stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204300,3097151180,13870,13870,13870,13870,9050
20230601,204200,3097151180,13870,13870,13870,13870,0
20230601,204100,3097151180,13870,13870,13870,13870,0
20230601,204000,3097151180,13870,13870,13870,13870,0
20230601,203900,3097151180,13870,13870,13870,13870,0
20230601,203800,3097151180,13870,13870,13870,13870,0
20230601,203700,3097151180,13870,13870,13870,13870,0
20230601,203600,3097151180,13870,13870,13870,13870,0
20230601,203500,3097151180,13870,13870,13870,13870,0
20230601,203400,3097151180,13870,13870,13870,13870,0
20230601,203300,3097151180,13870,13870,13870,13870,0
20230601,203200,3097151180,13870,13870,13870,13870,0
20230601,203100,3097151180,13870,13870,13870,13870,0
20230601,203000,3097151180,13870,13870,13870,13870,0
20230601,202900,3097151180,13870,13870,13870,13870,0
20230601,202800,3097151180,13870,13870,13870,13870,0
20230601,202700,3097151180,13870,13870,13870,13870,0
20230601,202600,3097151180,13870,13870,13870,13870,0
20230601,202500,3097151180,13870,13870,13870,13870,0
20230601,202400,3097151180,13870,13870,13870,13870,0
20230601,202300,3097151180,13870,13870,13870,13870,0
20230601,202200,3097151180,13870,13870,13870,13870,0
20230601,202100,3097151180,13870,13870,13870,13870,0
20230601,202000,3097151180,13870,13870,13870,13870,0
20230601,201900,3097151180,13870,13870,13870,13870,0
20230601,201800,3097151180,13870,13870,13870,13870,0
20230601,201700,3097151180,13870,13870,13870,13870,0
20230601,201600,3097151180,13870,13870,13870,13870,0
20230601,201500,3097151180,13870,13870,13870,13870,0
20230601,201400,3097151180,13870,13870,13870,13870,0
20230601,201300,3097151180,13870,13870,13870,13870,9050
20230601,201200,3097151180,13870,13870,13870,13870,0
20230601,201100,3097151180,13870,13870,13870,13870,0
20230601,201000,3097151180,13870,13870,13870,13870,0
20230601,200900,3097151180,13870,13870,13870,13870,0
20230601,200800,3097151180,13870,13870,13870,13870,0
20230601,200700,3097151180,13870,13870,13870,13870,0
20230601,200600,3097151180,13870,13870,13870,13870,0
20230601,200500,3097151180,13870,13870,13870,13870,0
20230601,200400,3097151180,13870,13870,13870,13870,0
20230601,200300,3097151180,13870,13870,13870,13870,0
20230601,200200,3097151180,13870,13870,13870,13870,0
20230601,200100,3097151180,13870,13870,13870,13870,0
20230601,200000,3097151180,13870,13870,13870,13870,0
20230601,195900,3097151180,13870,13870,13870,13870,0
20230601,195800,3097151180,13870,13870,13870,13870,0
20230601,195700,3097151180,13870,13870,13870,13870,0
20230601,195600,3097151180,13870,13870,13870,13870,0
20230601,195500,3097151180,13870,13870,13870,13870,0
20230601,195400,3097151180,13870,13870,13870,13870,0
20230601,195300,3097151180,13870,13870,13870,13870,0
20230601,195200,3097151180,13870,13870,13870,13870,0
20230601,195100,3097151180,13870,13870,13870,13870,0
20230601,195000,3097151180,13870,13870,13870,13870,0
20230601,194900,3097151180,13870,13870,13870,13870,0
20230601,194800,3097151180,13870,13870,13870,13870,0
20230601,194700,3097151180,13870,13870,13870,13870,0
20230601,194600,3097151180,13870,13870,13870,13870,0
20230601,194500,3097151180,13870,13870,13870,13870,0
20230601,194400,3097151180,13870,13870,13870,13870,0
20230601,194300,3097151180,13870,13870,13870,13870,9050
20230601,194200,3097151180,13870,13870,13870,13870,0
20230601,194100,3097151180,13870,13870,13870,13870,0
20230601,194000,3097151180,13870,13870,13870,13870,0
20230601,193900,3097151180,13870,13870,13870,13870,0
20230601,193800,3097151180,13870,13870,13870,13870,0
20230601,193700,3097151180,13870,13870,13870,13870,0
20230601,193600,3097151180,13870,13870,13870,13870,0
20230601,193500,3097151180,13870,13870,13870,13870,0
20230601,193400,3097151180,13870,13870,13870,13870,0
20230601,193300,3097151180,13870,13870,13870,13870,0
20230601,193200,3097151180,13870,13870,13870,13870,0
20230601,193100,3097151180,13870,13870,13870,13870,0
20230601,193000,3097151180,13870,13870,13870,13870,0
20230601,192900,3097151180,13870,13870,13870,13870,0
20230601,192800,3097151180,13870,13870,13870,13870,0
20230601,192700,3097151180,13870,13870,13870,13870,0
20230601,192600,3097151180,13870,13870,13870,13870,0
20230601,192500,3097151180,13870,13870,13870,13870,0
20230601,192400,3097151180,13870,13870,13870,13870,0
20230601,192300,3097151180,13870,13870,13870,13870,0
20230601,192200,3097151180,13870,13870,13870,13870,0
20230601,192100,3097151180,13870,13870,13870,13870,0
20230601,192000,3097151180,13870,13870,13870,13870,0
20230601,191900,3097151180,13870,13870,13870,13870,0
20230601,191800,3097151180,13870,13870,13870,13870,0
20230601,191700,3097151180,13870,13870,13870,13870,0
20230601,191600,3097151180,13870,13870,13870,13870,0
20230601,191500,3097151180,13870,13870,13870,13870,0
20230601,191400,3097151180,13870,13870,13870,13870,0
20230601,191300,3097151180,13870,13870,13870,13870,9050
20230601,191200,3097151180,13870,13870,13870,13870,0
20230601,191100,3097151180,13870,13870,13870,13870,0
20230601,191000,3097151180,13870,13870,13870,13870,0
20230601,190900,3097151180,13870,13870,13870,13870,0
20230601,190800,3097151180,13870,13870,13870,13870,0
20230601,190700,3097151180,13870,13870,13870,13870,0
20230601,190600,3097151180,13870,13870,13870,13870,0
20230601,190500,3097151180,13870,13870,13870,13870,0
20230601,190400,3097151180,13870,13870,13870,13870,0
20230601,190300,3097151180,13870,13870,13870,13870,0
20230601,190200,3097151180,13870,13870,13870,13870,0
20230601,190100,3097151180,13870,13870,13870,13870,0
20230601,190000,3097151180,13870,13870,13870,13870,0
20230601,185900,3097151180,13870,13870,13870,13870,0
20230601,185800,3097151180,13870,13870,13870,13870,0
20230601,185700,3097151180,13870,13870,13870,13870,0
20230601,185600,3097151180,13870,13870,13870,13870,0
20230601,185500,3097151180,13870,13870,13870,13870,0
20230601,185400,3097151180,13870,13870,13870,13870,0
20230601,185300,3097151180,13870,13870,13870,13870,0
20230601,185200,3097151180,13870,13870,13870,13870,0
20230601,185100,3097151180,13870,13870,13870,13870,0
20230601,185000,3097151180,13870,13870,13870,13870,0
20230601,184900,3097151180,13870,13870,13870,13870,0
20230601,184800,3097151180,13870,13870,13870,13870,0
20230601,184700,3097151180,13870,13870,13870,13870,0
20230601,184600,3097151180,13870,13870,13870,13870,0
20230601,184500,3097151180,13870,13870,13870,13870,0
20230601,184400,3097151180,13870,13870,13870,13870,0
20230601,184300,3097151180,13870,13870,13870,13870,9050
20230601,184200,3097151180,13870,13870,13870,13870,0
20230601,184100,3097151180,13870,13870,13870,13870,0
20230601,184000,3097151180,13870,13870,13870,13870,0
20230601,183900,3097151180,13870,13870,13870,13870,0
20230601,183800,3097151180,13870,13870,13870,13870,0
20230601,183700,3097151180,13870,13870,13870,13870,0
20230601,183600,3097151180,13870,13870,13870,13870,0
20230601,183500,3097151180,13870,13870,13870,13870,0
20230601,183400,3097151180,13870,13870,13870,13870,0
20230601,183300,3097151180,13870,13870,13870,13870,0
20230601,183200,3097151180,13870,13870,13870,13870,0
20230601,183100,3097151180,13870,13870,13870,13870,0
20230601,183000,3097151180,13870,13870,13870,13870,0
20230601,182900,3097151180,13870,13870,13870,13870,0
20230601,182800,3097151180,13870,13870,13870,13870,0
20230601,182700,3097151180,13870,13870,13870,13870,0
20230601,182600,3097151180,13870,13870,13870,13870,0
20230601,182500,3097151180,13870,13870,13870,13870,0
20230601,182400,3097151180,13870,13870,13870,13870,0
20230601,182300,3097151180,13870,13870,13870,13870,0
20230601,182200,3097151180,13870,13870,13870,13870,0
20230601,182100,3097151180,13870,13870,13870,13870,0
20230601,182000,3097151180,13870,13870,13870,13870,0
20230601,181900,3097151180,13870,13870,13870,13870,0
20230601,181800,3097151180,13870,13870,13870,13870,0
20230601,181700,3097151180,13870,13870,13870,13870,0
20230601,181600,3097151180,13870,13870,13870,13870,0
20230601,181500,3097151180,13870,13870,13870,13870,0
20230601,181400,3097151180,13870,13870,13870,13870,0
20230601,181300,3097151180,13870,13870,13870,13870,9050
20230601,181200,3097151180,13870,13870,13870,13870,0
20230601,181100,3097151180,13870,13870,13870,13870,0
20230601,181000,3097151180,13870,13870,13870,13870,0
20230601,180900,3097151180,13870,13870,13870,13870,0
20230601,180800,3097151180,13870,13870,13870,13870,0
20230601,180700,3097151180,13870,13870,13870,13870,0
20230601,180600,3097151180,13870,13870,13870,13870,0
20230601,180500,3097151180,13870,13870,13870,13870,0
20230601,180400,3097151180,13870,13870,13870,13870,0
20230601,180300,3097151180,13870,13870,13870,13870,0
20230601,180200,3097151180,13870,13870,13870,13870,0
20230601,180100,3097151180,13870,13870,13870,13870,0
20230601,180000,3097151180,13870,13870,13870,13870,0
20230601,175900,3097151180,13870,13870,13870,13870,0
20230601,175800,3097151180,13870,13870,13870,13870,0
20230601,175700,3097151180,13870,13870,13870,13870,0
20230601,175600,3097151180,13870,13870,13870,13870,0
20230601,175500,3097151180,13870,13870,13870,13870,0
20230601,175400,3097151180,13870,13870,13870,13870,0
20230601,175300,3097151180,13870,13870,13870,13870,0
20230601,175200,3097151180,13870,13870,13870,13870,0
20230601,175100,3097151180,13870,13870,13870,13870,0
20230601,175000,3097151180,13870,13870,13870,13870,0
20230601,174900,3097151180,13870,13870,13870,13870,0
20230601,174800,3097151180,13870,13870,13870,13870,0
20230601,174700,3097151180,13870,13870,13870,13870,0
20230601,174600,3097151180,13870,13870,13870,13870,0
20230601,174500,3097151180,13870,13870,13870,13870,0
20230601,174400,3097151180,13870,13870,13870,13870,0
20230601,174300,3097151180,13870,13870,13870,13870,9050
20230601,174200,3097151180,13870,13870,13870,13870,0
20230601,174100,3097151180,13870,13870,13870,13870,0
20230601,174000,3097151180,13870,13870,13870,13870,0
20230601,173900,3097151180,13870,13870,13870,13870,0
20230601,173800,3097151180,13870,13870,13870,13870,0
20230601,173700,3097151180,13870,13870,13870,13870,0
20230601,173600,3097151180,13870,13870,13870,13870,0
20230601,173500,3097151180,13870,13870,13870,13870,0
20230601,173400,3097151180,13870,13870,13870,13870,0
20230601,173300,3097151180,13870,13870,13870,13870,0
20230601,173200,3097151180,13870,13870,13870,13870,0
20230601,173100,3097151180,13870,13870,13870,13870,0
20230601,173000,3097151180,13870,13870,13870,13870,0
20230601,172900,3097151180,13870,13870,13870,13870,0
20230601,172800,3097151180,13870,13870,13870,13870,0
20230601,172700,3097151180,13870,13870,13870,13870,0
20230601,172600,3097151180,13870,13870,13870,13870,0
20230601,172500,3097151180,13870,13870,13870,13870,0
20230601,172400,3097151180,13870,13870,13870,13870,0
20230601,172300,3097151180,13870,13870,13870,13870,0
20230601,172200,3097151180,13870,13870,13870,13870,0
20230601,172100,3097151180,13870,13870,13870,13870,0
20230601,172000,3097151180,13870,13870,13870,13870,0
20230601,171900,3097151180,13870,13870,13870,13870,0
20230601,171800,3097151180,13870,13870,13870,13870,0
20230601,171700,3097151180,13870,13870,13870,13870,0
20230601,171600,3097151180,13870,13870,13870,13870,0
20230601,171500,3097151180,13870,13870,13870,13870,0
20230601,171400,3097151180,13870,13870,13870,13870,0
20230601,171300,3097151180,13870,13870,13870,13870,9050
20230601,171200,3097151180,13870,13870,13870,13870,0
20230601,171100,3097151180,13870,13870,13870,13870,0
20230601,171000,3097151180,13870,13870,13870,13870,0
20230601,170900,3097151180,13870,13870,13870,13870,0
20230601,170800,3097151180,13870,13870,13870,13870,0
20230601,170700,3097151180,13870,13870,13870,13870,0
20230601,170600,3097151180,13870,13870,13870,13870,0
20230601,170500,3097151180,13870,13870,13870,13870,0
20230601,170400,3097151180,13870,13870,13870,13870,0
20230601,170300,3097151180,13870,13870,13870,13870,0
20230601,170200,3097151180,13870,13870,13870,13870,0
20230601,170100,3097151180,13870,13870,13870,13870,0
20230601,170000,3097151180,13870,13870,13870,13870,0
20230601,165900,3097151180,13870,13870,13870,13870,0
20230601,165800,3097151180,13870,13870,13870,13870,0
20230601,165700,3097151180,13870,13870,13870,13870,0
20230601,165600,3097151180,13870,13870,13870,13870,0
20230601,165500,3097151180,13870,13870,13870,13870,0
20230601,165400,3097151180,13870,13870,13870,13870,0
20230601,165300,3097151180,13870,13870,13870,13870,0
20230601,165200,3097151180,13870,13870,13870,13870,0
20230601,165100,3097151180,13870,13870,13870,13870,0
20230601,165000,3097151180,13870,13870,13870,13870,0
20230601,164900,3097151180,13870,13870,13870,13870,0
20230601,164800,3097151180,13870,13870,13870,13870,0
20230601,164700,3097151180,13870,13870,13870,13870,0
20230601,164600,3097151180,13870,13870,13870,13870,0
20230601,164500,3097151180,13870,13870,13870,13870,0
20230601,164400,3097151180,13870,13870,13870,13870,0
20230601,164300,3097151180,13870,13870,13870,13870,9050
20230601,164200,3097151180,13870,13870,13870,13870,0
20230601,164100,3097151180,13870,13870,13870,13870,0
20230601,164000,3097151180,13870,13870,13870,13870,0
20230601,163900,3097151180,13870,13870,13870,13870,0
20230601,163800,3097151180,13870,13870,13870,13870,0
20230601,163700,3097151180,13870,13870,13870,13870,0
20230601,163600,3097151180,13870,13870,13870,13870,0
20230601,163500,3097151180,13870,13870,13870,13870,0
20230601,163400,3097151180,13870,13870,13870,13870,0
20230601,163300,3097151180,13870,13870,13870,13870,0
20230601,163200,3097151180,13870,13870,13870,13870,0
20230601,163100,3097151180,13870,13870,13870,13870,0
20230601,163000,3097151180,13870,13870,13870,13870,0
20230601,162900,3097151180,13870,13870,13870,13870,0
20230601,162800,3097151180,13870,13870,13870,13870,0
20230601,162700,3097151180,13870,13870,13870,13870,0
20230601,162600,3097151180,13870,13870,13870,13870,0
20230601,162500,3097151180,13870,13870,13870,13870,0
20230601,162400,3097151180,13870,13870,13870,13870,0
20230601,162300,3097151180,13870,13870,13870,13870,0
20230601,162200,3097151180,13870,13870,13870,13870,0
20230601,162100,3097151180,13870,13870,13870,13870,0
20230601,162000,3097151180,13870,13870,13870,13870,0
20230601,161900,3097151180,13870,13870,13870,13870,0
20230601,161800,3097151180,13870,13870,13870,13870,0
20230601,161700,3097151180,13870,13870,13870,13870,0
20230601,161600,3097151180,13870,13870,13870,13870,0
20230601,161500,3097151180,13870,13870,13870,13870,0
20230601,161400,3097151180,13870,13870,13870,13870,0
20230601,161300,3097151180,13870,13870,13870,13870,9050
20230601,161200,3097151180,13870,13870,13870,13870,0
20230601,161100,3097151180,13870,13870,13870,13870,0
20230601,161000,3097151180,13870,13870,13870,13870,0
20230601,160900,3097151180,13870,13870,13870,13870,0
20230601,160800,3097151180,13870,13870,13870,13870,0
20230601,160700,3097151180,13870,13870,13870,13870,0
20230601,160600,3097151180,13870,13870,13870,13870,0
20230601,160500,3097151180,13870,13870,13870,13870,0
20230601,160400,3097151180,13870,13870,13870,13870,0
20230601,160300,3097151180,13870,13870,13870,13870,0
20230601,160200,3097151180,13870,13870,13870,13870,0
20230601,160100,3097151180,13870,13870,13870,13870,0
20230601,160000,3097151180,13870,13870,13870,13870,0
20230601,155900,3097151180,13870,13870,13870,13870,0
20230601,155800,3097151180,13870,13870,13870,13870,0
20230601,155700,3097151180,13870,13870,13870,13870,0
20230601,155600,3097151180,13870,13870,13870,13870,0
20230601,155500,3097151180,13870,13870,13870,13870,0
20230601,155400,3097151180,13870,13870,13870,13870,0
20230601,155300,3097151180,13870,13870,13870,13870,0
20230601,155200,3097151180,13870,13870,13870,13870,0
20230601,155100,3097151180,13870,13870,13870,13870,0
20230601,155000,3097151180,13870,13870,13870,13870,0
20230601,154900,3097151180,13870,13870,13870,13870,0
20230601,154800,3097151180,13870,13870,13870,13870,0
20230601,154700,3097151180,13870,13870,13870,13870,0
20230601,154600,3097151180,13870,13870,13870,13870,0
20230601,154500,3097151180,13870,13870,13870,13870,0
20230601,154400,3097151180,13870,13870,13870,13870,0
20230601,154300,3097151180,13870,13870,13870,13870,9050
20230601,154200,3097151180,13870,13870,13870,13870,0
20230601,154100,3097151180,13870,13870,13870,13870,0
20230601,154000,3097151180,13870,13870,13870,13870,0
20230601,153900,3097151180,13870,13870,13870,13870,0
20230601,153800,3097151180,13870,13870,13870,13870,0
20230601,153700,3097151180,13870,13870,13870,13870,0
20230601,153600,3097151180,13870,13870,13870,13870,0
20230601,153500,3097151180,13870,13870,13870,13870,0
20230601,153400,3097151180,13870,13870,13870,13870,0
20230601,153300,3097151180,13870,13870,13870,13870,0
20230601,153200,3097151180,13870,13870,13870,13870,0
20230601,153100,3097151180,13870,13870,13870,13870,0
20230601,153000,3097151180,13870,13870,13870,13870,9050
20230601,152900,2971627680,13830,13830,13830,13830,0
20230601,152800,2971627680,13830,13830,13830,13830,0
20230601,152700,2971627680,13830,13830,13830,13830,0
20230601,152600,2971627680,13830,13830,13830,13830,0
20230601,152500,2971627680,13830,13830,13830,13830,0
20230601,152400,2971627680,13830,13830,13830,13830,0
20230601,152300,2971627680,13830,13830,13830,13830,0
20230601,152200,2971627680,13830,13830,13830,13830,0
20230601,152100,2971627680,13830,13830,13830,13830,0
20230601,152000,2971627680,13830,13830,13830,13830,0
20230601,151900,2971627680,13830,13880,13890,13830,765
20230601,151800,2961015920,13880,13890,13890,13880,1057
20230601,151700,2946336810,13890,13850,13890,13840,1810
20230601,151600,2921224440,13860,13830,13860,13830,180
20230601,151500,2918730440,13870,13830,13870,13830,493
20230601,151400,2911902490,13830,13830,13840,13830,145
20230601,151300,2909896280,13830,13850,13850,13830,937
20230601,151200,2896927000,13850,13840,13850,13840,933
20230601,151100,2884007900,13840,13860,13860,13840,1236
20230601,151000,2866882540,13860,13870,13870,13860,221
20230601,150900,2863818580,13870,13860,13870,13860,757
20230601,150800,2853319380,13860,13870,13870,13860,312
20230601,150700,2848994000,13860,13870,13870,13860,1143
20230601,150600,2833151020,13860,13850,13870,13850,797
20230601,150500,2822099070,13860,13850,13860,13850,556
20230601,150400,2814393030,13860,13850,13860,13850,458
20230601,150300,2808045160,13860,13850,13860,13850,470
20230601,150200,2801532590,13860,13850,13860,13850,130
20230601,150100,2799731950,13850,13860,13860,13850,25
20230601,150000,2799385560,13860,13860,13860,13850,288
20230601,145900,2795394010,13860,13860,13860,13860,603
20230601,145800,2787036430,13860,13860,13870,13860,2230
20230601,145700,2756124170,13860,13860,13860,13860,690
20230601,145600,2746560770,13860,13860,13860,13850,244
20230601,145500,2743179050,13860,13840,13860,13840,553
20230601,145400,2735518770,13850,13850,13850,13850,472
20230601,145300,2728981570,13850,13840,13850,13840,75
20230601,145200,2727943380,13840,13840,13840,13840,21
20230601,145100,2727652740,13840,13840,13840,13840,12
20230601,145000,2727486660,13840,13850,13850,13840,876
20230601,144900,2715354470,13860,13860,13860,13860,1
20230601,144800,2715340610,13860,13860,13860,13860,1025
20230601,144700,2701134110,13870,13860,13870,13860,1530
20230601,144600,2679928300,13870,13870,13870,13860,88
20230601,144500,2678707850,13870,13860,13870,13860,260
20230601,144400,2675101770,13870,13860,13870,13860,25
20230601,144300,2674755040,13870,13870,13880,13870,1345
20230601,144200,2656099420,13880,13880,13880,13870,886
20230601,144100,2643801750,13880,13860,13880,13860,825
20230601,144000,2632355320,13870,13860,13870,13860,189
20230601,143900,2629734000,13870,13870,13870,13870,477
20230601,143800,2623118010,13870,13870,13870,13860,147
20230601,143700,2621079240,13870,13870,13870,13860,169
20230601,143600,2618735220,13860,13870,13870,13860,237
20230601,143500,2615448160,13860,13850,13860,13850,813
20230601,143400,2604180100,13860,13860,13860,13850,100
20230601,143300,2602794410,13860,13850,13860,13850,58
20230601,143200,2601990650,13850,13850,13850,13850,177
20230601,143100,2599539200,13850,13860,13860,13850,2743
20230601,143000,2561521340,13870,13870,13870,13860,413
20230601,142900,2555793050,13860,13870,13870,13860,231
20230601,142800,2552589530,13870,13860,13870,13860,162
20230601,142700,2550342720,13870,13860,13870,13860,823
20230601,142600,2538930370,13860,13850,13860,13850,211
20230601,142500,2536006040,13860,13860,13860,13860,208
20230601,142400,2533123160,13850,13860,13860,13850,145
20230601,142300,2531113570,13860,13840,13860,13840,459
20230601,142200,2524758250,13850,13850,13850,13850,51
20230601,142100,2524051900,13850,13860,13860,13840,58
20230601,142000,2523248600,13840,13840,13850,13840,628
20230601,141900,2514550870,13840,13840,13840,13840,18
20230601,141800,2514301750,13850,13870,13870,13850,1192
20230601,141700,2497781560,13860,13860,13860,13860,1801
20230601,141600,2472819700,13860,13860,13860,13860,34
20230601,141500,2472348460,13860,13860,13860,13860,0
20230601,141400,2472348460,13860,13860,13860,13860,26
20230601,141300,2471988100,13870,13860,13870,13860,131
20230601,141200,2470171270,13870,13850,13870,13840,572
20230601,141100,2462247250,13860,13880,13880,13860,5196
20230601,141000,2390189340,13880,13880,13880,13880,395
20230601,140900,2384706740,13880,13880,13880,13870,334
20230601,140800,2380070940,13870,13880,13880,13870,715
20230601,140700,2370146870,13880,13870,13880,13870,306
20230601,140600,2365902340,13870,13860,13880,13860,1541
20230601,140500,2344536580,13850,13860,13860,13850,749
20230601,140400,2334155460,13850,13850,13850,13840,307
20230601,140300,2329903630,13850,13850,13850,13840,123
20230601,140200,2328200390,13850,13840,13850,13840,99
20230601,140100,2326829250,13850,13840,13850,13840,185
20230601,140000,2324267120,13840,13830,13850,13830,954
20230601,135900,2311055780,13840,13830,13840,13830,291
20230601,135800,2307028450,13830,13830,13830,13830,1417
20230601,135700,2287431340,13840,13840,13840,13840,32
20230601,135600,2286988460,13830,13830,13830,13830,12
20230601,135500,2286822500,13840,13830,13840,13830,230
20230601,135400,2283641500,13820,13810,13830,13810,263
20230601,135300,2280007590,13830,13820,13830,13810,396
20230601,135200,2274538600,13830,13820,13830,13820,176
20230601,135100,2272105280,13810,13810,13810,13810,11
20230601,135000,2271953370,13820,13820,13820,13820,15
20230601,134900,2271746070,13820,13820,13820,13810,174
20230601,134800,2269342440,13820,13830,13830,13820,454
20230601,134700,2263063680,13830,13830,13830,13830,35
20230601,134600,2262579630,13830,13840,13840,13830,1516
20230601,134500,2241612740,13830,13840,13840,13830,144
20230601,134400,2239619790,13830,13840,13840,13830,22
20230601,134300,2239315410,13850,13840,13850,13840,142
20230601,134200,2237350030,13830,13840,13840,13830,292
20230601,134100,2233308980,13840,13840,13840,13830,145
20230601,134000,2231302290,13840,13840,13840,13840,50
20230601,133900,2230610290,13840,13840,13840,13830,260
20230601,133800,2227014380,13840,13840,13840,13840,90
20230601,133700,2225768780,13850,13860,13860,13850,1078
20230601,133600,2210837160,13850,13840,13850,13840,491
20230601,133500,2204039110,13840,13840,13840,13840,17
20230601,133400,2203803830,13840,13830,13840,13830,574
20230601,133300,2195860500,13830,13820,13830,13820,221
20230601,133200,2192805480,13810,13820,13820,13810,12
20230601,133100,2192639750,13810,13810,13810,13810,20
20230601,133000,2192363550,13810,13810,13810,13810,0
20230601,132900,2192363550,13810,13810,13810,13810,12
20230601,132800,2192197830,13820,13810,13820,13810,981
20230601,132700,2178642170,13810,13810,13810,13810,5
20230601,132600,2178573120,13810,13830,13830,13810,1218
20230601,132500,2161738260,13840,13820,13840,13820,108
20230601,132400,2160244180,13830,13860,13860,13830,763
20230601,132300,2149677520,13860,13850,13860,13840,431
20230601,132200,2143709100,13840,13830,13850,13830,621
20230601,132100,2135113340,13840,13820,13840,13820,19
20230601,132000,2134850580,13830,13850,13850,13830,142
20230601,131900,2132886520,13850,13830,13850,13820,457
20230601,131800,2126564610,13830,13820,13830,13820,12
20230601,131700,2126398680,13820,13840,13840,13820,107
20230601,131600,2124918690,13840,13830,13840,13830,375
20230601,131500,2119731650,13830,13830,13830,13830,28
20230601,131400,2119344410,13840,13850,13850,13840,15
20230601,131300,2119136800,13850,13840,13860,13840,218
20230601,131200,2116117380,13830,13830,13830,13830,182
20230601,131100,2113600320,13830,13830,13830,13830,139
20230601,131000,2111677950,13850,13830,13850,13830,292
20230601,130900,2107636100,13820,13830,13830,13820,21
20230601,130800,2107345790,13830,13830,13830,13830,8
20230601,130700,2107235150,13820,13840,13840,13820,265
20230601,130600,2103568320,13830,13820,13830,13820,858
20230601,130500,2091702300,13830,13840,13840,13830,206
20230601,130400,2088851720,13830,13820,13830,13820,84
20230601,130300,2087690110,13830,13830,13830,13830,2
20230601,130200,2087662450,13840,13840,13840,13840,0
20230601,130100,2087662450,13840,13830,13840,13830,116
20230601,130000,2086057140,13830,13840,13840,13830,206
20230601,125900,2083208150,13830,13830,13830,13830,14
20230601,125800,2083014530,13830,13860,13860,13830,1807
20230601,125700,2057979050,13860,13860,13860,13850,436
20230601,125600,2051936210,13860,13850,13860,13850,393
20230601,125500,2046490130,13850,13860,13860,13850,589
20230601,125400,2038332120,13860,13850,13860,13830,565
20230601,125300,2030508070,13840,13840,13840,13830,372
20230601,125200,2025359960,13840,13840,13840,13830,32
20230601,125100,2024917290,13840,13830,13840,13830,589
20230601,125000,2016768480,13820,13810,13830,13810,449
20230601,124900,2010563930,13810,13810,13810,13810,0
20230601,124800,2010563930,13810,13810,13830,13810,416
20230601,124700,2004815230,13810,13810,13810,13800,180
20230601,124600,2002329560,13810,13810,13810,13810,11
20230601,124500,2002177650,13800,13810,13810,13800,25
20230601,124400,2001832520,13800,13810,13810,13800,65
20230601,124300,2000934980,13810,13800,13820,13800,371
20230601,124200,1995811660,13800,13810,13810,13790,51
20230601,124100,1995107650,13810,13800,13810,13800,126
20230601,124000,1993368150,13800,13780,13810,13780,326
20230601,123900,1988869640,13790,13780,13790,13780,66
20230601,123800,1987959720,13790,13790,13790,13790,20
20230601,123700,1987683920,13790,13790,13790,13780,335
20230601,123600,1983065410,13790,13790,13790,13790,1
20230601,123500,1983051620,13790,13790,13790,13790,4
20230601,123400,1982996460,13820,13790,13820,13790,301
20230601,123300,1978844450,13790,13820,13820,13790,632
20230601,123200,1970118790,13820,13820,13820,13820,12
20230601,123100,1969952950,13830,13810,13830,13810,1742
20230601,123000,1945868220,13800,13800,13800,13800,128
20230601,122900,1944101820,13800,13800,13800,13800,0
20230601,122800,1944101820,13800,13790,13800,13790,19
20230601,122700,1943839750,13790,13800,13800,13790,1196
20230601,122600,1927336990,13810,13810,13810,13810,1
20230601,122500,1927323180,13800,13800,13800,13800,14
20230601,122400,1927129980,13810,13800,13810,13800,440
20230601,122300,1921056700,13800,13810,13810,13790,1894
20230601,122200,1894911810,13810,13810,13810,13810,11
20230601,122100,1894759900,13820,13810,13820,13810,35
20230601,122000,1894276460,13810,13810,13810,13810,39
20230601,121900,1893737870,13820,13840,13840,13820,5044
20230601,121800,1824028220,13840,13830,13840,13820,457
20230601,121700,1817707000,13820,13830,13830,13820,22
20230601,121600,1817402860,13820,13830,13830,13820,45
20230601,121500,1816780850,13830,13840,13840,13820,70
20230601,121400,1815812590,13840,13830,13840,13820,238
20230601,121300,1812520690,13820,13830,13840,13820,462
20230601,121200,1806131980,13830,13820,13840,13820,115
20230601,121100,1804542580,13830,13830,13830,13830,361
20230601,121000,1799549950,13830,13820,13830,13820,25
20230601,120900,1799204420,13830,13830,13830,13830,154
20230601,120800,1797074600,13820,13830,13830,13820,32
20230601,120700,1796632160,13830,13830,13830,13830,442
20230601,120600,1790519300,13830,13830,13830,13830,47
20230601,120500,1789869290,13840,13840,13840,13830,237
20230601,120400,1786589330,13840,13830,13840,13830,220
20230601,120300,1783546520,13830,13830,13830,13830,1522
20230601,120200,1762497260,13820,13820,13830,13820,73
20230601,120100,1761488320,13820,13830,13830,13820,611
20230601,120000,1753044210,13820,13830,13830,13820,37
20230601,115900,1752532760,13830,13830,13830,13830,37
20230601,115800,1752021050,13820,13830,13830,13820,25
20230601,115700,1751675420,13820,13820,13820,13820,11
20230601,115600,1751523400,13830,13830,13830,13830,350
20230601,115500,1746682900,13820,13820,13830,13820,270
20230601,115400,1742949940,13820,13810,13820,13810,655
20230601,115300,1733898610,13810,13820,13820,13810,103
20230601,115200,1732476090,13820,13790,13820,13790,304
20230601,115100,1728278530,13800,13810,13810,13800,128
20230601,115000,1726511400,13810,13810,13810,13810,146
20230601,114900,1724495140,13810,13800,13810,13790,234
20230601,114800,1721264500,13800,13800,13800,13800,188
20230601,114700,1718670100,13800,13800,13800,13800,21
20230601,114600,1718380300,13820,13810,13820,13800,1104
20230601,114500,1703136650,13810,13820,13820,13810,151
20230601,114400,1701049940,13820,13810,13820,13810,732
20230601,114300,1690940760,13810,13800,13810,13800,81
20230601,114200,1689822340,13800,13800,13800,13790,26
20230601,114100,1689463550,13800,13800,13810,13790,343
20230601,114000,1684728190,13790,13790,13790,13790,32
20230601,113900,1684286910,13790,13790,13790,13790,21
20230601,113800,1683997320,13790,13780,13800,13780,219
20230601,113700,1680975720,13810,13800,13810,13790,516
20230601,113600,1673855330,13810,13800,13810,13800,59
20230601,113500,1673041040,13800,13790,13800,13780,1391
20230601,113400,1653847330,13790,13790,13790,13790,0
20230601,113300,1653847330,13790,13780,13790,13780,55
20230601,113200,1653089320,13800,13790,13800,13780,649
20230601,113100,1644137860,13800,13790,13800,13790,10
20230601,113000,1643999870,13790,13790,13790,13790,106
20230601,112900,1642538130,13800,13790,13800,13790,350
20230601,112800,1637709090,13790,13780,13790,13780,64
20230601,112700,1636827050,13780,13780,13780,13780,0
20230601,112600,1636827050,13780,13780,13780,13770,410
20230601,112500,1631177270,13770,13780,13780,13770,88
20230601,112400,1629964670,13780,13790,13790,13780,667
20230601,112300,1620768910,13790,13770,13790,13760,957
20230601,112200,1607594480,13760,13760,13760,13760,10
20230601,112100,1607456880,13760,13760,13760,13760,808
20230601,112000,1596338800,13750,13750,13750,13750,11
20230601,111900,1596187550,13760,13760,13760,13760,15
20230601,111800,1595981150,13750,13760,13760,13750,154
20230601,111700,1593862230,13760,13760,13760,13750,313
20230601,111600,1589557350,13750,13750,13760,13750,66
20230601,111500,1588649750,13750,13750,13750,13740,113
20230601,111400,1587096110,13740,13730,13740,13730,612
20230601,111300,1578687420,13730,13760,13760,13730,3392
20230601,111200,1532049600,13760,13760,13760,13760,11
20230601,111100,1531898240,13760,13760,13760,13760,85
20230601,111000,1530728640,13760,13730,13770,13730,652
20230601,110900,1521762360,13740,13740,13760,13740,290
20230601,110800,1517776950,13740,13770,13770,13740,1132
20230601,110700,1502211110,13780,13760,13780,13760,3002
20230601,110600,1460851390,13760,13770,13770,13760,2137
20230601,110500,1431425170,13770,13780,13780,13770,506
20230601,110400,1424456190,13780,13760,13800,13760,957
20230601,110300,1411264250,13760,13770,13780,13760,3287
20230601,110200,1365974400,13760,13760,13760,13760,53
20230601,110100,1365245120,13750,13760,13800,13750,486
20230601,110000,1358554000,13760,13750,13760,13750,16
20230601,105900,1358333960,13760,13750,13760,13750,40
20230601,105800,1357783930,13750,13740,13760,13740,150
20230601,105700,1355720850,13740,13750,13750,13740,44
20230601,105600,1355115890,13760,13760,13760,13750,226
20230601,105500,1352006160,13760,13740,13770,13730,841
20230601,105400,1340454850,13740,13740,13770,13720,503
20230601,105300,1333541140,13710,13720,13740,13700,161
20230601,105200,1331333880,13720,13680,13720,13680,233
20230601,105100,1328140790,13680,13710,13710,13680,745
20230601,105000,1317939640,13710,13700,13710,13700,58
20230601,104900,1317144690,13710,13710,13710,13700,470
20230601,104800,1310702640,13720,13720,13720,13720,0
20230601,104700,1310702640,13720,13700,13720,13700,17
20230601,104600,1310469720,13700,13720,13730,13700,368
20230601,104500,1305422200,13740,13740,13740,13740,1
20230601,104400,1305408460,13780,13680,13800,13680,1032
20230601,104300,1291269020,13680,13710,13710,13680,747
20230601,104200,1281042850,13720,13720,13720,13710,524
20230601,104100,1273856810,13730,13730,13740,13730,135
20230601,104000,1272003200,13730,13730,13740,13710,913
20230601,103900,1259472660,13720,13770,13790,13720,987
20230601,103800,1245894250,13770,13780,13780,13770,380
20230601,103700,1240659720,13780,13790,13790,13780,15
20230601,103600,1240453010,13810,13760,13810,13760,2284
20230601,103500,1208970710,13760,13760,13770,13760,80
20230601,103400,1207869900,13760,13760,13770,13760,485
20230601,103300,1201192180,13770,13810,13810,13770,207
20230601,103200,1198336290,13810,13810,13840,13810,1462
20230601,103100,1178126820,13790,13750,13800,13750,219
20230601,103000,1175106480,13790,13800,13810,13740,511
20230601,102900,1168065290,13800,13810,13810,13800,294
20230601,102800,1164005250,13810,13750,13840,13750,6826
20230601,102700,1069705340,13740,13740,13740,13740,127
20230601,102600,1067960360,13750,13740,13750,13740,2
20230601,102500,1067932870,13740,13720,13740,13720,120
20230601,102400,1066284510,13730,13720,13740,13720,527
20230601,102300,1059049900,13730,13730,13730,13730,22
20230601,102200,1058747840,13740,13740,13740,13710,166
20230601,102100,1056468770,13740,13720,13740,13700,465
20230601,102000,1050085750,13720,13720,13720,13720,621
20230601,101900,1041565630,13720,13700,13750,13700,444
20230601,101800,1035475040,13700,13700,13700,13700,123
20230601,101700,1033789940,13700,13700,13700,13700,17
20230601,101600,1033557040,13710,13730,13730,13710,57
20230601,101500,1032775380,13730,13710,13750,13710,586
20230601,101400,1024732140,13710,13730,13730,13710,571
20230601,101300,1016897670,13720,13730,13730,13720,425
20230601,101200,1011062460,13710,13710,13710,13710,0
20230601,101100,1011062460,13710,13710,13740,13710,30
20230601,101000,1010650710,13700,13700,13700,13700,39
20230601,100900,1010116410,13750,13710,13750,13710,422
20230601,100800,1004317170,13700,13700,13700,13700,0
20230601,100700,1004317170,13700,13720,13720,13700,34
20230601,100600,1003850940,13720,13700,13750,13700,554
20230601,100500,996240630,13700,13730,13730,13700,31
20230601,100400,995815890,13700,13720,13720,13700,188
20230601,100300,993237580,13740,13700,13750,13700,257
20230601,100200,989710350,13710,13730,13750,13710,248
20230601,100100,986306630,13750,13730,13750,13730,329
20230601,100000,981788940,13710,13700,13710,13700,833
20230601,095900,970375080,13700,13710,13710,13700,23
20230601,095800,970059920,13690,13690,13690,13690,0
20230601,095700,970059920,13690,13690,13730,13690,309
20230601,095600,965827070,13730,13700,13730,13690,855
20230601,095500,954115060,13700,13710,13730,13700,576
20230601,095400,946213770,13710,13720,13720,13710,569
20230601,095300,938408210,13730,13720,13730,13720,36
20230601,095200,937913990,13730,13730,13730,13730,6
20230601,095100,937831610,13730,13720,13730,13710,462
20230601,095000,931492760,13720,13730,13730,13690,240
20230601,094900,928198810,13690,13680,13690,13680,30
20230601,094800,927788170,13670,13670,13670,13670,70
20230601,094700,926831270,13670,13660,13740,13660,626
20230601,094600,918252720,13660,13650,13660,13650,144
20230601,094500,916286890,13650,13650,13650,13640,1826
20230601,094400,891371890,13650,13650,13700,13640,1865
20230601,094300,865899340,13650,13670,13670,13650,2279
20230601,094200,834785220,13670,13660,13670,13660,803
20230601,094100,823809410,13660,13720,13740,13660,3699
20230601,094000,773141280,13720,13740,13740,13720,2000
20230601,093900,745679530,13730,13750,13750,13730,1074
20230601,093800,730925000,13750,13740,13750,13740,156
20230601,093700,728780540,13750,13750,13800,13740,1257
20230601,093600,711493810,13750,13780,13800,13750,942
20230601,093500,698516670,13780,13800,13800,13780,224
20230601,093400,695428420,13810,13800,13810,13800,65
20230601,093300,694531380,13810,13810,13830,13780,1071
20230601,093200,679749720,13810,13830,13830,13810,157
20230601,093100,677580550,13830,13830,13840,13830,488
20230601,093000,670831070,13830,13780,13840,13780,2046
20230601,092900,642579840,13770,13770,13770,13770,1187
20230601,092800,626234850,13770,13770,13770,13770,1059
20230601,092700,611652420,13770,13750,13770,13740,1616
20230601,092600,589416480,13750,13750,13750,13740,687
20230601,092500,579970260,13740,13730,13740,13730,662
20230601,092400,570875370,13720,13730,13730,13720,170
20230601,092300,568541690,13750,13740,13750,13730,1090
20230601,092200,553568240,13740,13760,13780,13740,545
20230601,092100,546066930,13740,13710,13740,13710,447
20230601,092000,539929730,13720,13680,13720,13680,927
20230601,091900,527229020,13680,13670,13680,13670,348
20230601,091800,522468710,13680,13720,13720,13670,474
20230601,091700,515983340,13710,13680,13720,13650,2664
20230601,091600,479564170,13670,13690,13690,13670,343
20230601,091500,474873400,13700,13720,13730,13690,363
20230601,091400,469896500,13720,13680,13720,13680,916
20230601,091300,457354220,13670,13690,13700,13670,404
20230601,091200,451825050,13690,13630,13690,13620,1153
20230601,091100,436088260,13620,13630,13630,13620,762
20230601,091000,425702870,13630,13610,13630,13610,1238
20230601,090900,408837470,13610,13610,13610,13600,1416
20230601,090800,389569330,13600,13600,13610,13600,1222
20230601,090700,372949230,13600,13580,13600,13580,3514
20230601,090600,325203250,13570,13610,13610,13560,9401
20230601,090500,197525280,13620,13610,13620,13600,1941
20230601,090400,171116500,13610,13610,13610,13600,4630
20230601,090300,108127330,13610,13640,13650,13610,1983
20230601,090200,81088780,13640,13630,13640,13630,108
20230601,090100,79616170,13600,13700,13700,13600,3749
20230601,090000,28522980,13670,13720,13720,13670,2080