stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,203100,31881470150,3540,3540,3540,3540,74111
20230602,203000,31881470150,3540,3540,3540,3540,0
20230602,202900,31881470150,3540,3540,3540,3540,0
20230602,202800,31881470150,3540,3540,3540,3540,0
20230602,202700,31881470150,3540,3540,3540,3540,0
20230602,202600,31881470150,3540,3540,3540,3540,0
20230602,202500,31881470150,3540,3540,3540,3540,0
20230602,202400,31881470150,3540,3540,3540,3540,0
20230602,202300,31881470150,3540,3540,3540,3540,0
20230602,202200,31881470150,3540,3540,3540,3540,0
20230602,202100,31881470150,3540,3540,3540,3540,0
20230602,202000,31881470150,3540,3540,3540,3540,0
20230602,201900,31881470150,3540,3540,3540,3540,0
20230602,201800,31881470150,3540,3540,3540,3540,0
20230602,201700,31881470150,3540,3540,3540,3540,0
20230602,201600,31881470150,3540,3540,3540,3540,0
20230602,201500,31881470150,3540,3540,3540,3540,0
20230602,201400,31881470150,3540,3540,3540,3540,0
20230602,201300,31881470150,3540,3540,3540,3540,0
20230602,201200,31881470150,3540,3540,3540,3540,0
20230602,201100,31881470150,3540,3540,3540,3540,0
20230602,201000,31881470150,3540,3540,3540,3540,0
20230602,200900,31881470150,3540,3540,3540,3540,0
20230602,200800,31881470150,3540,3540,3540,3540,0
20230602,200700,31881470150,3540,3540,3540,3540,0
20230602,200600,31881470150,3540,3540,3540,3540,0
20230602,200500,31881470150,3540,3540,3540,3540,0
20230602,200400,31881470150,3540,3540,3540,3540,0
20230602,200300,31881470150,3540,3540,3540,3540,0
20230602,200200,31881470150,3540,3540,3540,3540,0
20230602,200100,31881470150,3540,3540,3540,3540,74111
20230602,200000,31881470150,3540,3540,3540,3540,0
20230602,195900,31881470150,3540,3540,3540,3540,0
20230602,195800,31881470150,3540,3540,3540,3540,0
20230602,195700,31881470150,3540,3540,3540,3540,0
20230602,195600,31881470150,3540,3540,3540,3540,0
20230602,195500,31881470150,3540,3540,3540,3540,0
20230602,195400,31881470150,3540,3540,3540,3540,0
20230602,195300,31881470150,3540,3540,3540,3540,0
20230602,195200,31881470150,3540,3540,3540,3540,0
20230602,195100,31881470150,3540,3540,3540,3540,0
20230602,195000,31881470150,3540,3540,3540,3540,0
20230602,194900,31881470150,3540,3540,3540,3540,0
20230602,194800,31881470150,3540,3540,3540,3540,0
20230602,194700,31881470150,3540,3540,3540,3540,0
20230602,194600,31881470150,3540,3540,3540,3540,0
20230602,194500,31881470150,3540,3540,3540,3540,0
20230602,194400,31881470150,3540,3540,3540,3540,0
20230602,194300,31881470150,3540,3540,3540,3540,0
20230602,194200,31881470150,3540,3540,3540,3540,0
20230602,194100,31881470150,3540,3540,3540,3540,0
20230602,194000,31881470150,3540,3540,3540,3540,0
20230602,193900,31881470150,3540,3540,3540,3540,0
20230602,193800,31881470150,3540,3540,3540,3540,0
20230602,193700,31881470150,3540,3540,3540,3540,0
20230602,193600,31881470150,3540,3540,3540,3540,0
20230602,193500,31881470150,3540,3540,3540,3540,0
20230602,193400,31881470150,3540,3540,3540,3540,0
20230602,193300,31881470150,3540,3540,3540,3540,0
20230602,193200,31881470150,3540,3540,3540,3540,0
20230602,193100,31881470150,3540,3540,3540,3540,74111
20230602,193000,31881470150,3540,3540,3540,3540,0
20230602,192900,31881470150,3540,3540,3540,3540,0
20230602,192800,31881470150,3540,3540,3540,3540,0
20230602,192700,31881470150,3540,3540,3540,3540,0
20230602,192600,31881470150,3540,3540,3540,3540,0
20230602,192500,31881470150,3540,3540,3540,3540,0
20230602,192400,31881470150,3540,3540,3540,3540,0
20230602,192300,31881470150,3540,3540,3540,3540,0
20230602,192200,31881470150,3540,3540,3540,3540,0
20230602,192100,31881470150,3540,3540,3540,3540,0
20230602,192000,31881470150,3540,3540,3540,3540,0
20230602,191900,31881470150,3540,3540,3540,3540,0
20230602,191800,31881470150,3540,3540,3540,3540,0
20230602,191700,31881470150,3540,3540,3540,3540,0
20230602,191600,31881470150,3540,3540,3540,3540,0
20230602,191500,31881470150,3540,3540,3540,3540,0
20230602,191400,31881470150,3540,3540,3540,3540,0
20230602,191300,31881470150,3540,3540,3540,3540,0
20230602,191200,31881470150,3540,3540,3540,3540,0
20230602,191100,31881470150,3540,3540,3540,3540,0
20230602,191000,31881470150,3540,3540,3540,3540,0
20230602,190900,31881470150,3540,3540,3540,3540,0
20230602,190800,31881470150,3540,3540,3540,3540,0
20230602,190700,31881470150,3540,3540,3540,3540,0
20230602,190600,31881470150,3540,3540,3540,3540,0
20230602,190500,31881470150,3540,3540,3540,3540,0
20230602,190400,31881470150,3540,3540,3540,3540,0
20230602,190300,31881470150,3540,3540,3540,3540,0
20230602,190200,31881470150,3540,3540,3540,3540,0
20230602,190100,31881470150,3540,3540,3540,3540,74111
20230602,190000,31881470150,3540,3540,3540,3540,0
20230602,185900,31881470150,3540,3540,3540,3540,0
20230602,185800,31881470150,3540,3540,3540,3540,0
20230602,185700,31881470150,3540,3540,3540,3540,0
20230602,185600,31881470150,3540,3540,3540,3540,0
20230602,185500,31881470150,3540,3540,3540,3540,0
20230602,185400,31881470150,3540,3540,3540,3540,0
20230602,185300,31881470150,3540,3540,3540,3540,0
20230602,185200,31881470150,3540,3540,3540,3540,0
20230602,185100,31881470150,3540,3540,3540,3540,0
20230602,185000,31881470150,3540,3540,3540,3540,0
20230602,184900,31881470150,3540,3540,3540,3540,0
20230602,184800,31881470150,3540,3540,3540,3540,0
20230602,184700,31881470150,3540,3540,3540,3540,0
20230602,184600,31881470150,3540,3540,3540,3540,0
20230602,184500,31881470150,3540,3540,3540,3540,0
20230602,184400,31881470150,3540,3540,3540,3540,0
20230602,184300,31881470150,3540,3540,3540,3540,0
20230602,184200,31881470150,3540,3540,3540,3540,0
20230602,184100,31881470150,3540,3540,3540,3540,0
20230602,184000,31881470150,3540,3540,3540,3540,0
20230602,183900,31881470150,3540,3540,3540,3540,0
20230602,183800,31881470150,3540,3540,3540,3540,0
20230602,183700,31881470150,3540,3540,3540,3540,0
20230602,183600,31881470150,3540,3540,3540,3540,0
20230602,183500,31881470150,3540,3540,3540,3540,0
20230602,183400,31881470150,3540,3540,3540,3540,0
20230602,183300,31881470150,3540,3540,3540,3540,0
20230602,183200,31881470150,3540,3540,3540,3540,0
20230602,183100,31881470150,3540,3540,3540,3540,74111
20230602,183000,31881470150,3540,3540,3540,3540,0
20230602,182900,31881470150,3540,3540,3540,3540,0
20230602,182800,31881470150,3540,3540,3540,3540,0
20230602,182700,31881470150,3540,3540,3540,3540,0
20230602,182600,31881470150,3540,3540,3540,3540,0
20230602,182500,31881470150,3540,3540,3540,3540,0
20230602,182400,31881470150,3540,3540,3540,3540,0
20230602,182300,31881470150,3540,3540,3540,3540,0
20230602,182200,31881470150,3540,3540,3540,3540,0
20230602,182100,31881470150,3540,3540,3540,3540,0
20230602,182000,31881470150,3540,3540,3540,3540,0
20230602,181900,31881470150,3540,3540,3540,3540,0
20230602,181800,31881470150,3540,3540,3540,3540,0
20230602,181700,31881470150,3540,3540,3540,3540,0
20230602,181600,31881470150,3540,3540,3540,3540,0
20230602,181500,31881470150,3540,3540,3540,3540,0
20230602,181400,31881470150,3540,3540,3540,3540,0
20230602,181300,31881470150,3540,3540,3540,3540,0
20230602,181200,31881470150,3540,3540,3540,3540,0
20230602,181100,31881470150,3540,3540,3540,3540,0
20230602,181000,31881470150,3540,3540,3540,3540,0
20230602,180900,31881470150,3540,3540,3540,3540,0
20230602,180800,31881470150,3540,3540,3540,3540,0
20230602,180700,31881470150,3540,3540,3540,3540,0
20230602,180600,31881470150,3540,3540,3540,3540,0
20230602,180500,31881470150,3540,3540,3540,3540,0
20230602,180400,31881470150,3540,3540,3540,3540,0
20230602,180300,31881470150,3540,3540,3540,3540,0
20230602,180200,31881470150,3540,3540,3540,3540,0
20230602,180100,31881470150,3540,3540,3540,3540,74111
20230602,180000,31881470150,3540,3540,3540,3540,0
20230602,175900,31881470150,3540,3540,3540,3540,0
20230602,175800,31881470150,3540,3540,3540,3540,0
20230602,175700,31881470150,3540,3540,3540,3540,0
20230602,175600,31881470150,3540,3540,3540,3540,0
20230602,175500,31881470150,3540,3540,3540,3540,0
20230602,175400,31881470150,3540,3540,3540,3540,0
20230602,175300,31881470150,3540,3540,3540,3540,0
20230602,175200,31881470150,3540,3540,3540,3540,0
20230602,175100,31881470150,3540,3540,3540,3540,0
20230602,175000,31881470150,3540,3540,3540,3540,0
20230602,174900,31881470150,3540,3540,3540,3540,0
20230602,174800,31881470150,3540,3540,3540,3540,0
20230602,174700,31881470150,3540,3540,3540,3540,0
20230602,174600,31881470150,3540,3540,3540,3540,0
20230602,174500,31881470150,3540,3540,3540,3540,0
20230602,174400,31881470150,3540,3540,3540,3540,0
20230602,174300,31881470150,3540,3540,3540,3540,0
20230602,174200,31881470150,3540,3540,3540,3540,0
20230602,174100,31881470150,3540,3540,3540,3540,0
20230602,174000,31881470150,3540,3540,3540,3540,0
20230602,173900,31881470150,3540,3540,3540,3540,0
20230602,173800,31881470150,3540,3540,3540,3540,0
20230602,173700,31881470150,3540,3540,3540,3540,0
20230602,173600,31881470150,3540,3540,3540,3540,0
20230602,173500,31881470150,3540,3540,3540,3540,0
20230602,173400,31881470150,3540,3540,3540,3540,0
20230602,173300,31881470150,3540,3540,3540,3540,0
20230602,173200,31881470150,3540,3540,3540,3540,0
20230602,173100,31881470150,3540,3540,3540,3540,74111
20230602,173000,31881470150,3540,3540,3540,3540,0
20230602,172900,31881470150,3540,3540,3540,3540,0
20230602,172800,31881470150,3540,3540,3540,3540,0
20230602,172700,31881470150,3540,3540,3540,3540,0
20230602,172600,31881470150,3540,3540,3540,3540,0
20230602,172500,31881470150,3540,3540,3540,3540,0
20230602,172400,31881470150,3540,3540,3540,3540,0
20230602,172300,31881470150,3540,3540,3540,3540,0
20230602,172200,31881470150,3540,3540,3540,3540,0
20230602,172100,31881470150,3540,3540,3540,3540,0
20230602,172000,31881470150,3540,3540,3540,3540,0
20230602,171900,31881470150,3540,3540,3540,3540,0
20230602,171800,31881470150,3540,3540,3540,3540,0
20230602,171700,31881470150,3540,3540,3540,3540,0
20230602,171600,31881470150,3540,3540,3540,3540,0
20230602,171500,31881470150,3540,3540,3540,3540,0
20230602,171400,31881470150,3540,3540,3540,3540,0
20230602,171300,31881470150,3540,3540,3540,3540,0
20230602,171200,31881470150,3540,3540,3540,3540,0
20230602,171100,31881470150,3540,3540,3540,3540,0
20230602,171000,31881470150,3540,3540,3540,3540,0
20230602,170900,31881470150,3540,3540,3540,3540,0
20230602,170800,31881470150,3540,3540,3540,3540,0
20230602,170700,31881470150,3540,3540,3540,3540,0
20230602,170600,31881470150,3540,3540,3540,3540,0
20230602,170500,31881470150,3540,3540,3540,3540,0
20230602,170400,31881470150,3540,3540,3540,3540,0
20230602,170300,31881470150,3540,3540,3540,3540,0
20230602,170200,31881470150,3540,3540,3540,3540,0
20230602,170100,31881470150,3540,3540,3540,3540,74111
20230602,170000,31881470150,3540,3540,3540,3540,0
20230602,165900,31881470150,3540,3540,3540,3540,0
20230602,165800,31881470150,3540,3540,3540,3540,0
20230602,165700,31881470150,3540,3540,3540,3540,0
20230602,165600,31881470150,3540,3540,3540,3540,0
20230602,165500,31881470150,3540,3540,3540,3540,0
20230602,165400,31881470150,3540,3540,3540,3540,0
20230602,165300,31881470150,3540,3540,3540,3540,0
20230602,165200,31881470150,3540,3540,3540,3540,0
20230602,165100,31881470150,3540,3540,3540,3540,0
20230602,165000,31881470150,3540,3540,3540,3540,0
20230602,164900,31881470150,3540,3540,3540,3540,0
20230602,164800,31881470150,3540,3540,3540,3540,0
20230602,164700,31881470150,3540,3540,3540,3540,0
20230602,164600,31881470150,3540,3540,3540,3540,0
20230602,164500,31881470150,3540,3540,3540,3540,0
20230602,164400,31881470150,3540,3540,3540,3540,0
20230602,164300,31881470150,3540,3540,3540,3540,0
20230602,164200,31881470150,3540,3540,3540,3540,0
20230602,164100,31881470150,3540,3540,3540,3540,0
20230602,164000,31881470150,3540,3540,3540,3540,0
20230602,163900,31881470150,3540,3540,3540,3540,0
20230602,163800,31881470150,3540,3540,3540,3540,0
20230602,163700,31881470150,3540,3540,3540,3540,0
20230602,163600,31881470150,3540,3540,3540,3540,0
20230602,163500,31881470150,3540,3540,3540,3540,0
20230602,163400,31881470150,3540,3540,3540,3540,0
20230602,163300,31881470150,3540,3540,3540,3540,0
20230602,163200,31881470150,3540,3540,3540,3540,0
20230602,163100,31881470150,3540,3540,3540,3540,74111
20230602,163000,31881470150,3540,3540,3540,3540,0
20230602,162900,31881470150,3540,3540,3540,3540,0
20230602,162800,31881470150,3540,3540,3540,3540,0
20230602,162700,31881470150,3540,3540,3540,3540,0
20230602,162600,31881470150,3540,3540,3540,3540,0
20230602,162500,31881470150,3540,3540,3540,3540,0
20230602,162400,31881470150,3540,3540,3540,3540,0
20230602,162300,31881470150,3540,3540,3540,3540,0
20230602,162200,31881470150,3540,3540,3540,3540,0
20230602,162100,31881470150,3540,3540,3540,3540,0
20230602,162000,31881470150,3540,3540,3540,3540,0
20230602,161900,31881470150,3540,3540,3540,3540,0
20230602,161800,31881470150,3540,3540,3540,3540,0
20230602,161700,31881470150,3540,3540,3540,3540,0
20230602,161600,31881470150,3540,3540,3540,3540,0
20230602,161500,31881470150,3540,3540,3540,3540,0
20230602,161400,31881470150,3540,3540,3540,3540,0
20230602,161300,31881470150,3540,3540,3540,3540,0
20230602,161200,31881470150,3540,3540,3540,3540,0
20230602,161100,31881470150,3540,3540,3540,3540,0
20230602,161000,31881470150,3540,3540,3540,3540,0
20230602,160900,31881470150,3540,3540,3540,3540,0
20230602,160800,31881470150,3540,3540,3540,3540,0
20230602,160700,31881470150,3540,3540,3540,3540,0
20230602,160600,31881470150,3540,3540,3540,3540,0
20230602,160500,31881470150,3540,3540,3540,3540,0
20230602,160400,31881470150,3540,3540,3540,3540,0
20230602,160300,31881470150,3540,3540,3540,3540,0
20230602,160200,31881470150,3540,3540,3540,3540,0
20230602,160100,31881470150,3540,3540,3540,3540,74111
20230602,160000,31881470150,3540,3540,3540,3540,0
20230602,155900,31881470150,3540,3540,3540,3540,0
20230602,155800,31881470150,3540,3540,3540,3540,0
20230602,155700,31881470150,3540,3540,3540,3540,0
20230602,155600,31881470150,3540,3540,3540,3540,0
20230602,155500,31881470150,3540,3540,3540,3540,0
20230602,155400,31881470150,3540,3540,3540,3540,0
20230602,155300,31881470150,3540,3540,3540,3540,0
20230602,155200,31881470150,3540,3540,3540,3540,0
20230602,155100,31881470150,3540,3540,3540,3540,0
20230602,155000,31881470150,3540,3540,3540,3540,0
20230602,154900,31881470150,3540,3540,3540,3540,0
20230602,154800,31881470150,3540,3540,3540,3540,0
20230602,154700,31881470150,3540,3540,3540,3540,0
20230602,154600,31881470150,3540,3540,3540,3540,0
20230602,154500,31881470150,3540,3540,3540,3540,0
20230602,154400,31881470150,3540,3540,3540,3540,0
20230602,154300,31881470150,3540,3540,3540,3540,0
20230602,154200,31881470150,3540,3540,3540,3540,0
20230602,154100,31881470150,3540,3540,3540,3540,0
20230602,154000,31881470150,3540,3540,3540,3540,0
20230602,153900,31881470150,3540,3540,3540,3540,0
20230602,153800,31881470150,3540,3540,3540,3540,0
20230602,153700,31881470150,3540,3540,3540,3540,0
20230602,153600,31881470150,3540,3540,3540,3540,0
20230602,153500,31881470150,3540,3540,3540,3540,0
20230602,153400,31881470150,3540,3540,3540,3540,0
20230602,153300,31881470150,3540,3540,3540,3540,0
20230602,153200,31881470150,3540,3540,3540,3540,0
20230602,153100,31881470150,3540,3540,3540,3540,74111
20230602,153000,31881470150,3540,3540,3540,3540,74111
20230602,152900,31619117210,3515,3515,3515,3515,0
20230602,152800,31619117210,3515,3515,3515,3515,0
20230602,152700,31619117210,3515,3515,3515,3515,0
20230602,152600,31619117210,3515,3515,3515,3515,0
20230602,152500,31619117210,3515,3515,3515,3515,0
20230602,152400,31619117210,3515,3515,3515,3515,0
20230602,152300,31619117210,3515,3515,3515,3515,0
20230602,152200,31619117210,3515,3515,3515,3515,0
20230602,152100,31619117210,3515,3515,3515,3515,0
20230602,152000,31619117210,3515,3515,3515,3515,0
20230602,151900,31619117210,3515,3520,3525,3515,36150
20230602,151800,31491907515,3520,3530,3540,3520,16857
20230602,151700,31432522115,3535,3540,3545,3510,45829
20230602,151600,31271043415,3540,3560,3560,3540,20880
20230602,151500,31196995675,3545,3525,3560,3525,68674
20230602,151400,30953681100,3530,3535,3535,3530,11920
20230602,151300,30911600925,3530,3535,3540,3520,38058
20230602,151200,30777309095,3530,3525,3535,3525,8931
20230602,151100,30745786630,3525,3525,3535,3525,12480
20230602,151000,30701762500,3530,3525,3530,3525,10181
20230602,150900,30665835580,3530,3530,3530,3520,12417
20230602,150800,30622063805,3530,3530,3535,3525,12541
20230602,150700,30577792050,3520,3530,3530,3505,39899
20230602,150600,30437451705,3530,3540,3540,3530,17805
20230602,150500,30374571835,3540,3540,3540,3530,7477
20230602,150400,30348131055,3535,3540,3540,3530,14182
20230602,150300,30298025455,3535,3530,3540,3525,21203
20230602,150200,30223133520,3525,3525,3530,3520,10090
20230602,150100,30187571985,3525,3525,3530,3520,15093
20230602,150000,30134372740,3520,3525,3530,3520,12935
20230602,145900,30088764810,3525,3535,3545,3525,10380
20230602,145800,30052095680,3540,3540,3545,3535,6242
20230602,145700,30030011480,3535,3540,3550,3535,29469
20230602,145600,29925569350,3540,3545,3545,3515,15182
20230602,145500,29871993855,3545,3525,3555,3525,29811
20230602,145400,29766322650,3525,3515,3535,3510,13311
20230602,145300,29719442190,3515,3515,3520,3495,66701
20230602,145200,29485522750,3520,3530,3530,3515,22109
20230602,145100,29407687965,3520,3540,3545,3520,20427
20230602,145000,29335634490,3525,3525,3540,3520,45449
20230602,144900,29175473970,3525,3550,3555,3525,46595
20230602,144800,29010669950,3545,3545,3550,3535,18120
20230602,144700,28946458980,3540,3545,3550,3535,20290
20230602,144600,28874585825,3550,3565,3570,3545,26219
20230602,144500,28781331020,3560,3560,3570,3540,22833
20230602,144400,28700076420,3555,3550,3560,3535,61527
20230602,144300,28482011975,3550,3560,3565,3550,11875
20230602,144200,28439749330,3560,3560,3565,3540,29205
20230602,144100,28335989640,3560,3580,3580,3560,36465
20230602,144000,28205828035,3575,3570,3585,3565,50019
20230602,143900,28027014785,3570,3545,3570,3545,64380
20230602,143800,27797681595,3545,3550,3555,3540,9337
20230602,143700,27764556265,3550,3545,3555,3540,13024
20230602,143600,27718329390,3545,3535,3560,3535,20165
20230602,143500,27646720150,3535,3530,3555,3530,23612
20230602,143400,27563197445,3525,3550,3555,3525,35077
20230602,143300,27439132650,3550,3550,3560,3535,22348
20230602,143200,27359891595,3550,3545,3555,3530,34608
20230602,143100,27237309965,3540,3555,3560,3525,61318
20230602,143000,27020544715,3550,3575,3575,3545,41682
20230602,142900,26872043700,3570,3555,3580,3535,56609
20230602,142800,26670972480,3555,3560,3565,3530,71893
20230602,142700,26416164610,3555,3600,3630,3515,289111
20230602,142600,25379461315,3605,3545,3615,3540,336544
20230602,142500,24173521555,3545,3515,3545,3500,139846
20230602,142400,23679208000,3515,3495,3515,3485,65910
20230602,142300,23448420395,3485,3480,3495,3480,2563
20230602,142200,23439476880,3480,3485,3490,3480,4694
20230602,142100,23423123980,3480,3485,3490,3480,3179
20230602,142000,23412045440,3485,3490,3495,3480,2728
20230602,141900,23402539960,3490,3480,3490,3475,8643
20230602,141800,23372436050,3480,3460,3480,3455,9153
20230602,141700,23340645795,3455,3475,3480,3455,18229
20230602,141600,23277452365,3480,3480,3480,3455,53937
20230602,141500,23090331975,3480,3490,3490,3480,14978
20230602,141400,23038149235,3495,3495,3500,3490,3671
20230602,141300,23025330730,3500,3505,3505,3485,16594
20230602,141200,22967347285,3505,3515,3515,3500,22824
20230602,141100,22887231845,3510,3490,3515,3490,47036
20230602,141000,22722600155,3490,3490,3495,3480,26682
20230602,140900,22629561920,3490,3485,3490,3480,16632
20230602,140800,22571599400,3485,3500,3500,3485,11211
20230602,140700,22532468855,3505,3495,3505,3495,3913
20230602,140600,22518783500,3485,3480,3495,3480,17187
20230602,140500,22458898265,3480,3505,3510,3480,49085
20230602,140400,22287399925,3505,3500,3510,3500,5699
20230602,140300,22267443310,3515,3515,3520,3500,11368
20230602,140200,22227533090,3515,3505,3515,3505,3949
20230602,140100,22213680880,3510,3505,3510,3500,12859
20230602,140000,22168632185,3505,3505,3520,3500,11483
20230602,135900,22128295925,3500,3520,3520,3500,39524
20230602,135800,21989760040,3520,3525,3535,3520,10139
20230602,135700,21954030050,3525,3540,3545,3520,33760
20230602,135600,21834650595,3540,3515,3545,3505,91453
20230602,135500,21512033675,3510,3505,3515,3505,24916
20230602,135400,21424534515,3505,3510,3510,3500,5761
20230602,135300,21404337825,3505,3505,3510,3495,17067
20230602,135200,21344507680,3505,3495,3505,3495,13190
20230602,135100,21298334760,3495,3505,3510,3495,16591
20230602,135000,21240237190,3505,3490,3510,3490,30987
20230602,134900,21131710080,3495,3495,3500,3490,8750
20230602,134800,21101119500,3495,3490,3500,3475,9666
20230602,134700,21067326160,3475,3465,3490,3465,27533
20230602,134600,20971714405,3465,3465,3480,3465,13360
20230602,134500,20925309790,3465,3465,3470,3460,17515
20230602,134400,20864596810,3470,3475,3475,3455,33830
20230602,134300,20747383025,3475,3500,3505,3475,30849
20230602,134200,20639763605,3500,3495,3510,3490,28267
20230602,134100,20540864560,3495,3485,3500,3485,16187
20230602,134000,20484407140,3485,3505,3505,3485,26086
20230602,133900,20393258650,3505,3510,3515,3505,16139
20230602,133800,20336669090,3515,3525,3530,3510,28641
20230602,133700,20235866270,3520,3490,3535,3490,38377
20230602,133600,20101018815,3490,3505,3505,3490,34557
20230602,133500,19980128610,3505,3485,3525,3480,44821
20230602,133400,19823295500,3485,3510,3515,3480,86626
20230602,133300,19519770405,3515,3535,3550,3515,167148
20230602,133200,18928645650,3535,3490,3535,3490,180597
20230602,133100,18294677960,3485,3480,3495,3480,23731
20230602,133000,18211912420,3480,3465,3485,3455,37929
20230602,132900,18080477860,3465,3490,3495,3465,63179
20230602,132800,17860670355,3485,3505,3505,3480,36417
20230602,132700,17733608285,3500,3485,3510,3485,76008
20230602,132600,17467460760,3485,3490,3495,3470,62954
20230602,132500,17248126360,3495,3505,3505,3480,78280
20230602,132400,16974863350,3505,3490,3520,3485,187730
20230602,132300,16316181665,3495,3495,3525,3480,258700
20230602,132200,15410807285,3490,3480,3495,3460,107770
20230602,132100,15035712705,3480,3445,3480,3430,125763
20230602,132000,14600455245,3445,3430,3445,3425,42060
20230602,131900,14456073760,3430,3420,3435,3415,20887
20230602,131800,14384466215,3420,3435,3440,3420,8722
20230602,131700,14354515525,3435,3415,3450,3415,52684
20230602,131600,14173339405,3415,3410,3430,3405,12693
20230602,131500,14129952310,3410,3430,3430,3405,24198
20230602,131400,14047084090,3430,3400,3435,3400,45200
20230602,131300,13892652540,3400,3400,3405,3400,11993
20230602,131200,13851873420,3400,3385,3405,3385,12892
20230602,131100,13808045325,3395,3380,3395,3375,7340
20230602,131000,13783181540,3380,3375,3385,3375,4050
20230602,130900,13769497905,3375,3385,3385,3375,20014
20230602,130800,13701852555,3385,3385,3385,3385,1213
20230602,130700,13697746550,3385,3385,3390,3380,3456
20230602,130600,13686045955,3380,3380,3385,3380,1171
20230602,130500,13682087430,3380,3370,3395,3370,5561
20230602,130400,13663314175,3370,3365,3370,3365,1813
20230602,130300,13657205255,3365,3375,3375,3365,4789
20230602,130200,13641075195,3375,3375,3385,3370,10125
20230602,130100,13606887800,3385,3390,3395,3380,19264
20230602,130000,13541604670,3390,3380,3405,3370,78100
20230602,125900,13276294205,3375,3365,3380,3360,7851
20230602,125800,13249869360,3370,3375,3375,3370,1719
20230602,125700,13244072360,3375,3370,3380,3370,8552
20230602,125600,13215220115,3370,3360,3370,3360,8102
20230602,125500,13187991005,3360,3365,3365,3360,8259
20230602,125400,13160228260,3370,3365,3370,3360,4286
20230602,125300,13145806020,3365,3375,3375,3365,2664
20230602,125200,13136839350,3375,3365,3375,3360,1826
20230602,125100,13130692625,3370,3370,3370,3360,2287
20230602,125000,13122986110,3370,3365,3370,3360,11853
20230602,124900,13083136955,3365,3365,3370,3360,1312
20230602,124800,13078720220,3360,3350,3365,3350,3972
20230602,124700,13065382410,3355,3360,3360,3355,3505
20230602,124600,13053620010,3370,3365,3375,3360,3270
20230602,124500,13042606200,3370,3360,3375,3355,4678
20230602,124400,13026855920,3350,3355,3360,3350,6536
20230602,124300,13004950045,3355,3370,3370,3355,21336
20230602,124200,12933170730,3370,3360,3375,3360,8227
20230602,124100,12905469520,3360,3345,3360,3340,9629
20230602,124000,12873171930,3345,3345,3345,3330,28273
20230602,123900,12778897595,3345,3355,3360,3340,12725
20230602,123800,12736286040,3355,3355,3365,3350,7803
20230602,123700,12710109815,3360,3355,3365,3355,5504
20230602,123600,12691640110,3355,3365,3365,3355,32235
20230602,123500,12583386130,3365,3375,3380,3365,6918
20230602,123400,12560062525,3375,3375,3375,3375,1043
20230602,123300,12556542400,3375,3365,3375,3365,8635
20230602,123200,12527448830,3370,3365,3370,3360,7123
20230602,123100,12503473160,3365,3380,3380,3365,14358
20230602,123000,12455098340,3380,3370,3380,3370,8431
20230602,122900,12426674185,3375,3395,3395,3375,17922
20230602,122800,12366089375,3395,3390,3400,3380,4760
20230602,122700,12349941385,3390,3385,3400,3380,19261
20230602,122600,12284603420,3390,3375,3390,3370,6057
20230602,122500,12264145745,3375,3380,3390,3370,9676
20230602,122400,12231485720,3380,3400,3400,3380,6287
20230602,122300,12210170080,3400,3400,3415,3395,19455
20230602,122200,12143993770,3400,3380,3400,3370,22618
20230602,122100,12067442980,3380,3380,3385,3370,18898
20230602,122000,12003621780,3380,3385,3395,3375,16800
20230602,121900,11946782765,3385,3395,3400,3385,20347
20230602,121800,11877878645,3395,3395,3400,3385,30646
20230602,121700,11773927070,3395,3395,3410,3385,23869
20230602,121600,11692790450,3395,3400,3450,3385,61617
20230602,121500,11482202060,3395,3410,3410,3375,29782
20230602,121400,11381166885,3410,3450,3450,3405,45887
20230602,121300,11223969460,3450,3410,3450,3410,100267
20230602,121200,10879922015,3410,3405,3425,3385,92970
20230602,121100,10563107520,3405,3365,3405,3360,87499
20230602,121000,10266379180,3360,3365,3370,3360,6947
20230602,120900,10243006130,3365,3370,3375,3350,22746
20230602,120800,10166635100,3370,3375,3380,3365,18365
20230602,120700,10104634270,3375,3350,3375,3350,33378
20230602,120600,9992407495,3350,3340,3350,3340,8427
20230602,120500,9964188575,3340,3335,3340,3335,8301
20230602,120400,9936470765,3335,3335,3335,3330,1342
20230602,120300,9931995445,3340,3335,3340,3330,2865
20230602,120200,9922440255,3335,3330,3335,3325,3234
20230602,120100,9911670525,3330,3330,3340,3330,5034
20230602,120000,9894859475,3330,3345,3345,3330,4797
20230602,115900,9878874020,3345,3350,3360,3340,16947
20230602,115800,9822099905,3345,3340,3345,3335,4666
20230602,115700,9806510035,3335,3335,3340,3330,16329
20230602,115600,9752010955,3330,3320,3335,3320,3766
20230602,115500,9739483625,3320,3310,3320,3310,1035
20230602,115400,9736054590,3310,3310,3315,3310,3367
20230602,115300,9724904795,3310,3320,3320,3310,3458
20230602,115200,9713441760,3320,3320,3320,3315,1211
20230602,115100,9709421850,3320,3315,3320,3305,14367
20230602,115000,9661817165,3315,3320,3325,3315,8829
20230602,114900,9632513890,3330,3330,3330,3320,15594
20230602,114800,9580637300,3330,3330,3340,3330,26224
20230602,114700,9493299065,3330,3355,3355,3330,7189
20230602,114600,9469254195,3355,3355,3360,3355,8787
20230602,114500,9439745700,3355,3350,3360,3345,15133
20230602,114400,9388981585,3350,3325,3350,3320,37365
20230602,114300,9264269480,3330,3350,3350,3320,33055
20230602,114200,9154037335,3350,3350,3360,3340,25240
20230602,114100,9069431530,3345,3325,3345,3325,23659
20230602,114000,8990440355,3335,3315,3335,3305,22454
20230602,113900,8915882480,3315,3295,3315,3290,28319
20230602,113800,8822443940,3290,3290,3295,3290,2093
20230602,113700,8815557880,3290,3295,3295,3285,8491
20230602,113600,8787623310,3295,3290,3295,3290,4884
20230602,113500,8771554495,3290,3290,3290,3290,2720
20230602,113400,8762605695,3290,3290,3295,3290,5548
20230602,113300,8744352525,3290,3290,3295,3290,2196
20230602,113200,8737118845,3295,3290,3295,3290,1029
20230602,113100,8733732550,3290,3290,3295,3290,2272
20230602,113000,8726251810,3290,3285,3290,3285,2488
20230602,112900,8718074890,3290,3295,3295,3290,7915
20230602,112800,8692021115,3290,3295,3300,3290,4451
20230602,112700,8677366175,3295,3285,3300,3275,10581
20230602,112600,8642585600,3285,3270,3290,3265,6473
20230602,112500,8621363415,3275,3260,3275,3260,2180
20230602,112400,8614247175,3260,3255,3260,3255,428
20230602,112300,8612852500,3255,3255,3260,3255,863
20230602,112200,8610043280,3260,3250,3260,3250,2433
20230602,112100,8602126290,3255,3250,3255,3250,809
20230602,112000,8599496775,3250,3250,3255,3250,2580
20230602,111900,8591110465,3255,3255,3255,3250,5697
20230602,111800,8572592195,3255,3255,3255,3255,4300
20230602,111700,8558595695,3260,3255,3260,3255,53
20230602,111600,8558423105,3255,3255,3255,3255,4788
20230602,111500,8542838165,3255,3255,3260,3255,3198
20230602,111400,8532428260,3255,3255,3255,3250,3996
20230602,111300,8519440185,3255,3260,3260,3250,4308
20230602,111200,8505432175,3260,3265,3265,3255,4423
20230602,111100,8491035075,3265,3260,3265,3255,943
20230602,111000,8487960155,3260,3255,3260,3250,4977
20230602,110900,8471751930,3250,3260,3260,3250,3314
20230602,110800,8460963015,3265,3265,3265,3260,3314
20230602,110700,8450142890,3270,3255,3270,3250,10163
20230602,110600,8417014740,3255,3250,3255,3250,5849
20230602,110500,8397976250,3250,3250,3260,3250,5285
20230602,110400,8380773575,3250,3250,3255,3250,5824
20230602,110300,8361841530,3250,3250,3255,3250,10126
20230602,110200,8328928655,3250,3255,3255,3250,12090
20230602,110100,8289623725,3255,3255,3260,3250,14729
20230602,110000,8241742210,3250,3255,3260,3250,8274
20230602,105900,8214812395,3260,3255,3260,3255,2232
20230602,105800,8207546730,3255,3250,3255,3250,1281
20230602,105700,8203379595,3250,3255,3260,3250,8157
20230602,105600,8176851270,3255,3250,3260,3250,5367
20230602,105500,8159379895,3250,3255,3260,3250,4651
20230602,105400,8144253805,3260,3255,3260,3255,2679
20230602,105300,8135533630,3255,3255,3260,3255,5208
20230602,105200,8118576370,3255,3250,3260,3250,4540
20230602,105100,8103794245,3250,3255,3260,3250,3358
20230602,105000,8092869605,3255,3255,3260,3250,5514
20230602,104900,8074919870,3255,3260,3260,3250,10048
20230602,104800,8042231590,3260,3260,3265,3260,6441
20230602,104700,8021233360,3260,3255,3260,3255,13849
20230602,104600,7976148805,3255,3265,3265,3255,6825
20230602,104500,7953930800,3265,3260,3265,3255,3569
20230602,104400,7942307695,3260,3260,3260,3255,7387
20230602,104300,7918240100,3260,3270,3275,3260,48364
20230602,104200,7760481470,3270,3270,3270,3265,1858
20230602,104100,7754406215,3270,3270,3270,3265,6705
20230602,104000,7732483165,3270,3270,3270,3270,7038
20230602,103900,7709468905,3275,3275,3275,3270,4001
20230602,103800,7696383875,3270,3280,3280,3270,749
20230602,103700,7693934095,3285,3275,3285,3270,1464
20230602,103600,7689138660,3270,3275,3280,3270,1851
20230602,103500,7683081250,3275,3270,3275,3270,8719
20230602,103400,7654539950,3280,3275,3280,3270,1729
20230602,103300,7648877255,3275,3270,3275,3265,8815
20230602,103200,7620069605,3270,3275,3275,3270,6736
20230602,103100,7598031835,3275,3285,3290,3275,4444
20230602,103000,7583455525,3285,3280,3290,3280,9661
20230602,102900,7551750335,3280,3280,3290,3280,7824
20230602,102800,7526053505,3285,3275,3290,3275,3089
20230602,102700,7515913235,3285,3270,3285,3265,2504
20230602,102600,7507721430,3265,3265,3275,3265,8345
20230602,102500,7480453640,3265,3260,3265,3260,5671
20230602,102400,7461961845,3265,3265,3265,3260,18440
20230602,102300,7401771245,3265,3280,3280,3265,8129
20230602,102200,7375171240,3275,3285,3285,3275,2066
20230602,102100,7368399475,3285,3280,3285,3275,3366
20230602,102000,7357370175,3280,3285,3285,3280,2361
20230602,101900,7349626015,3285,3275,3285,3275,821
20230602,101800,7346932875,3275,3275,3280,3270,2287
20230602,101700,7339447430,3275,3275,3280,3270,1008
20230602,101600,7336146855,3275,3280,3280,3275,1464
20230602,101500,7331345025,3280,3260,3280,3260,7723
20230602,101400,7306137815,3260,3265,3265,3260,6132
20230602,101300,7286144355,3260,3265,3270,3260,22442
20230602,101200,7212972005,3260,3265,3270,3260,25505
20230602,101100,7129800025,3265,3280,3280,3265,10459
20230602,101000,7095590545,3275,3280,3280,3270,9178
20230602,100900,7065554185,3280,3290,3290,3280,3137
20230602,100800,7055258805,3290,3295,3295,3290,13989
20230602,100700,7009231875,3295,3295,3300,3290,2695
20230602,100600,7000353885,3290,3290,3300,3290,3688
20230602,100500,6988213215,3290,3280,3290,3280,10849
20230602,100400,6952589130,3280,3270,3280,3270,5228
20230602,100300,6935456885,3270,3265,3280,3265,4251
20230602,100200,6921544005,3265,3260,3265,3255,14401
20230602,100100,6874580950,3255,3270,3270,3255,28045
20230602,100000,6783181730,3270,3275,3280,3270,19538
20230602,095900,6719250265,3280,3280,3290,3275,5487
20230602,095800,6701255265,3280,3280,3285,3280,11840
20230602,095700,6662390455,3280,3285,3290,3280,20856
20230602,095600,6593921020,3285,3285,3290,3285,7259
20230602,095500,6570072580,3285,3285,3295,3280,7531
20230602,095400,6545318690,3285,3305,3305,3280,24418
20230602,095300,6465048330,3300,3305,3310,3300,25141
20230602,095200,6382039760,3305,3320,3320,3300,62957
20230602,095100,6173451445,3320,3325,3330,3320,11410
20230602,095000,6135539765,3325,3330,3330,3325,17617
20230602,094900,6076941680,3325,3340,3345,3325,24181
20230602,094800,5996343110,3345,3350,3355,3340,13827
20230602,094700,5950089280,3355,3350,3360,3340,10208
20230602,094600,5915872780,3355,3340,3355,3335,10921
20230602,094500,5879361495,3340,3335,3345,3330,8138
20230602,094400,5852212485,3340,3345,3345,3330,21009
20230602,094300,5782145445,3345,3340,3365,3340,6695
20230602,094200,5759718625,3340,3370,3375,3340,33236
20230602,094100,5648038480,3370,3340,3370,3340,17073
20230602,094000,5590783275,3340,3350,3350,3325,34948
20230602,093900,5474234460,3350,3340,3350,3330,8819
20230602,093800,5444798440,3340,3345,3350,3340,5210
20230602,093700,5427388970,3340,3340,3350,3335,7921
20230602,093600,5400914385,3340,3325,3340,3320,6729
20230602,093500,5378527625,3330,3325,3335,3320,14928
20230602,093400,5328888260,3325,3355,3365,3325,48049
20230602,093300,5168104145,3360,3340,3360,3340,17041
20230602,093200,5110997545,3345,3330,3345,3330,17046
20230602,093100,5054049685,3330,3325,3335,3320,18943
20230602,093000,4991020910,3325,3325,3330,3320,25233
20230602,092900,4907162035,3325,3330,3330,3325,19637
20230602,092800,4841827510,3330,3335,3335,3325,14116
20230602,092700,4794857185,3335,3330,3335,3325,16926
20230602,092600,4738464125,3325,3340,3340,3325,46280
20230602,092500,4584257545,3340,3360,3360,3335,26392
20230602,092400,4496070655,3360,3370,3375,3340,69309
20230602,092300,4263403585,3375,3385,3390,3370,45751
20230602,092200,4108800005,3385,3375,3405,3370,93311
20230602,092100,3792306585,3370,3355,3375,3350,31523
20230602,092000,3686295080,3360,3335,3365,3335,31155
20230602,091900,3581975360,3335,3340,3355,3330,21260
20230602,091800,3511014770,3340,3345,3355,3325,39862
20230602,091700,3377874585,3345,3340,3345,3320,24381
20230602,091600,3296570925,3345,3345,3350,3320,24357
20230602,091500,3215299175,3350,3375,3385,3345,47558
20230602,091400,3055093765,3380,3320,3400,3320,130429
20230602,091300,2615287135,3335,3300,3340,3295,36754
20230602,091200,2493493595,3300,3310,3310,3290,14250
20230602,091100,2446451600,3310,3295,3315,3290,9844
20230602,091000,2413951240,3295,3290,3295,3265,43564
20230602,090900,2271059155,3295,3310,3310,3290,25027
20230602,090800,2188505375,3305,3330,3330,3300,15312
20230602,090700,2137798355,3330,3320,3335,3315,26467
20230602,090600,2049790545,3320,3290,3320,3280,24219
20230602,090500,1969756925,3280,3270,3295,3270,29288
20230602,090400,1873665475,3265,3300,3300,3265,61332
20230602,090300,1672514095,3295,3320,3325,3295,60441
20230602,090200,1472738670,3325,3325,3325,3295,34791
20230602,090100,1357438750,3325,3275,3345,3235,88839
20230602,090000,1065950375,3275,3350,3355,3265,317464