stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,213700,19138156650,27300,27300,27300,27300,12635
20230602,213600,19138156650,27300,27300,27300,27300,0
20230602,213500,19138156650,27300,27300,27300,27300,0
20230602,213400,19138156650,27300,27300,27300,27300,0
20230602,213300,19138156650,27300,27300,27300,27300,0
20230602,213200,19138156650,27300,27300,27300,27300,0
20230602,213100,19138156650,27300,27300,27300,27300,0
20230602,213000,19138156650,27300,27300,27300,27300,0
20230602,212900,19138156650,27300,27300,27300,27300,0
20230602,212800,19138156650,27300,27300,27300,27300,0
20230602,212700,19138156650,27300,27300,27300,27300,0
20230602,212600,19138156650,27300,27300,27300,27300,0
20230602,212500,19138156650,27300,27300,27300,27300,0
20230602,212400,19138156650,27300,27300,27300,27300,0
20230602,212300,19138156650,27300,27300,27300,27300,0
20230602,212200,19138156650,27300,27300,27300,27300,0
20230602,212100,19138156650,27300,27300,27300,27300,0
20230602,212000,19138156650,27300,27300,27300,27300,0
20230602,211900,19138156650,27300,27300,27300,27300,0
20230602,211800,19138156650,27300,27300,27300,27300,0
20230602,211700,19138156650,27300,27300,27300,27300,0
20230602,211600,19138156650,27300,27300,27300,27300,0
20230602,211500,19138156650,27300,27300,27300,27300,0
20230602,211400,19138156650,27300,27300,27300,27300,0
20230602,211300,19138156650,27300,27300,27300,27300,0
20230602,211200,19138156650,27300,27300,27300,27300,0
20230602,211100,19138156650,27300,27300,27300,27300,0
20230602,211000,19138156650,27300,27300,27300,27300,0
20230602,210900,19138156650,27300,27300,27300,27300,0
20230602,210800,19138156650,27300,27300,27300,27300,0
20230602,210700,19138156650,27300,27300,27300,27300,12635
20230602,210600,19138156650,27300,27300,27300,27300,0
20230602,210500,19138156650,27300,27300,27300,27300,0
20230602,210400,19138156650,27300,27300,27300,27300,0
20230602,210300,19138156650,27300,27300,27300,27300,0
20230602,210200,19138156650,27300,27300,27300,27300,0
20230602,210100,19138156650,27300,27300,27300,27300,0
20230602,210000,19138156650,27300,27300,27300,27300,0
20230602,205900,19138156650,27300,27300,27300,27300,0
20230602,205800,19138156650,27300,27300,27300,27300,0
20230602,205700,19138156650,27300,27300,27300,27300,0
20230602,205600,19138156650,27300,27300,27300,27300,0
20230602,205500,19138156650,27300,27300,27300,27300,0
20230602,205400,19138156650,27300,27300,27300,27300,0
20230602,205300,19138156650,27300,27300,27300,27300,0
20230602,205200,19138156650,27300,27300,27300,27300,0
20230602,205100,19138156650,27300,27300,27300,27300,0
20230602,205000,19138156650,27300,27300,27300,27300,0
20230602,204900,19138156650,27300,27300,27300,27300,0
20230602,204800,19138156650,27300,27300,27300,27300,0
20230602,204700,19138156650,27300,27300,27300,27300,0
20230602,204600,19138156650,27300,27300,27300,27300,0
20230602,204500,19138156650,27300,27300,27300,27300,0
20230602,204400,19138156650,27300,27300,27300,27300,0
20230602,204300,19138156650,27300,27300,27300,27300,0
20230602,204200,19138156650,27300,27300,27300,27300,0
20230602,204100,19138156650,27300,27300,27300,27300,0
20230602,204000,19138156650,27300,27300,27300,27300,0
20230602,203900,19138156650,27300,27300,27300,27300,0
20230602,203800,19138156650,27300,27300,27300,27300,0
20230602,203700,19138156650,27300,27300,27300,27300,12635
20230602,203600,19138156650,27300,27300,27300,27300,0
20230602,203500,19138156650,27300,27300,27300,27300,0
20230602,203400,19138156650,27300,27300,27300,27300,0
20230602,203300,19138156650,27300,27300,27300,27300,0
20230602,203200,19138156650,27300,27300,27300,27300,0
20230602,203100,19138156650,27300,27300,27300,27300,0
20230602,203000,19138156650,27300,27300,27300,27300,0
20230602,202900,19138156650,27300,27300,27300,27300,0
20230602,202800,19138156650,27300,27300,27300,27300,0
20230602,202700,19138156650,27300,27300,27300,27300,0
20230602,202600,19138156650,27300,27300,27300,27300,0
20230602,202500,19138156650,27300,27300,27300,27300,0
20230602,202400,19138156650,27300,27300,27300,27300,0
20230602,202300,19138156650,27300,27300,27300,27300,0
20230602,202200,19138156650,27300,27300,27300,27300,0
20230602,202100,19138156650,27300,27300,27300,27300,0
20230602,202000,19138156650,27300,27300,27300,27300,0
20230602,201900,19138156650,27300,27300,27300,27300,0
20230602,201800,19138156650,27300,27300,27300,27300,0
20230602,201700,19138156650,27300,27300,27300,27300,0
20230602,201600,19138156650,27300,27300,27300,27300,0
20230602,201500,19138156650,27300,27300,27300,27300,0
20230602,201400,19138156650,27300,27300,27300,27300,0
20230602,201300,19138156650,27300,27300,27300,27300,0
20230602,201200,19138156650,27300,27300,27300,27300,0
20230602,201100,19138156650,27300,27300,27300,27300,0
20230602,201000,19138156650,27300,27300,27300,27300,0
20230602,200900,19138156650,27300,27300,27300,27300,0
20230602,200800,19138156650,27300,27300,27300,27300,0
20230602,200700,19138156650,27300,27300,27300,27300,12635
20230602,200600,19138156650,27300,27300,27300,27300,0
20230602,200500,19138156650,27300,27300,27300,27300,0
20230602,200400,19138156650,27300,27300,27300,27300,0
20230602,200300,19138156650,27300,27300,27300,27300,0
20230602,200200,19138156650,27300,27300,27300,27300,0
20230602,200100,19138156650,27300,27300,27300,27300,0
20230602,200000,19138156650,27300,27300,27300,27300,0
20230602,195900,19138156650,27300,27300,27300,27300,0
20230602,195800,19138156650,27300,27300,27300,27300,0
20230602,195700,19138156650,27300,27300,27300,27300,0
20230602,195600,19138156650,27300,27300,27300,27300,0
20230602,195500,19138156650,27300,27300,27300,27300,0
20230602,195400,19138156650,27300,27300,27300,27300,0
20230602,195300,19138156650,27300,27300,27300,27300,0
20230602,195200,19138156650,27300,27300,27300,27300,0
20230602,195100,19138156650,27300,27300,27300,27300,0
20230602,195000,19138156650,27300,27300,27300,27300,0
20230602,194900,19138156650,27300,27300,27300,27300,0
20230602,194800,19138156650,27300,27300,27300,27300,0
20230602,194700,19138156650,27300,27300,27300,27300,0
20230602,194600,19138156650,27300,27300,27300,27300,0
20230602,194500,19138156650,27300,27300,27300,27300,0
20230602,194400,19138156650,27300,27300,27300,27300,0
20230602,194300,19138156650,27300,27300,27300,27300,0
20230602,194200,19138156650,27300,27300,27300,27300,0
20230602,194100,19138156650,27300,27300,27300,27300,0
20230602,194000,19138156650,27300,27300,27300,27300,0
20230602,193900,19138156650,27300,27300,27300,27300,0
20230602,193800,19138156650,27300,27300,27300,27300,0
20230602,193700,19138156650,27300,27300,27300,27300,12635
20230602,193600,19138156650,27300,27300,27300,27300,0
20230602,193500,19138156650,27300,27300,27300,27300,0
20230602,193400,19138156650,27300,27300,27300,27300,0
20230602,193300,19138156650,27300,27300,27300,27300,0
20230602,193200,19138156650,27300,27300,27300,27300,0
20230602,193100,19138156650,27300,27300,27300,27300,0
20230602,193000,19138156650,27300,27300,27300,27300,0
20230602,192900,19138156650,27300,27300,27300,27300,0
20230602,192800,19138156650,27300,27300,27300,27300,0
20230602,192700,19138156650,27300,27300,27300,27300,0
20230602,192600,19138156650,27300,27300,27300,27300,0
20230602,192500,19138156650,27300,27300,27300,27300,0
20230602,192400,19138156650,27300,27300,27300,27300,0
20230602,192300,19138156650,27300,27300,27300,27300,0
20230602,192200,19138156650,27300,27300,27300,27300,0
20230602,192100,19138156650,27300,27300,27300,27300,0
20230602,192000,19138156650,27300,27300,27300,27300,0
20230602,191900,19138156650,27300,27300,27300,27300,0
20230602,191800,19138156650,27300,27300,27300,27300,0
20230602,191700,19138156650,27300,27300,27300,27300,0
20230602,191600,19138156650,27300,27300,27300,27300,0
20230602,191500,19138156650,27300,27300,27300,27300,0
20230602,191400,19138156650,27300,27300,27300,27300,0
20230602,191300,19138156650,27300,27300,27300,27300,0
20230602,191200,19138156650,27300,27300,27300,27300,0
20230602,191100,19138156650,27300,27300,27300,27300,0
20230602,191000,19138156650,27300,27300,27300,27300,0
20230602,190900,19138156650,27300,27300,27300,27300,0
20230602,190800,19138156650,27300,27300,27300,27300,0
20230602,190700,19138156650,27300,27300,27300,27300,12635
20230602,190600,19138156650,27300,27300,27300,27300,0
20230602,190500,19138156650,27300,27300,27300,27300,0
20230602,190400,19138156650,27300,27300,27300,27300,0
20230602,190300,19138156650,27300,27300,27300,27300,0
20230602,190200,19138156650,27300,27300,27300,27300,0
20230602,190100,19138156650,27300,27300,27300,27300,0
20230602,190000,19138156650,27300,27300,27300,27300,0
20230602,185900,19138156650,27300,27300,27300,27300,0
20230602,185800,19138156650,27300,27300,27300,27300,0
20230602,185700,19138156650,27300,27300,27300,27300,0
20230602,185600,19138156650,27300,27300,27300,27300,0
20230602,185500,19138156650,27300,27300,27300,27300,0
20230602,185400,19138156650,27300,27300,27300,27300,0
20230602,185300,19138156650,27300,27300,27300,27300,0
20230602,185200,19138156650,27300,27300,27300,27300,0
20230602,185100,19138156650,27300,27300,27300,27300,0
20230602,185000,19138156650,27300,27300,27300,27300,0
20230602,184900,19138156650,27300,27300,27300,27300,0
20230602,184800,19138156650,27300,27300,27300,27300,0
20230602,184700,19138156650,27300,27300,27300,27300,0
20230602,184600,19138156650,27300,27300,27300,27300,0
20230602,184500,19138156650,27300,27300,27300,27300,0
20230602,184400,19138156650,27300,27300,27300,27300,0
20230602,184300,19138156650,27300,27300,27300,27300,0
20230602,184200,19138156650,27300,27300,27300,27300,0
20230602,184100,19138156650,27300,27300,27300,27300,0
20230602,184000,19138156650,27300,27300,27300,27300,0
20230602,183900,19138156650,27300,27300,27300,27300,0
20230602,183800,19138156650,27300,27300,27300,27300,0
20230602,183700,19138156650,27300,27300,27300,27300,12635
20230602,183600,19138156650,27300,27300,27300,27300,0
20230602,183500,19138156650,27300,27300,27300,27300,0
20230602,183400,19138156650,27300,27300,27300,27300,0
20230602,183300,19138156650,27300,27300,27300,27300,0
20230602,183200,19138156650,27300,27300,27300,27300,0
20230602,183100,19138156650,27300,27300,27300,27300,0
20230602,183000,19138156650,27300,27300,27300,27300,0
20230602,182900,19138156650,27300,27300,27300,27300,0
20230602,182800,19138156650,27300,27300,27300,27300,0
20230602,182700,19138156650,27300,27300,27300,27300,0
20230602,182600,19138156650,27300,27300,27300,27300,0
20230602,182500,19138156650,27300,27300,27300,27300,0
20230602,182400,19138156650,27300,27300,27300,27300,0
20230602,182300,19138156650,27300,27300,27300,27300,0
20230602,182200,19138156650,27300,27300,27300,27300,0
20230602,182100,19138156650,27300,27300,27300,27300,0
20230602,182000,19138156650,27300,27300,27300,27300,0
20230602,181900,19138156650,27300,27300,27300,27300,0
20230602,181800,19138156650,27300,27300,27300,27300,0
20230602,181700,19138156650,27300,27300,27300,27300,0
20230602,181600,19138156650,27300,27300,27300,27300,0
20230602,181500,19138156650,27300,27300,27300,27300,0
20230602,181400,19138156650,27300,27300,27300,27300,0
20230602,181300,19138156650,27300,27300,27300,27300,0
20230602,181200,19138156650,27300,27300,27300,27300,0
20230602,181100,19138156650,27300,27300,27300,27300,0
20230602,181000,19138156650,27300,27300,27300,27300,0
20230602,180900,19138156650,27300,27300,27300,27300,0
20230602,180800,19138156650,27300,27300,27300,27300,0
20230602,180700,19138156650,27300,27300,27300,27300,12635
20230602,180600,19138156650,27300,27300,27300,27300,0
20230602,180500,19138156650,27300,27300,27300,27300,0
20230602,180400,19138156650,27300,27300,27300,27300,0
20230602,180300,19138156650,27300,27300,27300,27300,0
20230602,180200,19138156650,27300,27300,27300,27300,0
20230602,180100,19138156650,27300,27300,27300,27300,0
20230602,180000,19138156650,27300,27300,27300,27300,0
20230602,175900,19138156650,27300,27300,27300,27300,0
20230602,175800,19138156650,27300,27300,27300,27300,0
20230602,175700,19138156650,27300,27300,27300,27300,0
20230602,175600,19138156650,27300,27300,27300,27300,0
20230602,175500,19138156650,27300,27300,27300,27300,0
20230602,175400,19138156650,27300,27300,27300,27300,0
20230602,175300,19138156650,27300,27300,27300,27300,0
20230602,175200,19138156650,27300,27300,27300,27300,0
20230602,175100,19138156650,27300,27300,27300,27300,0
20230602,175000,19138156650,27300,27300,27300,27300,0
20230602,174900,19138156650,27300,27300,27300,27300,0
20230602,174800,19138156650,27300,27300,27300,27300,0
20230602,174700,19138156650,27300,27300,27300,27300,0
20230602,174600,19138156650,27300,27300,27300,27300,0
20230602,174500,19138156650,27300,27300,27300,27300,0
20230602,174400,19138156650,27300,27300,27300,27300,0
20230602,174300,19138156650,27300,27300,27300,27300,0
20230602,174200,19138156650,27300,27300,27300,27300,0
20230602,174100,19138156650,27300,27300,27300,27300,0
20230602,174000,19138156650,27300,27300,27300,27300,0
20230602,173900,19138156650,27300,27300,27300,27300,0
20230602,173800,19138156650,27300,27300,27300,27300,0
20230602,173700,19138156650,27300,27300,27300,27300,12635
20230602,173600,19138156650,27300,27300,27300,27300,0
20230602,173500,19138156650,27300,27300,27300,27300,0
20230602,173400,19138156650,27300,27300,27300,27300,0
20230602,173300,19138156650,27300,27300,27300,27300,0
20230602,173200,19138156650,27300,27300,27300,27300,0
20230602,173100,19138156650,27300,27300,27300,27300,0
20230602,173000,19138156650,27300,27300,27300,27300,0
20230602,172900,19138156650,27300,27300,27300,27300,0
20230602,172800,19138156650,27300,27300,27300,27300,0
20230602,172700,19138156650,27300,27300,27300,27300,0
20230602,172600,19138156650,27300,27300,27300,27300,0
20230602,172500,19138156650,27300,27300,27300,27300,0
20230602,172400,19138156650,27300,27300,27300,27300,0
20230602,172300,19138156650,27300,27300,27300,27300,0
20230602,172200,19138156650,27300,27300,27300,27300,0
20230602,172100,19138156650,27300,27300,27300,27300,0
20230602,172000,19138156650,27300,27300,27300,27300,0
20230602,171900,19138156650,27300,27300,27300,27300,0
20230602,171800,19138156650,27300,27300,27300,27300,0
20230602,171700,19138156650,27300,27300,27300,27300,0
20230602,171600,19138156650,27300,27300,27300,27300,0
20230602,171500,19138156650,27300,27300,27300,27300,0
20230602,171400,19138156650,27300,27300,27300,27300,0
20230602,171300,19138156650,27300,27300,27300,27300,0
20230602,171200,19138156650,27300,27300,27300,27300,0
20230602,171100,19138156650,27300,27300,27300,27300,0
20230602,171000,19138156650,27300,27300,27300,27300,0
20230602,170900,19138156650,27300,27300,27300,27300,0
20230602,170800,19138156650,27300,27300,27300,27300,0
20230602,170700,19138156650,27300,27300,27300,27300,12635
20230602,170600,19138156650,27300,27300,27300,27300,0
20230602,170500,19138156650,27300,27300,27300,27300,0
20230602,170400,19138156650,27300,27300,27300,27300,0
20230602,170300,19138156650,27300,27300,27300,27300,0
20230602,170200,19138156650,27300,27300,27300,27300,0
20230602,170100,19138156650,27300,27300,27300,27300,0
20230602,170000,19138156650,27300,27300,27300,27300,0
20230602,165900,19138156650,27300,27300,27300,27300,0
20230602,165800,19138156650,27300,27300,27300,27300,0
20230602,165700,19138156650,27300,27300,27300,27300,0
20230602,165600,19138156650,27300,27300,27300,27300,0
20230602,165500,19138156650,27300,27300,27300,27300,0
20230602,165400,19138156650,27300,27300,27300,27300,0
20230602,165300,19138156650,27300,27300,27300,27300,0
20230602,165200,19138156650,27300,27300,27300,27300,0
20230602,165100,19138156650,27300,27300,27300,27300,0
20230602,165000,19138156650,27300,27300,27300,27300,0
20230602,164900,19138156650,27300,27300,27300,27300,0
20230602,164800,19138156650,27300,27300,27300,27300,0
20230602,164700,19138156650,27300,27300,27300,27300,0
20230602,164600,19138156650,27300,27300,27300,27300,0
20230602,164500,19138156650,27300,27300,27300,27300,0
20230602,164400,19138156650,27300,27300,27300,27300,0
20230602,164300,19138156650,27300,27300,27300,27300,0
20230602,164200,19138156650,27300,27300,27300,27300,0
20230602,164100,19138156650,27300,27300,27300,27300,0
20230602,164000,19138156650,27300,27300,27300,27300,0
20230602,163900,19138156650,27300,27300,27300,27300,0
20230602,163800,19138156650,27300,27300,27300,27300,0
20230602,163700,19138156650,27300,27300,27300,27300,12635
20230602,163600,19138156650,27300,27300,27300,27300,0
20230602,163500,19138156650,27300,27300,27300,27300,0
20230602,163400,19138156650,27300,27300,27300,27300,0
20230602,163300,19138156650,27300,27300,27300,27300,0
20230602,163200,19138156650,27300,27300,27300,27300,0
20230602,163100,19138156650,27300,27300,27300,27300,0
20230602,163000,19138156650,27300,27300,27300,27300,0
20230602,162900,19138156650,27300,27300,27300,27300,0
20230602,162800,19138156650,27300,27300,27300,27300,0
20230602,162700,19138156650,27300,27300,27300,27300,0
20230602,162600,19138156650,27300,27300,27300,27300,0
20230602,162500,19138156650,27300,27300,27300,27300,0
20230602,162400,19138156650,27300,27300,27300,27300,0
20230602,162300,19138156650,27300,27300,27300,27300,0
20230602,162200,19138156650,27300,27300,27300,27300,0
20230602,162100,19138156650,27300,27300,27300,27300,0
20230602,162000,19138156650,27300,27300,27300,27300,0
20230602,161900,19138156650,27300,27300,27300,27300,0
20230602,161800,19138156650,27300,27300,27300,27300,0
20230602,161700,19138156650,27300,27300,27300,27300,0
20230602,161600,19138156650,27300,27300,27300,27300,0
20230602,161500,19138156650,27300,27300,27300,27300,0
20230602,161400,19138156650,27300,27300,27300,27300,0
20230602,161300,19138156650,27300,27300,27300,27300,0
20230602,161200,19138156650,27300,27300,27300,27300,0
20230602,161100,19138156650,27300,27300,27300,27300,0
20230602,161000,19138156650,27300,27300,27300,27300,0
20230602,160900,19138156650,27300,27300,27300,27300,0
20230602,160800,19138156650,27300,27300,27300,27300,0
20230602,160700,19138156650,27300,27300,27300,27300,12635
20230602,160600,19138156650,27300,27300,27300,27300,0
20230602,160500,19138156650,27300,27300,27300,27300,0
20230602,160400,19138156650,27300,27300,27300,27300,0
20230602,160300,19138156650,27300,27300,27300,27300,0
20230602,160200,19138156650,27300,27300,27300,27300,0
20230602,160100,19138156650,27300,27300,27300,27300,0
20230602,160000,19138156650,27300,27300,27300,27300,0
20230602,155900,19138156650,27300,27300,27300,27300,0
20230602,155800,19138156650,27300,27300,27300,27300,0
20230602,155700,19138156650,27300,27300,27300,27300,0
20230602,155600,19138156650,27300,27300,27300,27300,0
20230602,155500,19138156650,27300,27300,27300,27300,0
20230602,155400,19138156650,27300,27300,27300,27300,0
20230602,155300,19138156650,27300,27300,27300,27300,0
20230602,155200,19138156650,27300,27300,27300,27300,0
20230602,155100,19138156650,27300,27300,27300,27300,0
20230602,155000,19138156650,27300,27300,27300,27300,0
20230602,154900,19138156650,27300,27300,27300,27300,0
20230602,154800,19138156650,27300,27300,27300,27300,0
20230602,154700,19138156650,27300,27300,27300,27300,0
20230602,154600,19138156650,27300,27300,27300,27300,0
20230602,154500,19138156650,27300,27300,27300,27300,0
20230602,154400,19138156650,27300,27300,27300,27300,0
20230602,154300,19138156650,27300,27300,27300,27300,0
20230602,154200,19138156650,27300,27300,27300,27300,0
20230602,154100,19138156650,27300,27300,27300,27300,0
20230602,154000,19138156650,27300,27300,27300,27300,0
20230602,153900,19138156650,27300,27300,27300,27300,0
20230602,153800,19138156650,27300,27300,27300,27300,0
20230602,153700,19138156650,27300,27300,27300,27300,12635
20230602,153600,19138156650,27300,27300,27300,27300,0
20230602,153500,19138156650,27300,27300,27300,27300,0
20230602,153400,19138156650,27300,27300,27300,27300,0
20230602,153300,19138156650,27300,27300,27300,27300,0
20230602,153200,19138156650,27300,27300,27300,27300,0
20230602,153100,19138156650,27300,27300,27300,27300,0
20230602,153000,19138156650,27300,27300,27300,27300,12635
20230602,152900,18793221150,27300,27300,27300,27300,0
20230602,152800,18793221150,27300,27300,27300,27300,0
20230602,152700,18793221150,27300,27300,27300,27300,0
20230602,152600,18793221150,27300,27300,27300,27300,0
20230602,152500,18793221150,27300,27300,27300,27300,0
20230602,152400,18793221150,27300,27300,27300,27300,0
20230602,152300,18793221150,27300,27300,27300,27300,0
20230602,152200,18793221150,27300,27300,27300,27300,0
20230602,152100,18793221150,27300,27300,27300,27300,0
20230602,152000,18793221150,27300,27300,27300,27300,0
20230602,151900,18793221150,27300,27300,27300,27250,610
20230602,151800,18776582600,27300,27250,27300,27250,846
20230602,151700,18753522200,27250,27300,27300,27250,901
20230602,151600,18728950300,27250,27300,27300,27250,493
20230602,151500,18715507450,27300,27300,27300,27250,1093
20230602,151400,18685696200,27250,27300,27300,27250,444
20230602,151300,18673577750,27300,27300,27300,27250,371
20230602,151200,18663451900,27300,27300,27300,27250,447
20230602,151100,18651255150,27300,27300,27300,27250,557
20230602,151000,18636064050,27300,27250,27300,27200,1703
20230602,150900,18589654800,27250,27250,27250,27200,2220
20230602,150800,18529238050,27250,27350,27350,27200,4760
20230602,150700,18399469100,27350,27300,27350,27300,2077
20230602,150600,18342754000,27300,27250,27300,27250,3982
20230602,150500,18234135050,27250,27250,27250,27200,443
20230602,150400,18222066050,27250,27200,27250,27200,1202
20230602,150300,18189356750,27200,27200,27200,27150,901
20230602,150200,18164851750,27200,27250,27250,27150,675
20230602,150100,18146494700,27250,27200,27300,27150,3845
20230602,150000,18041759500,27200,27150,27250,27150,1130
20230602,145900,18011041250,27150,27200,27200,27150,3033
20230602,145800,17928556700,27200,27150,27200,27150,476
20230602,145700,17915614900,27200,27200,27200,27150,1275
20230602,145600,17880949950,27200,27200,27200,27150,2391
20230602,145500,17815940400,27200,27200,27200,27150,1505
20230602,145400,17775020900,27200,27200,27200,27150,320
20230602,145300,17766319750,27200,27200,27200,27150,457
20230602,145200,17753891850,27150,27150,27200,27100,6139
20230602,145100,17587194550,27150,27150,27150,27100,305
20230602,145000,17578918100,27150,27100,27150,27100,733
20230602,144900,17559038950,27100,27150,27150,27100,1481
20230602,144800,17518888800,27150,27150,27150,27100,1888
20230602,144700,17467680050,27100,27150,27150,27100,935
20230602,144600,17442331350,27150,27100,27150,27100,1664
20230602,144500,17397230700,27150,27150,27150,27100,1530
20230602,144400,17355748050,27100,27150,27150,27100,876
20230602,144300,17332002600,27150,27150,27150,27100,818
20230602,144200,17309811200,27200,27000,27200,27000,13236
20230602,144100,16951234500,27000,27050,27050,27000,2330
20230602,144000,16888278600,27050,27000,27050,27000,1807
20230602,143900,16839484000,27050,27000,27050,27000,1315
20230602,143800,16803960150,27050,27000,27050,27000,3388
20230602,143700,16712467150,27050,27000,27050,27000,1243
20230602,143600,16678879950,27000,27000,27050,27000,1760
20230602,143500,16631322200,27050,27000,27050,27000,848
20230602,143400,16608421800,27050,27100,27100,27000,1115
20230602,143300,16578281050,27050,27050,27100,27050,1310
20230602,143200,16542832250,27100,27050,27100,27050,2809
20230602,143100,16466847000,27100,27050,27100,27050,1343
20230602,143000,16430511200,27100,27100,27100,27050,884
20230602,142900,16406591350,27100,27100,27100,27050,1124
20230602,142800,16376179750,27050,27100,27100,27050,1002
20230602,142700,16349074000,27100,27100,27100,27050,1539
20230602,142600,16307436350,27100,27100,27100,27050,1103
20230602,142500,16277589700,27050,27100,27100,27050,1274
20230602,142400,16243126350,27100,27100,27100,27050,1360
20230602,142300,16206304450,27050,27050,27100,27050,1435
20230602,142200,16167481800,27050,27100,27100,27050,1496
20230602,142100,16127012600,27100,27100,27100,27050,964
20230602,142000,16100922100,27100,27100,27100,27050,859
20230602,141900,16077680200,27100,27100,27100,27050,1262
20230602,141800,16043482400,27150,27050,27150,27050,755
20230602,141700,16023014050,27100,27100,27100,27050,1584
20230602,141600,15980121450,27100,27150,27150,27050,1365
20230602,141500,15943159550,27150,27150,27150,27100,1030
20230602,141400,15915240400,27100,27100,27100,27050,3042
20230602,141300,15832839150,27100,27050,27100,27050,1171
20230602,141200,15801160600,27050,27050,27100,27050,3021
20230602,141100,15719385000,27100,27050,27100,27050,1287
20230602,141000,15684553900,27100,27100,27100,27050,624
20230602,140900,15667650350,27100,27050,27100,27050,2336
20230602,140800,15604445800,27100,27050,27100,27050,1277
20230602,140700,15569888800,27100,27050,27100,27050,1196
20230602,140600,15537511000,27100,27100,27100,27050,1296
20230602,140500,15502448000,27100,27100,27100,27050,1489
20230602,140400,15462157800,27100,27050,27100,27050,1140
20230602,140300,15431314300,27100,27100,27150,27050,2079
20230602,140200,15374982750,27150,27100,27150,27100,820
20230602,140100,15352752800,27150,27150,27150,27100,1621
20230602,140000,15308819800,27150,27150,27200,27100,565
20230602,135900,15293468850,27200,27150,27200,27150,1266
20230602,135800,15259095600,27200,27200,27200,27150,1417
20230602,135700,15220614350,27150,27200,27200,27150,1070
20230602,135600,15191556650,27200,27200,27250,27200,827
20230602,135500,15169061450,27200,27250,27250,27200,1223
20230602,135400,15135772850,27200,27250,27250,27200,870
20230602,135300,15112100700,27250,27300,27300,27200,607
20230602,135200,15095549500,27300,27250,27300,27200,3084
20230602,135100,15011528950,27200,27200,27200,27150,2487
20230602,135000,14943941950,27200,27200,27200,27150,1256
20230602,134900,14909828100,27200,27200,27200,27150,1329
20230602,134800,14873727150,27200,27300,27300,27200,10038
20230602,134700,14600475900,27300,27300,27300,27250,838
20230602,134600,14577635300,27350,27300,27350,27250,804
20230602,134500,14555686100,27300,27300,27350,27300,1710
20230602,134400,14509002750,27300,27250,27300,27250,2005
20230602,134300,14454324600,27300,27250,27300,27250,1334
20230602,134200,14417957350,27300,27300,27300,27250,1307
20230602,134100,14382310900,27300,27300,27300,27250,1965
20230602,134000,14328702100,27300,27350,27350,27250,2054
20230602,133900,14272637550,27350,27300,27350,27300,818
20230602,133800,14250299850,27350,27350,27350,27300,827
20230602,133700,14227697150,27350,27350,27350,27300,988
20230602,133600,14200709650,27350,27350,27350,27300,2093
20230602,133500,14143535150,27300,27350,27350,27300,810
20230602,133400,14121419450,27350,27300,27350,27300,871
20230602,133300,14097634150,27350,27400,27400,27300,1441
20230602,133200,14058221650,27350,27350,27400,27350,693
20230602,133100,14039267550,27350,27400,27400,27350,426
20230602,133000,14027607350,27350,27400,27400,27350,1935
20230602,132900,13974624700,27350,27300,27400,27300,3169
20230602,132800,13887966000,27350,27350,27400,27300,1932
20230602,132700,13835128650,27300,27350,27350,27300,1963
20230602,132600,13781527050,27300,27300,27350,27300,1868
20230602,132500,13730484250,27300,27350,27350,27300,2530
20230602,132400,13661402450,27350,27350,27400,27350,2710
20230602,132300,13587276700,27350,27400,27400,27350,222
20230602,132200,13581200000,27400,27400,27400,27350,1610
20230602,132100,13537154850,27350,27350,27400,27350,1038
20230602,132000,13508764200,27350,27400,27400,27350,716
20230602,131900,13489179850,27350,27400,27400,27350,2655
20230602,131800,13416541050,27400,27400,27400,27350,840
20230602,131700,13393552150,27400,27450,27450,27400,1176
20230602,131600,13361316500,27450,27500,27550,27450,3854
20230602,131500,13255478450,27500,27450,27500,27450,5374
20230602,131400,13107733600,27500,27450,27500,27400,4754
20230602,131300,12977229550,27450,27400,27450,27350,4520
20230602,131200,12853380300,27350,27400,27400,27350,1213
20230602,131100,12820196900,27400,27350,27400,27350,586
20230602,131000,12804165900,27400,27400,27400,27350,500
20230602,130900,12790482050,27400,27350,27400,27350,266
20230602,130800,12783200450,27350,27400,27400,27350,344
20230602,130700,12773791350,27400,27400,27400,27350,1100
20230602,130600,12743694650,27400,27350,27400,27300,557
20230602,130500,12728458600,27350,27400,27400,27350,439
20230602,130400,12716440850,27350,27300,27350,27300,2257
20230602,130300,12654739300,27300,27350,27350,27300,512
20230602,130200,12640758650,27350,27300,27350,27300,253
20230602,130100,12633843650,27300,27300,27350,27300,490
20230602,130000,12620459100,27350,27350,27400,27300,972
20230602,125900,12593858100,27400,27350,27400,27350,2106
20230602,125800,12536179500,27400,27400,27400,27350,241
20230602,125700,12529578650,27400,27350,27400,27350,834
20230602,125600,12506758800,27400,27400,27400,27350,501
20230602,125500,12493050150,27400,27300,27400,27300,1638
20230602,125400,12448247800,27350,27400,27400,27300,431
20230602,125300,12436460450,27400,27300,27400,27300,1884
20230602,125200,12384916700,27350,27350,27350,27300,433
20230602,125100,12373087900,27350,27350,27350,27350,364
20230602,125000,12363132500,27400,27350,27400,27350,1585
20230602,124900,12319705900,27350,27300,27400,27300,1816
20230602,124800,12270055650,27350,27300,27350,27300,428
20230602,124700,12258358550,27300,27300,27350,27300,331
20230602,124600,12249321900,27350,27300,27350,27300,923
20230602,124500,12224103200,27350,27350,27400,27300,2814
20230602,124400,12147206300,27350,27350,27400,27350,621
20230602,124300,12130218400,27350,27350,27400,27350,448
20230602,124200,12117958950,27400,27400,27400,27350,1124
20230602,124100,12087202750,27400,27400,27400,27350,838
20230602,124000,12064244350,27400,27400,27450,27350,2731
20230602,123900,11989344400,27450,27400,27450,27350,2079
20230602,123800,11932395550,27400,27400,27400,27350,2632
20230602,123700,11860292550,27350,27250,27400,27250,4153
20230602,123600,11746754950,27300,27250,27300,27250,2421
20230602,123500,11680719450,27300,27300,27350,27300,834
20230602,123400,11657948950,27300,27350,27350,27300,604
20230602,123300,11641453000,27300,27300,27350,27300,610
20230602,123200,11624798800,27300,27300,27350,27300,1215
20230602,123100,11591625150,27300,27300,27350,27250,2086
20230602,123000,11534682650,27250,27300,27350,27250,344
20230602,122900,11525294350,27300,27300,27350,27250,1559
20230602,122800,11482728750,27300,27200,27300,27150,7584
20230602,122700,11276083250,27200,27250,27250,27200,469
20230602,122600,11263316200,27200,27200,27250,27200,419
20230602,122500,11251917650,27200,27250,27250,27200,643
20230602,122400,11234413150,27250,27200,27250,27200,1253
20230602,122300,11200321100,27200,27150,27250,27150,1756
20230602,122200,11152559300,27150,27150,27200,27150,457
20230602,122100,11140132850,27150,27100,27150,27100,3879
20230602,122000,11034863250,27150,27150,27150,27100,194
20230602,121900,11029603100,27150,27100,27150,27100,623
20230602,121800,11012712550,27100,27100,27150,27100,205
20230602,121700,11007156350,27150,27100,27150,27100,1052
20230602,121600,10978639200,27100,27150,27150,27100,122
20230602,121500,10975330350,27100,27150,27150,27100,292
20230602,121400,10967410500,27100,27100,27150,27100,467
20230602,121300,10954751450,27100,27150,27150,27100,615
20230602,121200,10938083100,27150,27100,27150,27100,928
20230602,121100,10912907100,27150,27150,27150,27100,168
20230602,121000,10908348650,27100,27050,27150,27050,1277
20230602,120900,10873767350,27100,27100,27100,27050,1872
20230602,120800,10823043800,27100,27100,27100,27050,93
20230602,120700,10820527600,27100,27100,27100,27050,471
20230602,120600,10807777750,27050,27100,27100,27050,790
20230602,120500,10786406600,27100,27050,27100,27050,515
20230602,120400,10772466400,27050,27050,27100,27050,77
20230602,120300,10770382850,27100,27100,27100,27050,897
20230602,120200,10746081600,27100,27100,27150,27100,190
20230602,120100,10740931400,27050,27100,27100,27050,1097
20230602,120000,10711206400,27050,27050,27100,27000,502
20230602,115900,10697627750,27050,27000,27100,26950,1623
20230602,115800,10653737000,27000,27050,27050,26950,13699
20230602,115700,10283880350,27100,27050,27100,27050,474
20230602,115600,10271057900,27050,27050,27100,27000,1410
20230602,115500,10232932850,27050,27000,27050,27000,819
20230602,115400,10210813150,27050,27050,27050,27000,797
20230602,115300,10189279300,27050,27050,27050,27000,759
20230602,115200,10168773550,27050,27000,27050,27000,1067
20230602,115100,10139953000,27000,27000,27050,27000,668
20230602,115000,10121908550,27050,27050,27050,27000,1689
20230602,114900,10076227350,27050,27100,27100,27050,565
20230602,114800,10060942300,27050,27100,27100,27050,982
20230602,114700,10034372500,27100,27100,27100,27050,714
20230602,114600,10015032900,27050,27100,27100,27050,764
20230602,114500,9994346900,27050,27050,27100,27050,956
20230602,114400,9968485750,27050,27050,27100,27050,4011
20230602,114300,9859981200,27100,27100,27100,27050,603
20230602,114200,9843647450,27100,27050,27100,27050,468
20230602,114100,9830987000,27100,27100,27100,27050,1100
20230602,114000,9801220000,27050,27050,27100,27050,208
20230602,113900,9795592550,27050,27050,27100,27050,599
20230602,113800,9779382750,27050,27100,27100,27050,656
20230602,113700,9761615250,27050,27100,27100,27050,1782
20230602,113600,9713373250,27100,27050,27100,27050,808
20230602,113500,9691497950,27050,27000,27050,27000,1170
20230602,113400,9659865400,27050,27050,27050,27000,816
20230602,113300,9637825500,27050,27000,27050,27000,764
20230602,113200,9617191450,27000,27100,27100,27000,734
20230602,113100,9597342800,27050,27050,27050,27050,1540
20230602,113000,9555685800,27050,27050,27100,27050,1088
20230602,112900,9526254700,27050,27050,27100,27050,506
20230602,112800,9512550200,27050,27050,27050,27050,3067
20230602,112700,9429587850,27050,27050,27100,27050,902
20230602,112600,9405180300,27050,27050,27100,27050,278
20230602,112500,9397659750,27050,27050,27100,27050,500
20230602,112400,9384132350,27100,27100,27100,27050,473
20230602,112300,9371326700,27100,27100,27100,27050,1242
20230602,112200,9337716150,27100,27050,27100,27050,1534
20230602,112100,9296172100,27100,27050,27100,27050,561
20230602,112000,9280993900,27100,27100,27100,27050,1065
20230602,111900,9252153350,27050,27050,27100,27050,941
20230602,111800,9226698000,27050,27050,27100,27050,229
20230602,111700,9220503450,27100,27050,27100,27050,359
20230602,111600,9210784850,27100,27100,27100,27050,1115
20230602,111500,9180617400,27050,27050,27100,27050,475
20230602,111400,9167761400,27100,27100,27100,27050,1000
20230602,111300,9140681500,27100,27000,27100,27000,2194
20230602,111200,9081335000,27050,27050,27050,27000,1713
20230602,111100,9035046150,27050,27100,27150,27050,4291
20230602,111000,8918927250,27100,27150,27150,27100,509
20230602,110900,8905121400,27100,27100,27150,27100,1544
20230602,110800,8863273350,27100,27150,27150,27100,309
20230602,110700,8854889850,27100,27100,27150,27100,1376
20230602,110600,8817600100,27100,27100,27150,27100,293
20230602,110500,8809657650,27100,27150,27150,27100,1512
20230602,110400,8768663550,27100,27100,27150,27100,2198
20230602,110300,8709087250,27100,27100,27150,27100,554
20230602,110200,8694062850,27100,27150,27150,27100,4082
20230602,110100,8583342450,27150,27200,27200,27150,729
20230602,110000,8563549100,27200,27250,27250,27150,1048
20230602,105900,8535069700,27200,27200,27250,27200,498
20230602,105800,8521510500,27200,27150,27250,27150,6051
20230602,105700,8356949350,27150,27200,27200,27150,5019
20230602,105600,8220471000,27200,27250,27250,27200,370
20230602,105500,8210398950,27250,27200,27250,27200,1120
20230602,105400,8179902250,27250,27250,27250,27200,1829
20230602,105300,8130125850,27250,27250,27250,27200,3992
20230602,105200,8021367050,27250,27300,27300,27250,1213
20230602,105100,7988289500,27300,27250,27300,27250,1762
20230602,105000,7940243850,27300,27250,27300,27250,1080
20230602,104900,7910774850,27200,27200,27300,27150,7103
20230602,104800,7717458750,27200,27150,27200,27150,1061
20230602,104700,7688634700,27150,27200,27200,27150,2277
20230602,104600,7626812250,27200,27150,27200,27150,543
20230602,104500,7612060900,27150,27100,27150,27100,3091
20230602,104400,7528151100,27100,27050,27150,27050,1528
20230602,104300,7486743850,27050,27100,27100,27050,870
20230602,104200,7463206400,27050,27100,27100,27050,492
20230602,104100,7449886200,27100,27100,27100,27050,553
20230602,104000,7434906750,27100,27050,27100,27050,1791
20230602,103900,7386409900,27050,27100,27100,27050,862
20230602,103800,7363065100,27050,27100,27100,27050,231
20230602,103700,7356815450,27050,27050,27050,27050,157
20230602,103600,7352568600,27100,27050,27100,27050,808
20230602,103500,7330704200,27100,27050,27100,27050,430
20230602,103400,7319071950,27050,27050,27100,27050,643
20230602,103300,7301672150,27050,27100,27100,27050,1067
20230602,103200,7272794650,27100,27100,27100,27050,526
20230602,103100,7258547550,27100,27050,27100,27000,769
20230602,103000,7237743750,27050,27050,27050,27000,1650
20230602,102900,7193151500,27000,27050,27050,27000,1587
20230602,102800,7150262350,27050,26950,27050,26950,2918
20230602,102700,7071481800,27000,26900,27000,26900,1994
20230602,102600,7017736950,26950,26950,26950,26900,556
20230602,102500,7002765350,26950,26900,26950,26900,2219
20230602,102400,6943019450,26950,26900,26950,26900,1803
20230602,102300,6894445300,26950,26950,26950,26900,842
20230602,102200,6871760000,26950,26950,26950,26900,1330
20230602,102100,6835958550,26950,26900,26950,26900,1371
20230602,102000,6799021150,26900,26950,26950,26900,2817
20230602,101900,6723202800,26950,26950,26950,26900,4809
20230602,101800,6593626450,26950,27000,27000,26900,5902
20230602,101700,6434589750,27000,26950,27000,26950,1041
20230602,101600,6406507850,26950,27000,27000,26950,1530
20230602,101500,6365223650,26950,26950,27000,26950,2113
20230602,101400,6308211900,26950,27000,27000,26950,1979
20230602,101300,6254863700,27000,27050,27050,26950,9842
20230602,101200,5989118400,27050,27000,27050,27000,1258
20230602,101100,5955147650,27050,27050,27050,27000,1616
20230602,101000,5911505600,27000,27100,27100,27000,6904
20230602,100900,5724747050,27050,27050,27100,27050,934
20230602,100800,5699481950,27050,27050,27100,27050,782
20230602,100700,5678317900,27100,27150,27150,27050,1715
20230602,100600,5631874150,27100,27100,27150,27100,225
20230602,100500,5625774250,27150,27100,27150,27100,1282
20230602,100400,5591025400,27100,27150,27150,27050,3046
20230602,100300,5508463300,27150,27100,27150,27100,685
20230602,100200,5489891750,27100,27100,27100,27100,923
20230602,100100,5464878450,27100,27150,27150,27100,1001
20230602,100000,5437744700,27100,27100,27150,27100,748
20230602,095900,5417471700,27150,27100,27150,27100,295
20230602,095800,5409476900,27100,27100,27150,27100,543
20230602,095700,5394754300,27100,27150,27150,27100,3334
20230602,095600,5304247550,27150,27200,27200,27150,2206
20230602,095500,5244250850,27200,27300,27300,27200,5431
20230602,095400,5096226700,27300,27300,27300,27250,385
20230602,095300,5085719350,27300,27300,27300,27250,1856
20230602,095200,5035079350,27250,27300,27350,27250,989
20230602,095100,5008082200,27300,27300,27300,27250,1620
20230602,095000,4963861300,27300,27300,27300,27250,614
20230602,094900,4947102350,27300,27300,27300,27250,3676
20230602,094800,4846749200,27300,27300,27300,27250,573
20230602,094700,4831120850,27250,27100,27250,27100,2861
20230602,094600,4753238750,27200,27150,27200,27100,952
20230602,094500,4727391350,27150,27200,27250,27150,2037
20230602,094400,4671983600,27250,27050,27250,27050,4043
20230602,094300,4562183200,27050,27050,27150,27000,1708
20230602,094200,4515957650,27000,27050,27050,27000,3567
20230602,094100,4419517200,27050,27050,27100,27050,1345
20230602,094000,4383127400,27050,27050,27100,27050,4682
20230602,093900,4256454250,27050,27100,27150,27050,1972
20230602,093800,4203006300,27100,27100,27150,27100,2236
20230602,093700,4142343650,27200,27100,27200,27050,2830
20230602,093600,4065608650,27100,27100,27150,27050,3481
20230602,093500,3971343600,27050,27050,27100,27000,5361
20230602,093400,3826366700,27050,27000,27050,27000,1141
20230602,093300,3795526850,27050,27050,27050,27000,1083
20230602,093200,3766249200,27000,27050,27050,27000,1957
20230602,093100,3713340800,27050,27050,27100,27000,2495
20230602,093000,3645875200,27050,27100,27100,27000,10072
20230602,092900,3373180100,27100,27200,27250,27050,12693
20230602,092800,3028469250,27250,27250,27250,27200,1653
20230602,092700,2983448550,27250,27250,27300,27200,1674
20230602,092600,2937838100,27250,27200,27250,27200,1071
20230602,092500,2908681300,27200,27300,27350,27200,6205
20230602,092400,2739449600,27350,27300,27350,27300,1565
20230602,092300,2696689050,27300,27350,27350,27300,608
20230602,092200,2680080650,27350,27300,27350,27300,966
20230602,092100,2653683300,27350,27250,27350,27250,2362
20230602,092000,2589215700,27300,27300,27300,27250,1619
20230602,091900,2545029200,27250,27250,27300,27250,427
20230602,091800,2533388900,27300,27200,27300,27200,2200
20230602,091700,2473359350,27200,27250,27300,27200,4024
20230602,091600,2363727100,27250,27200,27250,27200,1591
20230602,091500,2320383350,27250,27250,27350,27200,9399
20230602,091400,2064075250,27300,27200,27300,27200,1987
20230602,091300,2009873100,27200,27200,27250,27200,1882
20230602,091200,1958619600,27250,27150,27250,27150,3447
20230602,091100,1864867650,27150,27100,27200,27050,3001
20230602,091000,1783448500,27050,27050,27050,26950,4613
20230602,090900,1658878800,27050,27050,27100,27000,5304
20230602,090800,1515549650,27050,27150,27150,27000,11028
20230602,090700,1217019150,27150,27150,27150,27100,1815
20230602,090600,1167790900,27150,27300,27300,27100,4852
20230602,090500,1035836350,27300,27300,27300,27300,4579
20230602,090400,910829650,27300,27350,27350,27300,2928
20230602,090300,830812850,27350,27200,27400,27150,2625
20230602,090200,759247950,27200,27150,27200,27100,7122
20230602,090100,565944700,27100,27150,27150,27050,5336
20230602,090000,421404700,27100,27200,27300,27100,15453