,71900,71900,71900,71800,6437
20230602,094800,238056713500,71900,71800,71900,71800,8539
20230602,094700,237443000600,71900,71800,71900,71800,12293
20230602,094600,236559825300,71800,71800,71900,71800,9044
20230602,094500,235910025200,71800,71800,71900,71800,7933
20230602,094400,235340091500,71900,71800,71900,71700,32395
20230602,094300,233013896100,71700,71800,71800,71700,13013
20230602,094200,232079723500,71800,71800,71900,71700,123752
20230602,094100,223193767400,71900,71900,71900,71800,10840
20230602,094000,222414685300,71800,71900,71900,71800,9924
20230602,093900,221701474200,71800,71900,71900,71800,9709
20230602,093800,221003855000,71800,71900,71900,71800,9898
20230602,093700,220292577800,71900,71900,71900,71800,57183
20230602,093600,216181398100,71900,71900,71900,71800,101064
20230602,093500,208915049600,71900,71800,71900,71800,11814
20230602,093400,208066060100,71800,71900,71900,71800,10701
20230602,093300,207296922900,71800,71800,71900,71800,15680
20230602,093200,206170077900,71800,71900,71900,71800,18610
20230602,093100,204833226600,71800,71900,71900,71800,15689
20230602,093000,203705844500,71900,71800,71900,71800,11027
20230602,092900,202913492900,71800,71900,71900,71700,95688
20230602,092800,196042929400,71800,71800,71900,71800,21258
20230602,092700,194514740400,71900,71800,71900,71800,8768
20230602,092600,193884657700,71900,71900,71900,71800,8932
20230602,092500,193242729900,71900,71800,71900,71800,9928
20230602,092400,192529465000,71900,71800,71900,71700,91409
20230602,092300,185965650000,71800,71800,71800,71700,16485
20230602,092200,184782499400,71700,71800,71800,71700,14519
20230602,092100,183740451900,71800,71700,71800,71700,23508
20230602,092000,182052858200,71700,71700,71800,71700,25424
20230602,091900,180228889500,71800,71800,71800,71700,13779
20230602,091800,179239955400,71800,71900,71900,71700,54844
20230602,091700,175302757800,71900,71800,71900,71800,17162
20230602,091600,174069217800,71900,71900,71900,71800,16556
20230602,091500,172879419200,71800,71800,71900,71800,8911
20230602,091400,172239123100,71900,71800,71900,71700,76648
20230602,091300,166735627100,71700,71900,72000,71700,111689
20230602,091200,158711398500,71900,71900,72000,71900,20678
20230602,091100,157223904200,72000,72000,72000,71900,15774
20230602,091000,156088979600,71900,71900,72000,71900,17175
20230602,090900,154853325800,71900,71900,72000,71800,162260
20230602,090800,143174893300,71800,71900,71900,71800,26124
20230602,090700,141297297200,71900,72000,72000,71800,100219
20230602,090600,134089592200,72000,72000,72100,71900,217918
20230602,090500,118400293300,71900,72000,72000,71800,270246
20230602,090400,98949732900,72000,71800,72000,71800,175058
20230602,090300,86359418400,71900,71700,71900,71700,210902
20230602,090200,71210819000,71800,72000,72000,71700,277600
20230602,090100,51257319100,72000,71700,72000,71700,170058
20230602,090000,39031786900,71700,71700,71800,71600,542843