stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,210900,54248262430,16440,16440,16440,16440,114612
20230602,210800,54248262430,16440,16440,16440,16440,0
20230602,210700,54248262430,16440,16440,16440,16440,0
20230602,210600,54248262430,16440,16440,16440,16440,0
20230602,210500,54248262430,16440,16440,16440,16440,0
20230602,210400,54248262430,16440,16440,16440,16440,0
20230602,210300,54248262430,16440,16440,16440,16440,0
20230602,210200,54248262430,16440,16440,16440,16440,0
20230602,210100,54248262430,16440,16440,16440,16440,0
20230602,210000,54248262430,16440,16440,16440,16440,0
20230602,205900,54248262430,16440,16440,16440,16440,0
20230602,205800,54248262430,16440,16440,16440,16440,0
20230602,205700,54248262430,16440,16440,16440,16440,0
20230602,205600,54248262430,16440,16440,16440,16440,0
20230602,205500,54248262430,16440,16440,16440,16440,0
20230602,205400,54248262430,16440,16440,16440,16440,0
20230602,205300,54248262430,16440,16440,16440,16440,0
20230602,205200,54248262430,16440,16440,16440,16440,0
20230602,205100,54248262430,16440,16440,16440,16440,0
20230602,205000,54248262430,16440,16440,16440,16440,0
20230602,204900,54248262430,16440,16440,16440,16440,0
20230602,204800,54248262430,16440,16440,16440,16440,0
20230602,204700,54248262430,16440,16440,16440,16440,0
20230602,204600,54248262430,16440,16440,16440,16440,0
20230602,204500,54248262430,16440,16440,16440,16440,0
20230602,204400,54248262430,16440,16440,16440,16440,0
20230602,204300,54248262430,16440,16440,16440,16440,0
20230602,204200,54248262430,16440,16440,16440,16440,0
20230602,204100,54248262430,16440,16440,16440,16440,0
20230602,204000,54248262430,16440,16440,16440,16440,0
20230602,203900,54248262430,16440,16440,16440,16440,114612
20230602,203800,54248262430,16440,16440,16440,16440,0
20230602,203700,54248262430,16440,16440,16440,16440,0
20230602,203600,54248262430,16440,16440,16440,16440,0
20230602,203500,54248262430,16440,16440,16440,16440,0
20230602,203400,54248262430,16440,16440,16440,16440,0
20230602,203300,54248262430,16440,16440,16440,16440,0
20230602,203200,54248262430,16440,16440,16440,16440,0
20230602,203100,54248262430,16440,16440,16440,16440,0
20230602,203000,54248262430,16440,16440,16440,16440,0
20230602,202900,54248262430,16440,16440,16440,16440,0
20230602,202800,54248262430,16440,16440,16440,16440,0
20230602,202700,54248262430,16440,16440,16440,16440,0
20230602,202600,54248262430,16440,16440,16440,16440,0
20230602,202500,54248262430,16440,16440,16440,16440,0
20230602,202400,54248262430,16440,16440,16440,16440,0
20230602,202300,54248262430,16440,16440,16440,16440,0
20230602,202200,54248262430,16440,16440,16440,16440,0
20230602,202100,54248262430,16440,16440,16440,16440,0
20230602,202000,54248262430,16440,16440,16440,16440,0
20230602,201900,54248262430,16440,16440,16440,16440,0
20230602,201800,54248262430,16440,16440,16440,16440,0
20230602,201700,54248262430,16440,16440,16440,16440,0
20230602,201600,54248262430,16440,16440,16440,16440,0
20230602,201500,54248262430,16440,16440,16440,16440,0
20230602,201400,54248262430,16440,16440,16440,16440,0
20230602,201300,54248262430,16440,16440,16440,16440,0
20230602,201200,54248262430,16440,16440,16440,16440,0
20230602,201100,54248262430,16440,16440,16440,16440,0
20230602,201000,54248262430,16440,16440,16440,16440,0
20230602,200900,54248262430,16440,16440,16440,16440,114612
20230602,200800,54248262430,16440,16440,16440,16440,0
20230602,200700,54248262430,16440,16440,16440,16440,0
20230602,200600,54248262430,16440,16440,16440,16440,0
20230602,200500,54248262430,16440,16440,16440,16440,0
20230602,200400,54248262430,16440,16440,16440,16440,0
20230602,200300,54248262430,16440,16440,16440,16440,0
20230602,200200,54248262430,16440,16440,16440,16440,0
20230602,200100,54248262430,16440,16440,16440,16440,0
20230602,200000,54248262430,16440,16440,16440,16440,0
20230602,195900,54248262430,16440,16440,16440,16440,0
20230602,195800,54248262430,16440,16440,16440,16440,0
20230602,195700,54248262430,16440,16440,16440,16440,0
20230602,195600,54248262430,16440,16440,16440,16440,0
20230602,195500,54248262430,16440,16440,16440,16440,0
20230602,195400,54248262430,16440,16440,16440,16440,0
20230602,195300,54248262430,16440,16440,16440,16440,0
20230602,195200,54248262430,16440,16440,16440,16440,0
20230602,195100,54248262430,16440,16440,16440,16440,0
20230602,195000,54248262430,16440,16440,16440,16440,0
20230602,194900,54248262430,16440,16440,16440,16440,0
20230602,194800,54248262430,16440,16440,16440,16440,0
20230602,194700,54248262430,16440,16440,16440,16440,0
20230602,194600,54248262430,16440,16440,16440,16440,0
20230602,194500,54248262430,16440,16440,16440,16440,0
20230602,194400,54248262430,16440,16440,16440,16440,0
20230602,194300,54248262430,16440,16440,16440,16440,0
20230602,194200,54248262430,16440,16440,16440,16440,0
20230602,194100,54248262430,16440,16440,16440,16440,0
20230602,194000,54248262430,16440,16440,16440,16440,0
20230602,193900,54248262430,16440,16440,16440,16440,114612
20230602,193800,54248262430,16440,16440,16440,16440,0
20230602,193700,54248262430,16440,16440,16440,16440,0
20230602,193600,54248262430,16440,16440,16440,16440,0
20230602,193500,54248262430,16440,16440,16440,16440,0
20230602,193400,54248262430,16440,16440,16440,16440,0
20230602,193300,54248262430,16440,16440,16440,16440,0
20230602,193200,54248262430,16440,16440,16440,16440,0
20230602,193100,54248262430,16440,16440,16440,16440,0
20230602,193000,54248262430,16440,16440,16440,16440,0
20230602,192900,54248262430,16440,16440,16440,16440,0
20230602,192800,54248262430,16440,16440,16440,16440,0
20230602,192700,54248262430,16440,16440,16440,16440,0
20230602,192600,54248262430,16440,16440,16440,16440,0
20230602,192500,54248262430,16440,16440,16440,16440,0
20230602,192400,54248262430,16440,16440,16440,16440,0
20230602,192300,54248262430,16440,16440,16440,16440,0
20230602,192200,54248262430,16440,16440,16440,16440,0
20230602,192100,54248262430,16440,16440,16440,16440,0
20230602,192000,54248262430,16440,16440,16440,16440,0
20230602,191900,54248262430,16440,16440,16440,16440,0
20230602,191800,54248262430,16440,16440,16440,16440,0
20230602,191700,54248262430,16440,16440,16440,16440,0
20230602,191600,54248262430,16440,16440,16440,16440,0
20230602,191500,54248262430,16440,16440,16440,16440,0
20230602,191400,54248262430,16440,16440,16440,16440,0
20230602,191300,54248262430,16440,16440,16440,16440,0
20230602,191200,54248262430,16440,16440,16440,16440,0
20230602,191100,54248262430,16440,16440,16440,16440,0
20230602,191000,54248262430,16440,16440,16440,16440,0
20230602,190900,54248262430,16440,16440,16440,16440,114612
20230602,190800,54248262430,16440,16440,16440,16440,0
20230602,190700,54248262430,16440,16440,16440,16440,0
20230602,190600,54248262430,16440,16440,16440,16440,0
20230602,190500,54248262430,16440,16440,16440,16440,0
20230602,190400,54248262430,16440,16440,16440,16440,0
20230602,190300,54248262430,16440,16440,16440,16440,0
20230602,190200,54248262430,16440,16440,16440,16440,0
20230602,190100,54248262430,16440,16440,16440,16440,0
20230602,190000,54248262430,16440,16440,16440,16440,0
20230602,185900,54248262430,16440,16440,16440,16440,0
20230602,185800,54248262430,16440,16440,16440,16440,0
20230602,185700,54248262430,16440,16440,16440,16440,0
20230602,185600,54248262430,16440,16440,16440,16440,0
20230602,185500,54248262430,16440,16440,16440,16440,0
20230602,185400,54248262430,16440,16440,16440,16440,0
20230602,185300,54248262430,16440,16440,16440,16440,0
20230602,185200,54248262430,16440,16440,16440,16440,0
20230602,185100,54248262430,16440,16440,16440,16440,0
20230602,185000,54248262430,16440,16440,16440,16440,0
20230602,184900,54248262430,16440,16440,16440,16440,0
20230602,184800,54248262430,16440,16440,16440,16440,0
20230602,184700,54248262430,16440,16440,16440,16440,0
20230602,184600,54248262430,16440,16440,16440,16440,0
20230602,184500,54248262430,16440,16440,16440,16440,0
20230602,184400,54248262430,16440,16440,16440,16440,0
20230602,184300,54248262430,16440,16440,16440,16440,0
20230602,184200,54248262430,16440,16440,16440,16440,0
20230602,184100,54248262430,16440,16440,16440,16440,0
20230602,184000,54248262430,16440,16440,16440,16440,0
20230602,183900,54248262430,16440,16440,16440,16440,114612
20230602,183800,54248262430,16440,16440,16440,16440,0
20230602,183700,54248262430,16440,16440,16440,16440,0
20230602,183600,54248262430,16440,16440,16440,16440,0
20230602,183500,54248262430,16440,16440,16440,16440,0
20230602,183400,54248262430,16440,16440,16440,16440,0
20230602,183300,54248262430,16440,16440,16440,16440,0
20230602,183200,54248262430,16440,16440,16440,16440,0
20230602,183100,54248262430,16440,16440,16440,16440,0
20230602,183000,54248262430,16440,16440,16440,16440,0
20230602,182900,54248262430,16440,16440,16440,16440,0
20230602,182800,54248262430,16440,16440,16440,16440,0
20230602,182700,54248262430,16440,16440,16440,16440,0
20230602,182600,54248262430,16440,16440,16440,16440,0
20230602,182500,54248262430,16440,16440,16440,16440,0
20230602,182400,54248262430,16440,16440,16440,16440,0
20230602,182300,54248262430,16440,16440,16440,16440,0
20230602,182200,54248262430,16440,16440,16440,16440,0
20230602,182100,54248262430,16440,16440,16440,16440,0
20230602,182000,54248262430,16440,16440,16440,16440,0
20230602,181900,54248262430,16440,16440,16440,16440,0
20230602,181800,54248262430,16440,16440,16440,16440,0
20230602,181700,54248262430,16440,16440,16440,16440,0
20230602,181600,54248262430,16440,16440,16440,16440,0
20230602,181500,54248262430,16440,16440,16440,16440,0
20230602,181400,54248262430,16440,16440,16440,16440,0
20230602,181300,54248262430,16440,16440,16440,16440,0
20230602,181200,54248262430,16440,16440,16440,16440,0
20230602,181100,54248262430,16440,16440,16440,16440,0
20230602,181000,54248262430,16440,16440,16440,16440,0
20230602,180900,54248262430,16440,16440,16440,16440,114612
20230602,180800,54248262430,16440,16440,16440,16440,0
20230602,180700,54248262430,16440,16440,16440,16440,0
20230602,180600,54248262430,16440,16440,16440,16440,0
20230602,180500,54248262430,16440,16440,16440,16440,0
20230602,180400,54248262430,16440,16440,16440,16440,0
20230602,180300,54248262430,16440,16440,16440,16440,0
20230602,180200,54248262430,16440,16440,16440,16440,0
20230602,180100,54248262430,16440,16440,16440,16440,0
20230602,180000,54248262430,16440,16440,16440,16440,0
20230602,175900,54248262430,16440,16440,16440,16440,0
20230602,175800,54248262430,16440,16440,16440,16440,0
20230602,175700,54248262430,16440,16440,16440,16440,0
20230602,175600,54248262430,16440,16440,16440,16440,0
20230602,175500,54248262430,16440,16440,16440,16440,0
20230602,175400,54248262430,16440,16440,16440,16440,0
20230602,175300,54248262430,16440,16440,16440,16440,0
20230602,175200,54248262430,16440,16440,16440,16440,0
20230602,175100,54248262430,16440,16440,16440,16440,0
20230602,175000,54248262430,16440,16440,16440,16440,0
20230602,174900,54248262430,16440,16440,16440,16440,0
20230602,174800,54248262430,16440,16440,16440,16440,0
20230602,174700,54248262430,16440,16440,16440,16440,0
20230602,174600,54248262430,16440,16440,16440,16440,0
20230602,174500,54248262430,16440,16440,16440,16440,0
20230602,174400,54248262430,16440,16440,16440,16440,0
20230602,174300,54248262430,16440,16440,16440,16440,0
20230602,174200,54248262430,16440,16440,16440,16440,0
20230602,174100,54248262430,16440,16440,16440,16440,0
20230602,174000,54248262430,16440,16440,16440,16440,0
20230602,173900,54248262430,16440,16440,16440,16440,114612
20230602,173800,54248262430,16440,16440,16440,16440,0
20230602,173700,54248262430,16440,16440,16440,16440,0
20230602,173600,54248262430,16440,16440,16440,16440,0
20230602,173500,54248262430,16440,16440,16440,16440,0
20230602,173400,54248262430,16440,16440,16440,16440,0
20230602,173300,54248262430,16440,16440,16440,16440,0
20230602,173200,54248262430,16440,16440,16440,16440,0
20230602,173100,54248262430,16440,16440,16440,16440,0
20230602,173000,54248262430,16440,16440,16440,16440,0
20230602,172900,54248262430,16440,16440,16440,16440,0
20230602,172800,54248262430,16440,16440,16440,16440,0
20230602,172700,54248262430,16440,16440,16440,16440,0
20230602,172600,54248262430,16440,16440,16440,16440,0
20230602,172500,54248262430,16440,16440,16440,16440,0
20230602,172400,54248262430,16440,16440,16440,16440,0
20230602,172300,54248262430,16440,16440,16440,16440,0
20230602,172200,54248262430,16440,16440,16440,16440,0
20230602,172100,54248262430,16440,16440,16440,16440,0
20230602,172000,54248262430,16440,16440,16440,16440,0
20230602,171900,54248262430,16440,16440,16440,16440,0
20230602,171800,54248262430,16440,16440,16440,16440,0
20230602,171700,54248262430,16440,16440,16440,16440,0
20230602,171600,54248262430,16440,16440,16440,16440,0
20230602,171500,54248262430,16440,16440,16440,16440,0
20230602,171400,54248262430,16440,16440,16440,16440,0
20230602,171300,54248262430,16440,16440,16440,16440,0
20230602,171200,54248262430,16440,16440,16440,16440,0
20230602,171100,54248262430,16440,16440,16440,16440,0
20230602,171000,54248262430,16440,16440,16440,16440,0
20230602,170900,54248262430,16440,16440,16440,16440,114612
20230602,170800,54248262430,16440,16440,16440,16440,0
20230602,170700,54248262430,16440,16440,16440,16440,0
20230602,170600,54248262430,16440,16440,16440,16440,0
20230602,170500,54248262430,16440,16440,16440,16440,0
20230602,170400,54248262430,16440,16440,16440,16440,0
20230602,170300,54248262430,16440,16440,16440,16440,0
20230602,170200,54248262430,16440,16440,16440,16440,0
20230602,170100,54248262430,16440,16440,16440,16440,0
20230602,170000,54248262430,16440,16440,16440,16440,0
20230602,165900,54248262430,16440,16440,16440,16440,0
20230602,165800,54248262430,16440,16440,16440,16440,0
20230602,165700,54248262430,16440,16440,16440,16440,0
20230602,165600,54248262430,16440,16440,16440,16440,0
20230602,165500,54248262430,16440,16440,16440,16440,0
20230602,165400,54248262430,16440,16440,16440,16440,0
20230602,165300,54248262430,16440,16440,16440,16440,0
20230602,165200,54248262430,16440,16440,16440,16440,0
20230602,165100,54248262430,16440,16440,16440,16440,0
20230602,165000,54248262430,16440,16440,16440,16440,0
20230602,164900,54248262430,16440,16440,16440,16440,0
20230602,164800,54248262430,16440,16440,16440,16440,0
20230602,164700,54248262430,16440,16440,16440,16440,0
20230602,164600,54248262430,16440,16440,16440,16440,0
20230602,164500,54248262430,16440,16440,16440,16440,0
20230602,164400,54248262430,16440,16440,16440,16440,0
20230602,164300,54248262430,16440,16440,16440,16440,0
20230602,164200,54248262430,16440,16440,16440,16440,0
20230602,164100,54248262430,16440,16440,16440,16440,0
20230602,164000,54248262430,16440,16440,16440,16440,0
20230602,163900,54248262430,16440,16440,16440,16440,114612
20230602,163800,54248262430,16440,16440,16440,16440,0
20230602,163700,54248262430,16440,16440,16440,16440,0
20230602,163600,54248262430,16440,16440,16440,16440,0
20230602,163500,54248262430,16440,16440,16440,16440,0
20230602,163400,54248262430,16440,16440,16440,16440,0
20230602,163300,54248262430,16440,16440,16440,16440,0
20230602,163200,54248262430,16440,16440,16440,16440,0
20230602,163100,54248262430,16440,16440,16440,16440,0
20230602,163000,54248262430,16440,16440,16440,16440,0
20230602,162900,54248262430,16440,16440,16440,16440,0
20230602,162800,54248262430,16440,16440,16440,16440,0
20230602,162700,54248262430,16440,16440,16440,16440,0
20230602,162600,54248262430,16440,16440,16440,16440,0
20230602,162500,54248262430,16440,16440,16440,16440,0
20230602,162400,54248262430,16440,16440,16440,16440,0
20230602,162300,54248262430,16440,16440,16440,16440,0
20230602,162200,54248262430,16440,16440,16440,16440,0
20230602,162100,54248262430,16440,16440,16440,16440,0
20230602,162000,54248262430,16440,16440,16440,16440,0
20230602,161900,54248262430,16440,16440,16440,16440,0
20230602,161800,54248262430,16440,16440,16440,16440,0
20230602,161700,54248262430,16440,16440,16440,16440,0
20230602,161600,54248262430,16440,16440,16440,16440,0
20230602,161500,54248262430,16440,16440,16440,16440,0
20230602,161400,54248262430,16440,16440,16440,16440,0
20230602,161300,54248262430,16440,16440,16440,16440,0
20230602,161200,54248262430,16440,16440,16440,16440,0
20230602,161100,54248262430,16440,16440,16440,16440,0
20230602,161000,54248262430,16440,16440,16440,16440,0
20230602,160900,54248262430,16440,16440,16440,16440,114612
20230602,160800,54248262430,16440,16440,16440,16440,0
20230602,160700,54248262430,16440,16440,16440,16440,0
20230602,160600,54248262430,16440,16440,16440,16440,0
20230602,160500,54248262430,16440,16440,16440,16440,0
20230602,160400,54248262430,16440,16440,16440,16440,0
20230602,160300,54248262430,16440,16440,16440,16440,0
20230602,160200,54248262430,16440,16440,16440,16440,0
20230602,160100,54248262430,16440,16440,16440,16440,0
20230602,160000,54248262430,16440,16440,16440,16440,0
20230602,155900,54248262430,16440,16440,16440,16440,0
20230602,155800,54248262430,16440,16440,16440,16440,0
20230602,155700,54248262430,16440,16440,16440,16440,0
20230602,155600,54248262430,16440,16440,16440,16440,0
20230602,155500,54248262430,16440,16440,16440,16440,0
20230602,155400,54248262430,16440,16440,16440,16440,0
20230602,155300,54248262430,16440,16440,16440,16440,0
20230602,155200,54248262430,16440,16440,16440,16440,0
20230602,155100,54248262430,16440,16440,16440,16440,0
20230602,155000,54248262430,16440,16440,16440,16440,0
20230602,154900,54248262430,16440,16440,16440,16440,0
20230602,154800,54248262430,16440,16440,16440,16440,0
20230602,154700,54248262430,16440,16440,16440,16440,0
20230602,154600,54248262430,16440,16440,16440,16440,0
20230602,154500,54248262430,16440,16440,16440,16440,0
20230602,154400,54248262430,16440,16440,16440,16440,0
20230602,154300,54248262430,16440,16440,16440,16440,0
20230602,154200,54248262430,16440,16440,16440,16440,0
20230602,154100,54248262430,16440,16440,16440,16440,0
20230602,154000,54248262430,16440,16440,16440,16440,0
20230602,153900,54248262430,16440,16440,16440,16440,114612
20230602,153800,54248262430,16440,16440,16440,16440,0
20230602,153700,54248262430,16440,16440,16440,16440,0
20230602,153600,54248262430,16440,16440,16440,16440,0
20230602,153500,54248262430,16440,16440,16440,16440,0
20230602,153400,54248262430,16440,16440,16440,16440,0
20230602,153300,54248262430,16440,16440,16440,16440,0
20230602,153200,54248262430,16440,16440,16440,16440,0
20230602,153100,54248262430,16440,16440,16440,16440,0
20230602,153000,54248262430,16440,16440,16440,16440,114612
20230602,152900,52364041150,16440,16440,16440,16440,0
20230602,152800,52364041150,16440,16440,16440,16440,0
20230602,152700,52364041150,16440,16440,16440,16440,0
20230602,152600,52364041150,16440,16440,16440,16440,0
20230602,152500,52364041150,16440,16440,16440,16440,0
20230602,152400,52364041150,16440,16440,16440,16440,0
20230602,152300,52364041150,16440,16440,16440,16440,0
20230602,152200,52364041150,16440,16440,16440,16440,0
20230602,152100,52364041150,16440,16440,16440,16440,0
20230602,152000,52364041150,16440,16440,16440,16440,0
20230602,151900,52364041150,16440,16420,16440,16410,30716
20230602,151800,51859577590,16410,16420,16430,16410,31961
20230602,151700,51334672080,16420,16420,16430,16420,6183
20230602,151600,51233114340,16420,16430,16430,16420,4320
20230602,151500,51162147610,16420,16420,16430,16420,15525
20230602,151400,50907083890,16430,16420,16430,16420,18174
20230602,151300,50608506650,16420,16430,16430,16420,5972
20230602,151200,50510429800,16420,16420,16430,16420,15137
20230602,151100,50261865050,16420,16420,16430,16420,2837
20230602,151000,50215257960,16420,16430,16430,16420,2089
20230602,150900,50180942010,16430,16420,16430,16420,4309
20230602,150800,50110175410,16420,16430,16430,16420,15808
20230602,150700,49850605490,16420,16410,16430,16410,12303
20230602,150600,49648596500,16410,16420,16420,16410,2739
20230602,150500,49603633680,16420,16420,16430,16410,5027
20230602,150400,49521100420,16420,16420,16430,16410,15553
20230602,150300,49265718230,16420,16420,16430,16420,4371
20230602,150200,49193935940,16430,16420,16430,16420,7560
20230602,150100,49069792530,16430,16420,16430,16420,8213
20230602,150000,48934857200,16430,16420,16430,16420,7535
20230602,145900,48811070820,16420,16430,16430,16420,5104
20230602,145800,48727261200,16430,16420,16430,16420,873
20230602,145700,48712921840,16430,16410,16430,16410,10122
20230602,145600,48546718110,16410,16410,16420,16410,4372
20230602,145500,48474957550,16410,16410,16420,16410,12113
20230602,145400,48276072760,16420,16410,16420,16400,4529
20230602,145300,48201760090,16400,16420,16430,16400,26980
20230602,145200,47759003430,16420,16410,16430,16410,8449
20230602,145100,47620277940,16420,16420,16420,16410,4759
20230602,145000,47542157200,16410,16410,16420,16400,4893
20230602,144900,47461865440,16410,16410,16420,16400,7190
20230602,144800,47343878080,16420,16420,16420,16410,3981
20230602,144700,47278543350,16420,16420,16420,16410,2029
20230602,144600,47245242270,16420,16420,16420,16410,6852
20230602,144500,47132736500,16420,16410,16420,16410,3105
20230602,144400,47081775250,16420,16420,16420,16410,1875
20230602,144300,47050990620,16420,16420,16430,16420,3279
20230602,144200,46997147250,16430,16410,16430,16410,4297
20230602,144100,46926588840,16420,16420,16420,16410,6437
20230602,144000,46820904930,16420,16420,16420,16410,3931
20230602,143900,46756361380,16410,16420,16430,16410,7284
20230602,143800,46636755230,16430,16420,16430,16410,12004
20230602,143700,46439641920,16420,16410,16420,16410,6884
20230602,143600,46326612230,16410,16410,16420,16410,1151
20230602,143500,46307719510,16420,16420,16420,16410,1725
20230602,143400,46279406950,16410,16410,16420,16410,1588
20230602,143300,46253344610,16420,16420,16420,16410,1401
20230602,143200,46230351350,16420,16410,16420,16410,1484
20230602,143100,46205991860,16410,16420,16420,16410,789
20230602,143000,46193039880,16420,16410,16420,16410,1270
20230602,142900,46172194000,16410,16400,16420,16400,6237
20230602,142800,46069838830,16400,16410,16410,16400,2434
20230602,142700,46029898490,16410,16410,16410,16400,1763
20230602,142600,46000969290,16400,16410,16410,16400,988
20230602,142500,45984757710,16400,16410,16420,16400,2674
20230602,142400,45940873400,16410,16420,16420,16410,3615
20230602,142300,45881550520,16410,16410,16420,16410,455
20230602,142200,45874082340,16410,16420,16420,16410,3308
20230602,142100,45819794050,16410,16420,16420,16410,880
20230602,142000,45805351430,16420,16410,16420,16400,13306
20230602,141900,45586995920,16420,16420,16420,16410,1363
20230602,141800,45564618650,16420,16420,16420,16410,1674
20230602,141700,45537139110,16420,16410,16420,16410,644
20230602,141600,45526566710,16410,16420,16430,16410,1295
20230602,141500,45505303590,16420,16410,16420,16410,2863
20230602,141400,45458304760,16410,16430,16430,16400,20024
20230602,141300,45129616930,16430,16430,16430,16420,2448
20230602,141200,45089414410,16430,16420,16430,16420,333
20230602,141100,45083944700,16420,16420,16430,16410,6235
20230602,141000,44981567470,16420,16420,16420,16410,488
20230602,140900,44973555830,16420,16410,16420,16400,8517
20230602,140800,44833785780,16410,16400,16410,16400,2320
20230602,140700,44795718280,16410,16410,16410,16400,5215
20230602,140600,44710187720,16400,16410,16410,16400,3279
20230602,140500,44656411060,16410,16410,16410,16400,1561
20230602,140400,44630797270,16410,16400,16410,16400,1598
20230602,140300,44604580710,16400,16410,16410,16400,6594
20230602,140200,44496436920,16400,16410,16410,16400,1287
20230602,140100,44475327520,16400,16400,16410,16400,1266
20230602,140000,44454557830,16410,16400,16410,16400,1413
20230602,135900,44431383230,16400,16400,16410,16390,5425
20230602,135800,44342410850,16390,16390,16400,16380,2447
20230602,135700,44302306900,16390,16390,16400,16390,3128
20230602,135600,44251034310,16390,16390,16400,16380,18811
20230602,135500,43942807290,16390,16400,16410,16390,15507
20230602,135400,43688470970,16410,16410,16410,16400,4673
20230602,135300,43611801580,16400,16410,16410,16400,1205
20230602,135200,43592034790,16410,16420,16420,16400,7585
20230602,135100,43467553260,16410,16420,16430,16410,3778
20230602,135000,43405521470,16420,16420,16420,16410,6714
20230602,134900,43295284710,16420,16420,16420,16410,1907
20230602,134800,43263972710,16420,16420,16420,16410,1437
20230602,134700,43240386820,16420,16420,16420,16410,324
20230602,134600,43235068790,16420,16410,16420,16410,1431
20230602,134500,43211581800,16410,16410,16420,16410,729
20230602,134400,43199616660,16420,16410,16420,16410,3618
20230602,134300,43140241500,16410,16400,16420,16400,1792
20230602,134200,43110829660,16410,16410,16420,16400,2262
20230602,134100,43073715900,16410,16420,16420,16410,2166
20230602,134000,43038163320,16420,16420,16430,16400,18059
20230602,133900,42741707330,16430,16430,16430,16420,2520
20230602,133800,42700311990,16420,16430,16430,16420,2407
20230602,133700,42660782940,16420,16440,16440,16420,7274
20230602,133600,42541270100,16430,16440,16440,16430,1932
20230602,133500,42509519010,16440,16440,16440,16430,1147
20230602,133400,42490663970,16440,16440,16440,16430,1896
20230602,133300,42459496200,16440,16430,16440,16430,2636
20230602,133200,42416181370,16430,16440,16440,16430,1753
20230602,133100,42387368510,16430,16440,16440,16430,3593
20230602,133000,42328302380,16440,16430,16440,16430,2405
20230602,132900,42288769310,16430,16430,16440,16430,4730
20230602,132800,42211038460,16440,16440,16440,16430,2055
20230602,132700,42177262940,16430,16440,16440,16430,2338
20230602,132600,42138829930,16440,16440,16450,16440,3560
20230602,132500,42080296990,16440,16440,16450,16440,4160
20230602,132400,42011900090,16440,16460,16460,16440,4844
20230602,132300,41932208860,16450,16440,16460,16440,3289
20230602,132200,41878089550,16450,16440,16450,16440,5687
20230602,132100,41784544390,16440,16440,16450,16440,2237
20230602,132000,41747760440,16440,16460,16460,16440,5170
20230602,131900,41662730650,16450,16460,16460,16450,2840
20230602,131800,41615996710,16460,16470,16470,16450,11704
20230602,131700,41423346780,16470,16470,16470,16460,6402
20230602,131600,41317909610,16470,16470,16480,16460,10390
20230602,131500,41146755320,16470,16430,16480,16430,131965
20230602,131400,38975768790,16440,16440,16440,16430,4128
20230602,131300,38907915610,16430,16430,16440,16430,9060
20230602,131200,38758987310,16430,16430,16440,16430,3830
20230602,131100,38696042480,16430,16430,16440,16430,7493
20230602,131000,38572876490,16430,16430,16440,16430,3067
20230602,130900,38522480090,16430,16440,16440,16430,2836
20230602,130800,38475881790,16440,16440,16440,16430,3607
20230602,130700,38416607110,16440,16430,16440,16430,1375
20230602,130600,38394009210,16430,16420,16440,16420,12269
20230602,130500,38192435960,16430,16420,16430,16420,7245
20230602,130400,38073464070,16420,16430,16430,16420,1116
20230602,130300,38055138270,16420,16420,16430,16420,3384
20230602,130200,37999552570,16420,16430,16430,16420,4081
20230602,130100,37932536180,16430,16440,16440,16420,8553
20230602,130000,37792002940,16440,16430,16440,16430,1929
20230602,125900,37760296480,16430,16430,16440,16430,2142
20230602,125800,37725099710,16440,16410,16440,16410,20317
20230602,125700,37391373530,16410,16410,16420,16400,2127
20230602,125600,37356470380,16410,16410,16420,16410,2526
20230602,125500,37315011740,16410,16420,16420,16410,2543
20230602,125400,37273269200,16420,16420,16430,16420,9100
20230602,125300,37123845220,16420,16420,16430,16420,2440
20230602,125200,37083779590,16420,16420,16430,16420,1546
20230602,125100,37058388690,16420,16430,16430,16420,20504
20230602,125000,36721542110,16430,16410,16430,16400,34281
20230602,124900,36158831720,16410,16410,16420,16410,5096
20230602,124800,36075205920,16410,16420,16420,16410,2955
20230602,124700,36026709340,16420,16410,16420,16410,1352
20230602,124600,36004521050,16400,16410,16420,16400,2443
20230602,124500,35964428140,16410,16420,16430,16410,4158
20230602,124400,35896144910,16430,16410,16430,16410,19288
20230602,124300,35579433430,16410,16400,16420,16400,11347
20230602,124200,35393224430,16410,16400,16410,16400,2451
20230602,124100,35353019540,16400,16410,16410,16400,5918
20230602,124000,35255954930,16410,16420,16420,16410,10219
20230602,123900,35088256760,16410,16420,16420,16410,3612
20230602,123800,35028979980,16410,16410,16420,16410,5610
20230602,123700,34936871390,16410,16410,16410,16410,4773
20230602,123600,34858546460,16410,16410,16420,16400,13488
20230602,123500,34637212340,16410,16400,16410,16400,2469
20230602,123400,34596712090,16400,16400,16410,16400,4058
20230602,123300,34530156330,16410,16390,16410,16380,26184
20230602,123200,34100777810,16390,16390,16390,16380,1599
20230602,123100,34074575890,16380,16390,16400,16380,3263
20230602,123000,34021094080,16390,16390,16400,16390,14418
20230602,122900,33784778580,16400,16400,16400,16390,2332
20230602,122800,33746534780,16400,16400,16400,16390,1248
20230602,122700,33726079170,16400,16390,16400,16390,1057
20230602,122600,33708753410,16400,16390,16400,16390,2938
20230602,122500,33660575850,16400,16390,16400,16390,3711
20230602,122400,33599732790,16390,16380,16400,16380,18654
20230602,122300,33293912740,16380,16380,16380,16370,4928
20230602,122200,33213192720,16370,16380,16380,16370,2003
20230602,122100,33180384060,16370,16380,16380,16370,4413
20230602,122000,33108099820,16380,16390,16390,16380,972
20230602,121900,33092173370,16390,16380,16390,16380,2924
20230602,121800,33044264890,16380,16390,16390,16380,10555
20230602,121700,32871273830,16390,16390,16400,16390,7246
20230602,121600,32752503850,16400,16400,16400,16390,6014
20230602,121500,32653877800,16390,16390,16400,16390,15921
20230602,121400,32392909700,16390,16370,16390,16370,12437
20230602,121300,32189131820,16370,16380,16380,16360,6974
20230602,121200,32074966850,16380,16370,16380,16370,79
20230602,121100,32073673450,16380,16360,16380,16360,2242
20230602,121000,32036969880,16360,16370,16370,16360,1196
20230602,120900,32017391820,16370,16360,16370,16360,4102
20230602,120800,31950276010,16360,16350,16360,16350,8031
20230602,120700,31818959510,16350,16370,16370,16350,3798
20230602,120600,31756826140,16360,16370,16370,16360,412
20230602,120500,31750083950,16370,16370,16370,16360,6268
20230602,120400,31647489460,16360,16370,16380,16360,1810
20230602,120300,31617858150,16370,16380,16380,16370,1113
20230602,120200,31599635110,16370,16370,16370,16370,1165
20230602,120100,31580564060,16370,16380,16390,16370,791
20230602,120000,31567610790,16380,16370,16380,16370,1314
20230602,115900,31546087750,16370,16380,16390,16370,2332
20230602,115800,31507888730,16380,16380,16390,16380,2444
20230602,115700,31467854060,16380,16380,16390,16380,1173
20230602,115600,31448639570,16380,16370,16390,16370,8857
20230602,115500,31303560070,16370,16370,16380,16370,1450
20230602,115400,31279817820,16370,16370,16380,16360,5748
20230602,115300,31185732690,16370,16380,16380,16370,672
20230602,115200,31174730110,16370,16370,16380,16370,289
20230602,115100,31169997920,16370,16370,16380,16370,2386
20230602,115000,31130927350,16370,16380,16380,16360,6964
20230602,114900,31016923740,16380,16380,16380,16370,1480
20230602,114800,30992682170,16380,16370,16380,16360,9584
20230602,114700,30835740710,16360,16360,16370,16360,11305
20230602,114600,30650778860,16360,16350,16370,16350,7630
20230602,114500,30525952440,16360,16340,16360,16340,4110
20230602,114400,30458752520,16340,16340,16350,16340,1886
20230602,114300,30427918470,16340,16330,16350,16330,2199
20230602,114200,30391985640,16330,16330,16340,16330,1534
20230602,114100,30366921700,16340,16340,16340,16330,526
20230602,114000,30358328150,16340,16340,16350,16340,1509
20230602,113900,30333670710,16350,16340,16350,16330,2286
20230602,113800,30296316670,16340,16350,16350,16340,1898
20230602,113700,30265291500,16350,16350,16360,16330,5353
20230602,113600,30177789850,16350,16350,16360,16330,13701
20230602,113500,29953811940,16350,16320,16360,16310,11528
20230602,113400,29765423920,16320,16320,16320,16310,2223
20230602,113300,29729147740,16310,16310,16320,16310,1303
20230602,113200,29707887870,16320,16330,16340,16310,7498
20230602,113100,29585490120,16330,16330,16340,16320,9461
20230602,113000,29431042690,16340,16320,16340,16310,3762
20230602,112900,29369633480,16320,16320,16320,16310,5673
20230602,112800,29277078470,16320,16320,16320,16310,552
20230602,112700,29268071250,16310,16330,16330,16310,6331
20230602,112600,29164751720,16330,16330,16340,16330,461
20230602,112500,29157223060,16340,16330,16340,16330,839
20230602,112400,29143518640,16330,16340,16340,16330,703
20230602,112300,29132034400,16340,16350,16350,16330,6716
20230602,112200,29022255900,16350,16350,16360,16350,849
20230602,112100,29008369550,16350,16350,16350,16340,4334
20230602,112000,28937512430,16340,16340,16350,16340,4220
20230602,111900,28868552830,16340,16340,16350,16340,3942
20230602,111800,28804120140,16340,16320,16350,16320,8452
20230602,111700,28666066250,16330,16310,16330,16310,7211
20230602,111600,28548372350,16310,16320,16320,16310,1019
20230602,111500,28531749260,16310,16310,16320,16310,525
20230602,111400,28523184550,16310,16320,16320,16310,1011
20230602,111300,28506692600,16320,16320,16330,16310,2410
20230602,111200,28467371790,16320,16330,16330,16320,4703
20230602,111100,28390601150,16330,16330,16330,16320,2419
20230602,111000,28351101140,16320,16330,16330,16320,3565
20230602,110900,28292891480,16330,16320,16330,16320,4731
20230602,110800,28215660160,16330,16320,16330,16320,5087
20230602,110700,28132639860,16330,16330,16340,16320,2619
20230602,110600,28089874530,16340,16330,16340,16330,5337
20230602,110500,28002717710,16340,16340,16340,16330,775
20230602,110400,27990056090,16340,16350,16350,16330,5546
20230602,110300,27899441280,16340,16350,16350,16340,3381
20230602,110200,27844183210,16350,16350,16350,16340,4137
20230602,110100,27776579400,16340,16380,16380,16340,9539
20230602,110000,27620503090,16370,16380,16380,16370,685
20230602,105900,27609284380,16380,16380,16380,16370,4076
20230602,105800,27542520500,16380,16380,16390,16380,2778
20230602,105700,27497014420,16380,16390,16390,16380,4372
20230602,105600,27425360160,16390,16380,16390,16380,7351
20230602,105500,27304918790,16380,16380,16390,16380,8855
20230602,105400,27159854770,16380,16390,16390,16380,3362
20230602,105300,27104759990,16400,16400,16400,16390,3645
20230602,105200,27045000080,16400,16390,16410,16390,8669
20230602,105100,26902848050,16390,16410,16410,16390,5081
20230602,105000,26819516350,16410,16390,16410,16390,6791
20230602,104900,26708149180,16390,16400,16410,16390,5781
20230602,104800,26613352120,16410,16390,16420,16390,28628
20230602,104700,26143721930,16390,16380,16400,16380,10844
20230602,104600,25965987470,16380,16380,16400,16380,18596
20230602,104500,25661235050,16390,16380,16390,16380,4216
20230602,104400,25592165870,16380,16360,16380,16360,15097
20230602,104300,25345024600,16370,16350,16370,16340,14715
20230602,104200,25104388170,16340,16340,16350,16340,4296
20230602,104100,25034188780,16340,16350,16360,16340,7057
20230602,104000,24918813510,16350,16360,16360,16350,1599
20230602,103900,24892656640,16360,16350,16360,16350,8556
20230602,103800,24752746940,16350,16340,16350,16330,11955
20230602,103700,24557357590,16340,16330,16340,16330,1913
20230602,103600,24526115340,16330,16330,16340,16320,2794
20230602,103500,24480487490,16330,16310,16330,16310,6068
20230602,103400,24381438070,16320,16310,16320,16310,731
20230602,103300,24369511520,16310,16310,16320,16300,1891
20230602,103200,24338675520,16310,16300,16310,16300,2106
20230602,103100,24304328080,16310,16300,16310,16300,5322
20230602,103000,24217560560,16310,16310,16320,16300,2559
20230602,102900,24175829350,16310,16300,16320,16300,3070
20230602,102800,24125759550,16300,16290,16320,16290,8436
20230602,102700,23988236790,16290,16300,16300,16290,4099
20230602,102600,23921457930,16290,16300,16300,16290,1551
20230602,102500,23896188620,16300,16300,16310,16270,47533
20230602,102400,23122010960,16300,16310,16310,16290,6990
20230602,102300,23008072800,16310,16320,16320,16300,8348
20230602,102200,22871913840,16320,16320,16330,16320,2889
20230602,102100,22824763220,16320,16320,16330,16320,677
20230602,102000,22813709410,16320,16320,16330,16320,2893
20230602,101900,22766486670,16320,16310,16330,16310,13759
20230602,101800,22541894220,16310,16320,16330,16310,3231
20230602,101700,22489155110,16320,16310,16320,16300,4429
20230602,101600,22416889950,16320,16300,16320,16300,2281
20230602,101500,22379668140,16300,16300,16320,16300,1049
20230602,101400,22362561800,16310,16290,16310,16290,3170
20230602,101300,22310889150,16290,16290,16300,16280,2953
20230602,101200,22262771250,16290,16290,16300,16280,15093
20230602,101100,22016997760,16290,16320,16320,16290,49217
20230602,101000,21214870660,16320,16330,16330,16310,2351
20230602,100900,21176502240,16330,16320,16330,16320,2163
20230602,100800,21141201730,16320,16330,16340,16320,8449
20230602,100700,21003231360,16340,16320,16340,16310,5295
20230602,100600,20916792840,16320,16310,16320,16310,6910
20230602,100500,20804027100,16320,16320,16320,16310,2415
20230602,100400,20764633250,16320,16320,16320,16310,11474
20230602,100300,20577437310,16320,16330,16340,16310,7421
20230602,100200,20456303580,16330,16350,16350,16330,3381
20230602,100100,20401063050,16350,16330,16350,16320,9406
20230602,100000,20247462150,16330,16300,16350,16300,9577
20230602,095900,20091186550,16300,16320,16320,16300,14010
20230602,095800,19862667270,16320,16330,16340,16310,23538
20230602,095700,19478498120,16330,16340,16340,16330,1720
20230602,095600,19450394550,16340,16330,16350,16330,6288
20230602,095500,19347651600,16330,16350,16350,16330,5944
20230602,095400,19250524350,16340,16340,16350,16330,5259
20230602,095300,19164584990,16330,16330,16340,16320,5588
20230602,095200,19073349120,16330,16340,16340,16300,54589
20230602,095100,18182896190,16340,16350,16350,16340,10397
20230602,095000,18012929580,16350,16360,16360,16350,1227
20230602,094900,17992861570,16360,16350,16360,16340,5618
20230602,094800,17901009810,16350,16350,16370,16340,7028
20230602,094700,17786060340,16360,16350,16360,16350,2249
20230602,094600,17749276760,16350,16340,16360,16330,15681
20230602,094500,17493015480,16350,16370,16370,16340,19961
20230602,094400,17166655110,16370,16360,16370,16350,6550
20230602,094300,17059491030,16360,16370,16370,16350,13157
20230602,094200,16844227160,16370,16390,16390,16360,17536
20230602,094100,16557086790,16390,16390,16400,16390,20287
20230602,094000,16224574320,16400,16410,16410,16390,9848
20230602,093900,16063046480,16410,16410,16420,16400,11450
20230602,093800,15875147400,16410,16430,16440,16410,11606
20230602,093700,15684497700,16440,16450,16460,16430,18651
20230602,093600,15377775560,16450,16430,16460,16430,39704
20230602,093500,14724723590,16430,16400,16450,16400,82310
20230602,093400,13372326080,16410,16410,16410,16400,8184
20230602,093300,13238034770,16410,16400,16420,16390,33303
20230602,093200,12691746370,16400,16390,16400,16390,13666
20230602,093100,12467739790,16390,16390,16390,16380,6242
20230602,093000,12365453670,16390,16390,16390,16380,5477
20230602,092900,12275720400,16400,16390,16400,16390,10651
20230602,092800,12101120480,16400,16400,16410,16390,6131
20230602,092700,12000590610,16410,16400,16410,16400,17152
20230602,092600,11719222840,16410,16400,16410,16390,24743
20230602,092500,11313461470,16400,16390,16400,16380,20299
20230602,092400,10980670690,16390,16380,16390,16370,18533
20230602,092300,10677087970,16380,16390,16390,16370,6680
20230602,092200,10567666520,16390,16390,16400,16380,8484
20230602,092100,10428640130,16390,16380,16400,16380,9956
20230602,092000,10265459860,16380,16370,16390,16360,21286
20230602,091900,9916931880,16370,16390,16390,16360,14187
20230602,091800,9684609520,16380,16410,16420,16380,21793
20230602,091700,9327191540,16410,16420,16430,16400,50457
20230602,091600,8498869330,16420,16370,16420,16370,101148
20230602,091500,6840352420,16380,16360,16380,16360,23178
20230602,091400,6461024190,16360,16330,16370,16330,50314
20230602,091300,5638461110,16330,16320,16340,16320,9618
20230602,091200,5481415630,16320,16330,16340,16320,11889
20230602,091100,5287340300,16330,16340,16350,16330,6884
20230602,091000,5174882770,16340,16330,16360,16330,26236
20230602,090900,4746076910,16340,16320,16350,16310,25235
20230602,090800,4333924410,16330,16330,16340,16310,17405
20230602,090700,4049787260,16330,16310,16330,16300,38776
20230602,090600,3417185060,16310,16290,16320,16290,26853
20230602,090500,2979445150,16290,16310,16320,16280,29771
20230602,090400,2494291850,16310,16320,16330,16300,13871
20230602,090300,2267956990,16330,16300,16340,16290,26414
20230602,090200,1836961330,16300,16290,16310,16280,13339
20230602,090100,1619605170,16290,16310,16330,16290,39834
20230602,090000,969954260,16320,16300,16350,16280,59499