stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201500,28626530285,4700,4700,4700,4700,32016
20230601,201400,28626530285,4700,4700,4700,4700,0
20230601,201300,28626530285,4700,4700,4700,4700,0
20230601,201200,28626530285,4700,4700,4700,4700,0
20230601,201100,28626530285,4700,4700,4700,4700,0
20230601,201000,28626530285,4700,4700,4700,4700,0
20230601,200900,28626530285,4700,4700,4700,4700,0
20230601,200800,28626530285,4700,4700,4700,4700,0
20230601,200700,28626530285,4700,4700,4700,4700,0
20230601,200600,28626530285,4700,4700,4700,4700,0
20230601,200500,28626530285,4700,4700,4700,4700,0
20230601,200400,28626530285,4700,4700,4700,4700,0
20230601,200300,28626530285,4700,4700,4700,4700,0
20230601,200200,28626530285,4700,4700,4700,4700,0
20230601,200100,28626530285,4700,4700,4700,4700,0
20230601,200000,28626530285,4700,4700,4700,4700,0
20230601,195900,28626530285,4700,4700,4700,4700,0
20230601,195800,28626530285,4700,4700,4700,4700,0
20230601,195700,28626530285,4700,4700,4700,4700,0
20230601,195600,28626530285,4700,4700,4700,4700,0
20230601,195500,28626530285,4700,4700,4700,4700,0
20230601,195400,28626530285,4700,4700,4700,4700,0
20230601,195300,28626530285,4700,4700,4700,4700,0
20230601,195200,28626530285,4700,4700,4700,4700,0
20230601,195100,28626530285,4700,4700,4700,4700,0
20230601,195000,28626530285,4700,4700,4700,4700,0
20230601,194900,28626530285,4700,4700,4700,4700,0
20230601,194800,28626530285,4700,4700,4700,4700,0
20230601,194700,28626530285,4700,4700,4700,4700,0
20230601,194600,28626530285,4700,4700,4700,4700,0
20230601,194500,28626530285,4700,4700,4700,4700,32016
20230601,194400,28626530285,4700,4700,4700,4700,0
20230601,194300,28626530285,4700,4700,4700,4700,0
20230601,194200,28626530285,4700,4700,4700,4700,0
20230601,194100,28626530285,4700,4700,4700,4700,0
20230601,194000,28626530285,4700,4700,4700,4700,0
20230601,193900,28626530285,4700,4700,4700,4700,0
20230601,193800,28626530285,4700,4700,4700,4700,0
20230601,193700,28626530285,4700,4700,4700,4700,0
20230601,193600,28626530285,4700,4700,4700,4700,0
20230601,193500,28626530285,4700,4700,4700,4700,0
20230601,193400,28626530285,4700,4700,4700,4700,0
20230601,193300,28626530285,4700,4700,4700,4700,0
20230601,193200,28626530285,4700,4700,4700,4700,0
20230601,193100,28626530285,4700,4700,4700,4700,0
20230601,193000,28626530285,4700,4700,4700,4700,0
20230601,192900,28626530285,4700,4700,4700,4700,0
20230601,192800,28626530285,4700,4700,4700,4700,0
20230601,192700,28626530285,4700,4700,4700,4700,0
20230601,192600,28626530285,4700,4700,4700,4700,0
20230601,192500,28626530285,4700,4700,4700,4700,0
20230601,192400,28626530285,4700,4700,4700,4700,0
20230601,192300,28626530285,4700,4700,4700,4700,0
20230601,192200,28626530285,4700,4700,4700,4700,0
20230601,192100,28626530285,4700,4700,4700,4700,0
20230601,192000,28626530285,4700,4700,4700,4700,0
20230601,191900,28626530285,4700,4700,4700,4700,0
20230601,191800,28626530285,4700,4700,4700,4700,0
20230601,191700,28626530285,4700,4700,4700,4700,0
20230601,191600,28626530285,4700,4700,4700,4700,0
20230601,191500,28626530285,4700,4700,4700,4700,32016
20230601,191400,28626530285,4700,4700,4700,4700,0
20230601,191300,28626530285,4700,4700,4700,4700,0
20230601,191200,28626530285,4700,4700,4700,4700,0
20230601,191100,28626530285,4700,4700,4700,4700,0
20230601,191000,28626530285,4700,4700,4700,4700,0
20230601,190900,28626530285,4700,4700,4700,4700,0
20230601,190800,28626530285,4700,4700,4700,4700,0
20230601,190700,28626530285,4700,4700,4700,4700,0
20230601,190600,28626530285,4700,4700,4700,4700,0
20230601,190500,28626530285,4700,4700,4700,4700,0
20230601,190400,28626530285,4700,4700,4700,4700,0
20230601,190300,28626530285,4700,4700,4700,4700,0
20230601,190200,28626530285,4700,4700,4700,4700,0
20230601,190100,28626530285,4700,4700,4700,4700,0
20230601,190000,28626530285,4700,4700,4700,4700,0
20230601,185900,28626530285,4700,4700,4700,4700,0
20230601,185800,28626530285,4700,4700,4700,4700,0
20230601,185700,28626530285,4700,4700,4700,4700,0
20230601,185600,28626530285,4700,4700,4700,4700,0
20230601,185500,28626530285,4700,4700,4700,4700,0
20230601,185400,28626530285,4700,4700,4700,4700,0
20230601,185300,28626530285,4700,4700,4700,4700,0
20230601,185200,28626530285,4700,4700,4700,4700,0
20230601,185100,28626530285,4700,4700,4700,4700,0
20230601,185000,28626530285,4700,4700,4700,4700,0
20230601,184900,28626530285,4700,4700,4700,4700,0
20230601,184800,28626530285,4700,4700,4700,4700,0
20230601,184700,28626530285,4700,4700,4700,4700,0
20230601,184600,28626530285,4700,4700,4700,4700,0
20230601,184500,28626530285,4700,4700,4700,4700,32016
20230601,184400,28626530285,4700,4700,4700,4700,0
20230601,184300,28626530285,4700,4700,4700,4700,0
20230601,184200,28626530285,4700,4700,4700,4700,0
20230601,184100,28626530285,4700,4700,4700,4700,0
20230601,184000,28626530285,4700,4700,4700,4700,0
20230601,183900,28626530285,4700,4700,4700,4700,0
20230601,183800,28626530285,4700,4700,4700,4700,0
20230601,183700,28626530285,4700,4700,4700,4700,0
20230601,183600,28626530285,4700,4700,4700,4700,0
20230601,183500,28626530285,4700,4700,4700,4700,0
20230601,183400,28626530285,4700,4700,4700,4700,0
20230601,183300,28626530285,4700,4700,4700,4700,0
20230601,183200,28626530285,4700,4700,4700,4700,0
20230601,183100,28626530285,4700,4700,4700,4700,0
20230601,183000,28626530285,4700,4700,4700,4700,0
20230601,182900,28626530285,4700,4700,4700,4700,0
20230601,182800,28626530285,4700,4700,4700,4700,0
20230601,182700,28626530285,4700,4700,4700,4700,0
20230601,182600,28626530285,4700,4700,4700,4700,0
20230601,182500,28626530285,4700,4700,4700,4700,0
20230601,182400,28626530285,4700,4700,4700,4700,0
20230601,182300,28626530285,4700,4700,4700,4700,0
20230601,182200,28626530285,4700,4700,4700,4700,0
20230601,182100,28626530285,4700,4700,4700,4700,0
20230601,182000,28626530285,4700,4700,4700,4700,0
20230601,181900,28626530285,4700,4700,4700,4700,0
20230601,181800,28626530285,4700,4700,4700,4700,0
20230601,181700,28626530285,4700,4700,4700,4700,0
20230601,181600,28626530285,4700,4700,4700,4700,0
20230601,181500,28626530285,4700,4700,4700,4700,32016
20230601,181400,28626530285,4700,4700,4700,4700,0
20230601,181300,28626530285,4700,4700,4700,4700,0
20230601,181200,28626530285,4700,4700,4700,4700,0
20230601,181100,28626530285,4700,4700,4700,4700,0
20230601,181000,28626530285,4700,4700,4700,4700,0
20230601,180900,28626530285,4700,4700,4700,4700,0
20230601,180800,28626530285,4700,4700,4700,4700,0
20230601,180700,28626530285,4700,4700,4700,4700,0
20230601,180600,28626530285,4700,4700,4700,4700,0
20230601,180500,28626530285,4700,4700,4700,4700,0
20230601,180400,28626530285,4700,4700,4700,4700,0
20230601,180300,28626530285,4700,4700,4700,4700,0
20230601,180200,28626530285,4700,4700,4700,4700,0
20230601,180100,28626530285,4700,4700,4700,4700,0
20230601,180000,28626530285,4700,4700,4700,4700,0
20230601,175900,28626530285,4700,4700,4700,4700,0
20230601,175800,28626530285,4700,4700,4700,4700,0
20230601,175700,28626530285,4700,4700,4700,4700,0
20230601,175600,28626530285,4700,4700,4700,4700,0
20230601,175500,28626530285,4700,4700,4700,4700,0
20230601,175400,28626530285,4700,4700,4700,4700,0
20230601,175300,28626530285,4700,4700,4700,4700,0
20230601,175200,28626530285,4700,4700,4700,4700,0
20230601,175100,28626530285,4700,4700,4700,4700,0
20230601,175000,28626530285,4700,4700,4700,4700,0
20230601,174900,28626530285,4700,4700,4700,4700,0
20230601,174800,28626530285,4700,4700,4700,4700,0
20230601,174700,28626530285,4700,4700,4700,4700,0
20230601,174600,28626530285,4700,4700,4700,4700,0
20230601,174500,28626530285,4700,4700,4700,4700,32016
20230601,174400,28626530285,4700,4700,4700,4700,0
20230601,174300,28626530285,4700,4700,4700,4700,0
20230601,174200,28626530285,4700,4700,4700,4700,0
20230601,174100,28626530285,4700,4700,4700,4700,0
20230601,174000,28626530285,4700,4700,4700,4700,0
20230601,173900,28626530285,4700,4700,4700,4700,0
20230601,173800,28626530285,4700,4700,4700,4700,0
20230601,173700,28626530285,4700,4700,4700,4700,0
20230601,173600,28626530285,4700,4700,4700,4700,0
20230601,173500,28626530285,4700,4700,4700,4700,0
20230601,173400,28626530285,4700,4700,4700,4700,0
20230601,173300,28626530285,4700,4700,4700,4700,0
20230601,173200,28626530285,4700,4700,4700,4700,0
20230601,173100,28626530285,4700,4700,4700,4700,0
20230601,173000,28626530285,4700,4700,4700,4700,0
20230601,172900,28626530285,4700,4700,4700,4700,0
20230601,172800,28626530285,4700,4700,4700,4700,0
20230601,172700,28626530285,4700,4700,4700,4700,0
20230601,172600,28626530285,4700,4700,4700,4700,0
20230601,172500,28626530285,4700,4700,4700,4700,0
20230601,172400,28626530285,4700,4700,4700,4700,0
20230601,172300,28626530285,4700,4700,4700,4700,0
20230601,172200,28626530285,4700,4700,4700,4700,0
20230601,172100,28626530285,4700,4700,4700,4700,0
20230601,172000,28626530285,4700,4700,4700,4700,0
20230601,171900,28626530285,4700,4700,4700,4700,0
20230601,171800,28626530285,4700,4700,4700,4700,0
20230601,171700,28626530285,4700,4700,4700,4700,0
20230601,171600,28626530285,4700,4700,4700,4700,0
20230601,171500,28626530285,4700,4700,4700,4700,32016
20230601,171400,28626530285,4700,4700,4700,4700,0
20230601,171300,28626530285,4700,4700,4700,4700,0
20230601,171200,28626530285,4700,4700,4700,4700,0
20230601,171100,28626530285,4700,4700,4700,4700,0
20230601,171000,28626530285,4700,4700,4700,4700,0
20230601,170900,28626530285,4700,4700,4700,4700,0
20230601,170800,28626530285,4700,4700,4700,4700,0
20230601,170700,28626530285,4700,4700,4700,4700,0
20230601,170600,28626530285,4700,4700,4700,4700,0
20230601,170500,28626530285,4700,4700,4700,4700,0
20230601,170400,28626530285,4700,4700,4700,4700,0
20230601,170300,28626530285,4700,4700,4700,4700,0
20230601,170200,28626530285,4700,4700,4700,4700,0
20230601,170100,28626530285,4700,4700,4700,4700,0
20230601,170000,28626530285,4700,4700,4700,4700,0
20230601,165900,28626530285,4700,4700,4700,4700,0
20230601,165800,28626530285,4700,4700,4700,4700,0
20230601,165700,28626530285,4700,4700,4700,4700,0
20230601,165600,28626530285,4700,4700,4700,4700,0
20230601,165500,28626530285,4700,4700,4700,4700,0
20230601,165400,28626530285,4700,4700,4700,4700,0
20230601,165300,28626530285,4700,4700,4700,4700,0
20230601,165200,28626530285,4700,4700,4700,4700,0
20230601,165100,28626530285,4700,4700,4700,4700,0
20230601,165000,28626530285,4700,4700,4700,4700,0
20230601,164900,28626530285,4700,4700,4700,4700,0
20230601,164800,28626530285,4700,4700,4700,4700,0
20230601,164700,28626530285,4700,4700,4700,4700,0
20230601,164600,28626530285,4700,4700,4700,4700,0
20230601,164500,28626530285,4700,4700,4700,4700,32016
20230601,164400,28626530285,4700,4700,4700,4700,0
20230601,164300,28626530285,4700,4700,4700,4700,0
20230601,164200,28626530285,4700,4700,4700,4700,0
20230601,164100,28626530285,4700,4700,4700,4700,0
20230601,164000,28626530285,4700,4700,4700,4700,0
20230601,163900,28626530285,4700,4700,4700,4700,0
20230601,163800,28626530285,4700,4700,4700,4700,0
20230601,163700,28626530285,4700,4700,4700,4700,0
20230601,163600,28626530285,4700,4700,4700,4700,0
20230601,163500,28626530285,4700,4700,4700,4700,0
20230601,163400,28626530285,4700,4700,4700,4700,0
20230601,163300,28626530285,4700,4700,4700,4700,0
20230601,163200,28626530285,4700,4700,4700,4700,0
20230601,163100,28626530285,4700,4700,4700,4700,0
20230601,163000,28626530285,4700,4700,4700,4700,0
20230601,162900,28626530285,4700,4700,4700,4700,0
20230601,162800,28626530285,4700,4700,4700,4700,0
20230601,162700,28626530285,4700,4700,4700,4700,0
20230601,162600,28626530285,4700,4700,4700,4700,0
20230601,162500,28626530285,4700,4700,4700,4700,0
20230601,162400,28626530285,4700,4700,4700,4700,0
20230601,162300,28626530285,4700,4700,4700,4700,0
20230601,162200,28626530285,4700,4700,4700,4700,0
20230601,162100,28626530285,4700,4700,4700,4700,0
20230601,162000,28626530285,4700,4700,4700,4700,0
20230601,161900,28626530285,4700,4700,4700,4700,0
20230601,161800,28626530285,4700,4700,4700,4700,0
20230601,161700,28626530285,4700,4700,4700,4700,0
20230601,161600,28626530285,4700,4700,4700,4700,0
20230601,161500,28626530285,4700,4700,4700,4700,32016
20230601,161400,28626530285,4700,4700,4700,4700,0
20230601,161300,28626530285,4700,4700,4700,4700,0
20230601,161200,28626530285,4700,4700,4700,4700,0
20230601,161100,28626530285,4700,4700,4700,4700,0
20230601,161000,28626530285,4700,4700,4700,4700,0
20230601,160900,28626530285,4700,4700,4700,4700,0
20230601,160800,28626530285,4700,4700,4700,4700,0
20230601,160700,28626530285,4700,4700,4700,4700,0
20230601,160600,28626530285,4700,4700,4700,4700,0
20230601,160500,28626530285,4700,4700,4700,4700,0
20230601,160400,28626530285,4700,4700,4700,4700,0
20230601,160300,28626530285,4700,4700,4700,4700,0
20230601,160200,28626530285,4700,4700,4700,4700,0
20230601,160100,28626530285,4700,4700,4700,4700,0
20230601,160000,28626530285,4700,4700,4700,4700,0
20230601,155900,28626530285,4700,4700,4700,4700,0
20230601,155800,28626530285,4700,4700,4700,4700,0
20230601,155700,28626530285,4700,4700,4700,4700,0
20230601,155600,28626530285,4700,4700,4700,4700,0
20230601,155500,28626530285,4700,4700,4700,4700,0
20230601,155400,28626530285,4700,4700,4700,4700,0
20230601,155300,28626530285,4700,4700,4700,4700,0
20230601,155200,28626530285,4700,4700,4700,4700,0
20230601,155100,28626530285,4700,4700,4700,4700,0
20230601,155000,28626530285,4700,4700,4700,4700,0
20230601,154900,28626530285,4700,4700,4700,4700,0
20230601,154800,28626530285,4700,4700,4700,4700,0
20230601,154700,28626530285,4700,4700,4700,4700,0
20230601,154600,28626530285,4700,4700,4700,4700,0
20230601,154500,28626530285,4700,4700,4700,4700,32016
20230601,154400,28626530285,4700,4700,4700,4700,0
20230601,154300,28626530285,4700,4700,4700,4700,0
20230601,154200,28626530285,4700,4700,4700,4700,0
20230601,154100,28626530285,4700,4700,4700,4700,0
20230601,154000,28626530285,4700,4700,4700,4700,0
20230601,153900,28626530285,4700,4700,4700,4700,0
20230601,153800,28626530285,4700,4700,4700,4700,0
20230601,153700,28626530285,4700,4700,4700,4700,0
20230601,153600,28626530285,4700,4700,4700,4700,0
20230601,153500,28626530285,4700,4700,4700,4700,0
20230601,153400,28626530285,4700,4700,4700,4700,0
20230601,153300,28626530285,4700,4700,4700,4700,0
20230601,153200,28626530285,4700,4700,4700,4700,0
20230601,153100,28626530285,4700,4700,4700,4700,0
20230601,153000,28626530285,4700,4700,4700,4700,32016
20230601,152900,28476055085,4670,4670,4670,4670,0
20230601,152800,28476055085,4670,4670,4670,4670,0
20230601,152700,28476055085,4670,4670,4670,4670,0
20230601,152600,28476055085,4670,4670,4670,4670,0
20230601,152500,28476055085,4670,4670,4670,4670,0
20230601,152400,28476055085,4670,4670,4670,4670,0
20230601,152300,28476055085,4670,4670,4670,4670,0
20230601,152200,28476055085,4670,4670,4670,4670,0
20230601,152100,28476055085,4670,4670,4670,4670,0
20230601,152000,28476055085,4670,4670,4670,4670,0
20230601,151900,28476055085,4670,4675,4695,4665,8894
20230601,151800,28434514980,4675,4695,4695,4675,4845
20230601,151700,28411831670,4695,4700,4700,4695,4209
20230601,151600,28392057695,4705,4700,4705,4700,3274
20230601,151500,28376657875,4705,4700,4705,4700,1453
20230601,151400,28369823510,4700,4705,4705,4700,462
20230601,151300,28367650280,4705,4715,4720,4705,2883
20230601,151200,28354076960,4720,4705,4720,4705,6930
20230601,151100,28321419185,4705,4695,4710,4695,6491
20230601,151000,28290909425,4700,4705,4705,4700,4076
20230601,150900,28271750425,4705,4705,4710,4705,1698
20230601,150800,28263760925,4705,4705,4715,4705,1370
20230601,150700,28257309400,4710,4710,4720,4710,9950
20230601,150600,28210394730,4710,4705,4710,4690,3841
20230601,150500,28192345375,4705,4700,4705,4700,2847
20230601,150400,28178964170,4700,4705,4710,4700,5057
20230601,150300,28155171400,4705,4710,4710,4705,907
20230601,150200,28150902865,4705,4700,4710,4700,3915
20230601,150100,28132466400,4700,4700,4705,4700,2227
20230601,150000,28121993650,4700,4680,4700,4680,1872
20230601,145900,28113211675,4700,4685,4700,4680,9624
20230601,145800,28067993665,4680,4655,4720,4655,21807
20230601,145700,27965974145,4655,4660,4670,4655,1708
20230601,145600,27958021540,4665,4675,4675,4665,56
20230601,145500,27957759810,4680,4665,4680,4655,1785
20230601,145400,27949427295,4665,4665,4665,4660,1478
20230601,145300,27942538220,4665,4665,4665,4660,650
20230601,145200,27939505980,4665,4665,4665,4660,159
20230601,145100,27938764315,4665,4660,4675,4660,845
20230601,145000,27934824490,4655,4675,4675,4655,951
20230601,144900,27930388380,4675,4645,4680,4645,2757
20230601,144800,27917566530,4650,4655,4660,4645,3439
20230601,144700,27901575070,4655,4660,4660,4655,1856
20230601,144600,27892932360,4660,4665,4670,4660,3303
20230601,144500,27877531315,4665,4675,4675,4665,1611
20230601,144400,27870007720,4680,4675,4685,4670,340
20230601,144300,27868417980,4675,4680,4680,4675,3147
20230601,144200,27853695935,4675,4685,4685,4675,1482
20230601,144100,27846761565,4685,4695,4695,4680,1765
20230601,144000,27838489875,4695,4695,4695,4695,165
20230601,143900,27837715200,4690,4695,4700,4690,624
20230601,143800,27834785755,4695,4700,4700,4685,589
20230601,143700,27832024090,4700,4700,4700,4695,1155
20230601,143600,27826600240,4700,4685,4700,4685,1366
20230601,143500,27820195035,4685,4685,4685,4680,1304
20230601,143400,27814087045,4685,4685,4685,4685,1238
20230601,143300,27808287015,4685,4685,4685,4675,3263
20230601,143200,27793024725,4685,4695,4695,4685,2198
20230601,143100,27782718430,4700,4700,4700,4700,1580
20230601,143000,27775292430,4695,4695,4705,4695,554
20230601,142900,27772690350,4695,4695,4700,4695,446
20230601,142800,27770595880,4695,4710,4710,4695,1306
20230601,142700,27764457125,4710,4700,4710,4700,5008
20230601,142600,27740916230,4700,4710,4715,4700,2170
20230601,142500,27730695870,4710,4720,4730,4710,9693
20230601,142400,27684914985,4725,4685,4725,4675,9464
20230601,142300,27640375235,4685,4680,4685,4670,4784
20230601,142200,27618011345,4680,4680,4685,4680,359
20230601,142100,27616331220,4680,4675,4680,4675,2518
20230601,142000,27604551600,4680,4685,4685,4675,3368
20230601,141900,27588789355,4680,4690,4695,4680,5019
20230601,141800,27565258540,4690,4700,4700,4690,2236
20230601,141700,27554761935,4700,4700,4700,4695,7296
20230601,141600,27520491515,4700,4715,4730,4690,15810
20230601,141500,27446043800,4730,4725,4735,4710,32762
20230601,141400,27291035700,4725,4665,4725,4665,29293
20230601,141300,27153551375,4665,4655,4675,4655,3572
20230601,141200,27136882515,4655,4650,4655,4650,2545
20230601,141100,27125048215,4645,4645,4650,4645,327
20230601,141000,27123529120,4650,4650,4655,4645,3589
20230601,140900,27106850020,4650,4650,4650,4645,5837
20230601,140800,27079720475,4650,4655,4655,4645,4658
20230601,140700,27058055010,4655,4655,4655,4655,2439
20230601,140600,27046701465,4655,4660,4670,4650,6024
20230601,140500,27018659365,4670,4670,4670,4670,2444
20230601,140400,27007245885,4670,4665,4670,4655,1264
20230601,140300,27001345190,4655,4655,4665,4655,190
20230601,140200,27000460640,4655,4655,4660,4655,817
20230601,140100,26996657145,4660,4655,4660,4655,122
20230601,140000,26996089130,4655,4655,4660,4650,3172
20230601,135900,26981320640,4650,4660,4665,4650,2751
20230601,135800,26968514260,4660,4670,4670,4660,3436
20230601,135700,26952494555,4675,4675,4675,4675,30
20230601,135600,26952354305,4675,4680,4685,4675,651
20230601,135500,26949309740,4680,4680,4685,4680,3149
20230601,135400,26934562945,4680,4675,4685,4675,3207
20230601,135300,26919560990,4675,4645,4675,4645,5554
20230601,135200,26893665910,4645,4635,4645,4635,853
20230601,135100,26889703945,4630,4645,4645,4630,4981
20230601,135000,26866613275,4645,4640,4645,4635,2090
20230601,134900,26856921975,4640,4640,4640,4635,1848
20230601,134800,26848350040,4635,4645,4645,4635,317
20230601,134700,26846879315,4635,4645,4645,4635,3635
20230601,134600,26830018615,4645,4635,4645,4635,147
20230601,134500,26829336840,4640,4640,4645,4640,105
20230601,134400,26828849620,4635,4650,4650,4635,925
20230601,134300,26824559915,4640,4640,4645,4640,2768
20230601,134200,26811712280,4645,4645,4650,4640,459
20230601,134100,26809579945,4640,4650,4650,4640,6536
20230601,134000,26779225110,4650,4665,4665,4650,1587
20230601,133900,26771838950,4660,4655,4660,4650,1170
20230601,133800,26766390530,4655,4650,4655,4645,828
20230601,133700,26762541820,4640,4635,4640,4635,475
20230601,133600,26760338960,4635,4635,4635,4630,681
20230601,133500,26757183645,4635,4635,4635,4630,1352
20230601,133400,26750919580,4635,4645,4645,4630,7797
20230601,133300,26714800855,4640,4635,4665,4635,3883
20230601,133200,26696772630,4635,4655,4655,4625,7618
20230601,133100,26661438280,4655,4655,4660,4650,3997
20230601,133000,26642831865,4655,4665,4665,4655,3507
20230601,132900,26626496010,4665,4665,4665,4660,2748
20230601,132800,26613688585,4665,4670,4670,4665,3223
20230601,132700,26598651960,4670,4675,4675,4665,3258
20230601,132600,26583447300,4670,4680,4680,4670,3801
20230601,132500,26565687655,4680,4670,4680,4660,5568
20230601,132400,26539701955,4665,4675,4685,4665,9757
20230601,132300,26494106920,4675,4670,4685,4670,4603
20230601,132200,26472572750,4675,4665,4675,4665,9755
20230601,132100,26427032520,4665,4690,4700,4665,22195
20230601,132000,26323203365,4690,4655,4710,4655,72714
20230601,131900,25981768905,4675,4585,4680,4580,38159
20230601,131800,25804800330,4590,4575,4590,4575,2526
20230601,131700,25793223425,4575,4570,4575,4570,226
20230601,131600,25792190170,4570,4565,4575,4565,1888
20230601,131500,25783562010,4565,4580,4580,4565,365
20230601,131400,25781895585,4580,4560,4580,4555,5580
20230601,131300,25756470525,4560,4565,4570,4560,5235
20230601,131200,25732590925,4590,4575,4595,4555,7793
20230601,131100,25697037075,4570,4570,4580,4565,6217
20230601,131000,25668626515,4570,4585,4585,4570,5406
20230601,130900,25643885830,4585,4590,4590,4575,2425
20230601,130800,25632777910,4585,4580,4590,4580,1172
20230601,130700,25627409650,4590,4585,4590,4580,1855
20230601,130600,25618897720,4575,4580,4580,4575,3671
20230601,130500,25602101040,4580,4585,4585,4575,1216
20230601,130400,25596529700,4590,4585,4590,4575,669
20230601,130300,25593462945,4585,4575,4585,4575,1276
20230601,130200,25587625195,4565,4565,4565,4560,4479
20230601,130100,25567180515,4565,4565,4575,4560,10860
20230601,130000,25517623160,4560,4580,4580,4555,12671
20230601,125900,25459786000,4580,4590,4595,4580,2645
20230601,125800,25447655680,4595,4605,4610,4595,10050
20230601,125700,25401408420,4605,4595,4605,4595,978
20230601,125600,25396907015,4595,4585,4595,4580,2003
20230601,125500,25387713190,4585,4575,4585,4570,3105
20230601,125400,25373505335,4570,4560,4570,4560,4870
20230601,125300,25351268420,4560,4565,4565,4555,3205
20230601,125200,25336651680,4565,4560,4570,4555,5808
20230601,125100,25310164890,4560,4570,4570,4555,10780
20230601,125000,25261052465,4570,4570,4575,4555,18848
20230601,124900,25175043300,4575,4580,4585,4570,4287
20230601,124800,25155439470,4585,4580,4585,4575,2826
20230601,124700,25142504990,4580,4580,4585,4575,3461
20230601,124600,25126659075,4580,4590,4595,4575,22288
20230601,124500,25024530300,4590,4590,4595,4585,2319
20230601,124400,25013891305,4595,4590,4600,4585,3503
20230601,124300,24997808255,4590,4605,4605,4590,8386
20230601,124200,24959269435,4600,4605,4615,4600,1674
20230601,124100,24951565825,4600,4605,4615,4600,1888
20230601,124000,24942869980,4615,4605,4615,4600,1808
20230601,123900,24934531995,4615,4615,4615,4590,2088
20230601,123800,24924939445,4600,4600,4615,4590,3547
20230601,123700,24908639550,4600,4605,4605,4580,26608
20230601,123600,24786573295,4600,4635,4635,4600,7036
20230601,123500,24754181775,4635,4630,4635,4615,6825
20230601,123400,24722630850,4630,4600,4640,4595,8784
20230601,123300,24682143280,4600,4600,4615,4600,8024
20230601,123200,24645222120,4600,4630,4635,4600,29790
20230601,123100,24507977675,4635,4620,4650,4610,9445
20230601,123000,24464355140,4620,4640,4640,4610,31375
20230601,122900,24319316085,4640,4655,4655,4640,18838
20230601,122800,24231791010,4650,4670,4680,4650,18639
20230601,122700,24144905335,4675,4665,4690,4655,9498
20230601,122600,24100577460,4670,4660,4680,4655,9886
20230601,122500,24054486320,4655,4665,4670,4650,13253
20230601,122400,23992745860,4660,4655,4670,4655,14768
20230601,122300,23923919150,4660,4665,4670,4650,12669
20230601,122200,23864897075,4665,4650,4680,4640,23115
20230601,122100,23757373155,4645,4675,4680,4630,81097
20230601,122000,23380063075,4670,4715,4725,4670,25125
20230601,121900,23262161530,4715,4720,4740,4705,16936
20230601,121800,23182349665,4710,4755,4755,4700,51951
20230601,121700,22936786530,4755,4760,4785,4755,7902
20230601,121600,22899171815,4760,4745,4770,4745,11586
20230601,121500,22844039010,4755,4790,4795,4745,50369
20230601,121400,22604112095,4795,4800,4805,4790,7450
20230601,121300,22568401035,4800,4790,4805,4780,7772
20230601,121200,22531234365,4785,4780,4805,4780,13247
20230601,121100,22467767725,4790,4840,4840,4775,51606
20230601,121000,22219890250,4830,4840,4840,4825,7678
20230601,120900,22182794615,4840,4820,4845,4820,14918
20230601,120800,22110773840,4820,4825,4835,4815,18572
20230601,120700,22021202925,4825,4845,4850,4825,12498
20230601,120600,21960867190,4845,4825,4860,4805,30296
20230601,120500,21814663225,4825,4875,4885,4810,38940
20230601,120400,21626347015,4875,4920,4920,4850,44085
20230601,120300,21410846575,4920,4900,4925,4835,170740
20230601,120200,20573898545,4890,4810,4900,4795,69621
20230601,120100,20235102085,4810,4805,4820,4765,61195
20230601,120000,19942054355,4810,4825,4840,4795,40030
20230601,115900,19749452995,4830,4885,4895,4810,39689
20230601,115800,19557684000,4885,4855,4905,4815,72906
20230601,115700,19202334135,4855,4845,4860,4780,79598
20230601,115600,18819182510,4845,4890,4900,4835,48617
20230601,115500,18582614265,4890,4890,4935,4835,107426
20230601,115400,18058907480,4915,4960,4960,4870,140884
20230601,115300,17367073725,4960,4900,4960,4835,186389
20230601,115200,16452123805,4895,4790,4925,4770,166519
20230601,115100,15641183695,4790,4840,4850,4745,75034
20230601,115000,15282360940,4840,4780,4855,4725,159032
20230601,114900,14520363460,4775,4790,4805,4725,134858
20230601,114800,13876853660,4790,4920,4960,4760,298234
20230601,114700,12425103315,4925,4885,4970,4865,333912
20230601,114600,10781912785,4885,4640,4920,4640,356826
20230601,114500,9057708555,4630,4640,4640,4630,1614
20230601,114400,9050222635,4630,4640,4640,4630,2745
20230601,114300,9037491225,4640,4660,4660,4640,1580
20230601,114200,9030150895,4660,4595,4660,4590,10469
20230601,114100,8981651500,4590,4595,4595,4585,1706
20230601,114000,8973822555,4595,4595,4595,4590,766
20230601,113900,8970305040,4595,4600,4600,4595,1349
20230601,113800,8964105810,4590,4590,4590,4590,56
20230601,113700,8963848770,4590,4590,4590,4590,362
20230601,113600,8962187190,4590,4590,4605,4590,124
20230601,113500,8961618015,4585,4590,4590,4585,449
20230601,113400,8959558715,4590,4600,4600,4590,24
20230601,113300,8959448335,4605,4585,4605,4585,7
20230601,113200,8959416215,4590,4600,4600,4590,803
20230601,113100,8955728590,4605,4605,4605,4605,1
20230601,113000,8955723985,4600,4605,4605,4600,104
20230601,112900,8955245070,4605,4595,4605,4590,2232
20230601,112800,8944981260,4600,4595,4600,4595,397
20230601,112700,8943155585,4610,4610,4610,4610,265
20230601,112600,8941933935,4615,4610,4615,4610,14
20230601,112500,8941869375,4615,4610,4615,4595,1618
20230601,112400,8934431410,4615,4600,4615,4600,835
20230601,112300,8930590355,4600,4605,4605,4600,2945
20230601,112200,8917038400,4605,4615,4615,4605,1294
20230601,112100,8911070545,4620,4615,4620,4615,171
20230601,112000,8910281370,4625,4625,4625,4620,14
20230601,111900,8910216630,4625,4630,4630,4625,71
20230601,111800,8909888250,4625,4620,4630,4620,998
20230601,111700,8905271845,4620,4625,4625,4615,2788
20230601,111600,8892393290,4620,4600,4620,4595,2537
20230601,111500,8880717640,4575,4590,4590,4575,1257
20230601,111400,8874960020,4580,4590,4590,4580,1324
20230601,111300,8868895320,4580,4580,4600,4580,379
20230601,111200,8867158640,4580,4595,4600,4580,3834
20230601,111100,8849571625,4600,4595,4600,4590,2133
20230601,111000,8839774045,4595,4595,4595,4595,91
20230601,110900,8839355900,4595,4595,4595,4590,835
20230601,110800,8835519080,4600,4595,4600,4590,495
20230601,110700,8833244520,4595,4590,4600,4590,709
20230601,110600,8829987070,4590,4605,4605,4590,886
20230601,110500,8825914285,4605,4610,4610,4605,1671
20230601,110400,8818211545,4610,4600,4625,4600,5337
20230601,110300,8793598915,4595,4580,4595,4580,5673
20230601,110200,8767570900,4580,4575,4580,4575,1662
20230601,110100,8759962755,4575,4570,4580,4570,2405
20230601,110000,8748960110,4570,4575,4580,4570,2213
20230601,105900,8738828925,4575,4580,4580,4570,2732
20230601,105800,8726336830,4580,4560,4580,4555,4881
20230601,105700,8704075305,4560,4570,4570,4555,11039
20230601,105600,8653725115,4570,4585,4585,4570,10218
20230601,105500,8606970850,4585,4585,4585,4580,1299
20230601,105400,8601016965,4585,4595,4595,4585,1376
20230601,105300,8594702385,4595,4580,4595,4580,1514
20230601,105200,8587767110,4585,4585,4585,4580,2414
20230601,105100,8576708970,4580,4590,4590,4580,2756
20230601,105000,8564073455,4590,4585,4590,4585,650
20230601,104900,8561093195,4585,4600,4600,4585,2685
20230601,104800,8548775385,4600,4600,4600,4590,1077
20230601,104700,8543830805,4600,4595,4600,4590,1836
20230601,104600,8535396870,4600,4610,4610,4595,1257
20230601,104500,8529618725,4600,4610,4615,4600,3136
20230601,104400,8515182540,4615,4615,4615,4600,1326
20230601,104300,8509075480,4620,4600,4620,4590,4067
20230601,104200,8490378045,4590,4575,4600,4575,5688
20230601,104100,8464311630,4575,4575,4580,4560,14036
20230601,104000,8400217885,4575,4605,4605,4575,19407
20230601,103900,8311108965,4605,4615,4615,4600,2079
20230601,103800,8301541160,4605,4615,4615,4605,1502
20230601,103700,8294622540,4615,4610,4620,4600,5927
20230601,103600,8267328605,4610,4600,4610,4595,3996
20230601,103500,8248935215,4600,4615,4620,4600,8772
20230601,103400,8208523890,4615,4610,4620,4610,2099
20230601,103300,8198841645,4610,4630,4630,4600,14646
20230601,103200,8131328465,4625,4620,4630,4615,4977
20230601,103100,8108341730,4620,4620,4630,4610,6675
20230601,103000,8077500390,4620,4615,4620,4595,28380
20230601,102900,7946807580,4620,4650,4670,4615,38991
20230601,102800,7765879025,4650,4670,4670,4650,18113
20230601,102700,7681575810,4670,4665,4675,4660,613
20230601,102600,7678716200,4675,4665,4675,4660,543
20230601,102500,7676185595,4660,4670,4670,4660,2381
20230601,102400,7665086030,4670,4685,4685,4670,96
20230601,102300,7664636580,4685,4685,4685,4685,79
20230601,102200,7664266465,4690,4685,4690,4665,1009
20230601,102100,7659553315,4680,4675,4680,4675,1255
20230601,102000,7653685690,4665,4660,4665,4660,1283
20230601,101900,7647702885,4660,4665,4670,4660,2851
20230601,101800,7634410060,4665,4670,4670,4665,1141
20230601,101700,7629085410,4670,4670,4675,4670,619
20230601,101600,7626194675,4670,4665,4675,4665,1121
20230601,101500,7620962770,4665,4665,4670,4665,1896
20230601,101400,7612117555,4665,4665,4675,4665,318
20230601,101300,7610633495,4665,4665,4670,4665,1092
20230601,101200,7605537695,4665,4675,4680,4665,2438
20230601,101100,7594158240,4680,4670,4685,4665,2135
20230601,101000,7584189100,4680,4690,4690,4675,912
20230601,100900,7579924820,4680,4695,4695,4675,459
20230601,100800,7577775895,4695,4690,4695,4680,2170
20230601,100700,7567606420,4690,4685,4690,4685,2451
20230601,100600,7556117430,4685,4670,4685,4670,5172
20230601,100500,7531918760,4670,4665,4670,4660,3670
20230601,100400,7514811255,4660,4675,4675,4655,3514
20230601,100300,7498427825,4675,4655,4675,4655,3712
20230601,100200,7481144630,4655,4660,4660,4655,10506
20230601,100100,7432230450,4670,4660,4670,4655,2007
20230601,100000,7422878955,4660,4675,4675,4655,11164
20230601,095900,7370871900,4675,4670,4675,4660,3578
20230601,095800,7354181900,4665,4670,4675,4665,1202
20230601,095700,7348574010,4675,4670,4675,4660,2012
20230601,095600,7339185675,4665,4665,4680,4660,1551
20230601,095500,7331949430,4660,4665,4685,4660,3116
20230601,095400,7317415170,4685,4670,4685,4665,5258
20230601,095300,7292857910,4670,4680,4680,4670,2472
20230601,095200,7281303075,4675,4685,4685,4675,1531
20230601,095100,7274138180,4680,4680,4690,4665,4197
20230601,095000,7254535305,4685,4700,4700,4680,3041
20230601,094900,7240274530,4675,4675,4710,4660,12608
20230601,094800,7181415445,4675,4700,4700,4675,7618
20230601,094700,7145722040,4700,4680,4705,4680,4897
20230601,094600,7122744025,4685,4675,4685,4670,3998
20230601,094500,7104045230,4665,4710,4710,4665,29075
20230601,094400,6968074670,4690,4710,4710,4690,5286
20230601,094300,6943243675,4710,4720,4720,4700,5207
20230601,094200,6918759555,4700,4690,4740,4685,13046
20230601,094100,6857236850,4705,4715,4715,4685,22001
20230601,094000,6753918575,4705,4740,4745,4705,29411
20230601,093900,6615207040,4750,4755,4755,4725,8430
20230601,093800,6575283535,4755,4760,4775,4730,9775
20230601,093700,6528917880,4775,4740,4780,4720,20454
20230601,093600,6432023770,4740,4785,4785,4740,28254
20230601,093500,6297703155,4780,4795,4815,4770,20237
20230601,093400,6200815665,4805,4775,4810,4775,8517
20230601,093300,6160000330,4780,4825,4835,4760,59509
20230601,093200,5875262640,4820,4835,4850,4790,41941
20230601,093100,5673595060,4835,4870,4880,4835,36488
20230601,093000,5496206830,4870,4850,4890,4845,34882
20230601,092900,5326388030,4850,4850,4860,4825,34242
20230601,092800,5160697415,4855,4880,4880,4820,89924
20230601,092700,4724208045,4880,4915,4925,4845,170898
20230601,092600,3889618110,4910,4905,4950,4875,159528
20230601,092500,3105587825,4910,4755,4975,4755,323429
20230601,092400,1523385115,4750,4745,4750,4740,6855
20230601,092300,1490861940,4745,4745,4750,4745,2789
20230601,092200,1477622075,4745,4750,4755,4730,4550
20230601,092100,1456018315,4750,4760,4775,4750,40516
20230601,092000,1262982655,4760,4720,4760,4715,14695
20230601,091900,1193426970,4720,4725,4730,4720,5429
20230601,091800,1167768800,4725,4725,4730,4715,3322
20230601,091700,1152066805,4725,4730,4730,4700,4153
20230601,091600,1132458375,4740,4685,4740,4685,1365
20230601,091500,1126024825,4685,4720,4720,4685,5509
20230601,091400,1100118465,4730,4745,4745,4715,9877
20230601,091300,1053379895,4750,4755,4760,4740,16981
20230601,091200,972718250,4760,4710,4760,4710,35253
20230601,091100,805508690,4710,4705,4710,4690,7366
20230601,091000,770885310,4715,4690,4715,4670,11076
20230601,090900,718839480,4690,4655,4700,4645,3544
20230601,090800,702302985,4665,4680,4690,4630,13990
20230601,090700,637252780,4660,4695,4695,4660,7159
20230601,090600,603710240,4700,4660,4715,4650,7309
20230601,090500,569554225,4655,4710,4710,4650,20911
20230601,090400,471853055,4710,4730,4730,4695,16902
20230601,090300,392376275,4730,4715,4740,4705,5325
20230601,090200,367257275,4720,4730,4730,4715,5570
20230601,090100,340962565,4725,4730,4755,4705,23897
20230601,090000,228013060,4730,4740,4760,4730,48089