stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,214600,22627508680,4810,4810,4810,4810,68683
20230602,214500,22627508680,4810,4810,4810,4810,0
20230602,214400,22627508680,4810,4810,4810,4810,0
20230602,214300,22627508680,4810,4810,4810,4810,0
20230602,214200,22627508680,4810,4810,4810,4810,0
20230602,214100,22627508680,4810,4810,4810,4810,0
20230602,214000,22627508680,4810,4810,4810,4810,0
20230602,213900,22627508680,4810,4810,4810,4810,0
20230602,213800,22627508680,4810,4810,4810,4810,0
20230602,213700,22627508680,4810,4810,4810,4810,0
20230602,213600,22627508680,4810,4810,4810,4810,0
20230602,213500,22627508680,4810,4810,4810,4810,0
20230602,213400,22627508680,4810,4810,4810,4810,0
20230602,213300,22627508680,4810,4810,4810,4810,0
20230602,213200,22627508680,4810,4810,4810,4810,0
20230602,213100,22627508680,4810,4810,4810,4810,0
20230602,213000,22627508680,4810,4810,4810,4810,0
20230602,212900,22627508680,4810,4810,4810,4810,0
20230602,212800,22627508680,4810,4810,4810,4810,0
20230602,212700,22627508680,4810,4810,4810,4810,0
20230602,212600,22627508680,4810,4810,4810,4810,0
20230602,212500,22627508680,4810,4810,4810,4810,0
20230602,212400,22627508680,4810,4810,4810,4810,0
20230602,212300,22627508680,4810,4810,4810,4810,0
20230602,212200,22627508680,4810,4810,4810,4810,0
20230602,212100,22627508680,4810,4810,4810,4810,0
20230602,212000,22627508680,4810,4810,4810,4810,0
20230602,211900,22627508680,4810,4810,4810,4810,0
20230602,211800,22627508680,4810,4810,4810,4810,0
20230602,211700,22627508680,4810,4810,4810,4810,0
20230602,211600,22627508680,4810,4810,4810,4810,68683
20230602,211500,22627508680,4810,4810,4810,4810,0
20230602,211400,22627508680,4810,4810,4810,4810,0
20230602,211300,22627508680,4810,4810,4810,4810,0
20230602,211200,22627508680,4810,4810,4810,4810,0
20230602,211100,22627508680,4810,4810,4810,4810,0
20230602,211000,22627508680,4810,4810,4810,4810,0
20230602,210900,22627508680,4810,4810,4810,4810,0
20230602,210800,22627508680,4810,4810,4810,4810,0
20230602,210700,22627508680,4810,4810,4810,4810,0
20230602,210600,22627508680,4810,4810,4810,4810,0
20230602,210500,22627508680,4810,4810,4810,4810,0
20230602,210400,22627508680,4810,4810,4810,4810,0
20230602,210300,22627508680,4810,4810,4810,4810,0
20230602,210200,22627508680,4810,4810,4810,4810,0
20230602,210100,22627508680,4810,4810,4810,4810,0
20230602,210000,22627508680,4810,4810,4810,4810,0
20230602,205900,22627508680,4810,4810,4810,4810,0
20230602,205800,22627508680,4810,4810,4810,4810,0
20230602,205700,22627508680,4810,4810,4810,4810,0
20230602,205600,22627508680,4810,4810,4810,4810,0
20230602,205500,22627508680,4810,4810,4810,4810,0
20230602,205400,22627508680,4810,4810,4810,4810,0
20230602,205300,22627508680,4810,4810,4810,4810,0
20230602,205200,22627508680,4810,4810,4810,4810,0
20230602,205100,22627508680,4810,4810,4810,4810,0
20230602,205000,22627508680,4810,4810,4810,4810,0
20230602,204900,22627508680,4810,4810,4810,4810,0
20230602,204800,22627508680,4810,4810,4810,4810,0
20230602,204700,22627508680,4810,4810,4810,4810,0
20230602,204600,22627508680,4810,4810,4810,4810,68683
20230602,204500,22627508680,4810,4810,4810,4810,0
20230602,204400,22627508680,4810,4810,4810,4810,0
20230602,204300,22627508680,4810,4810,4810,4810,0
20230602,204200,22627508680,4810,4810,4810,4810,0
20230602,204100,22627508680,4810,4810,4810,4810,0
20230602,204000,22627508680,4810,4810,4810,4810,0
20230602,203900,22627508680,4810,4810,4810,4810,0
20230602,203800,22627508680,4810,4810,4810,4810,0
20230602,203700,22627508680,4810,4810,4810,4810,0
20230602,203600,22627508680,4810,4810,4810,4810,0
20230602,203500,22627508680,4810,4810,4810,4810,0
20230602,203400,22627508680,4810,4810,4810,4810,0
20230602,203300,22627508680,4810,4810,4810,4810,0
20230602,203200,22627508680,4810,4810,4810,4810,0
20230602,203100,22627508680,4810,4810,4810,4810,0
20230602,203000,22627508680,4810,4810,4810,4810,0
20230602,202900,22627508680,4810,4810,4810,4810,0
20230602,202800,22627508680,4810,4810,4810,4810,0
20230602,202700,22627508680,4810,4810,4810,4810,0
20230602,202600,22627508680,4810,4810,4810,4810,0
20230602,202500,22627508680,4810,4810,4810,4810,0
20230602,202400,22627508680,4810,4810,4810,4810,0
20230602,202300,22627508680,4810,4810,4810,4810,0
20230602,202200,22627508680,4810,4810,4810,4810,0
20230602,202100,22627508680,4810,4810,4810,4810,0
20230602,202000,22627508680,4810,4810,4810,4810,0
20230602,201900,22627508680,4810,4810,4810,4810,0
20230602,201800,22627508680,4810,4810,4810,4810,0
20230602,201700,22627508680,4810,4810,4810,4810,0
20230602,201600,22627508680,4810,4810,4810,4810,68683
20230602,201500,22627508680,4810,4810,4810,4810,0
20230602,201400,22627508680,4810,4810,4810,4810,0
20230602,201300,22627508680,4810,4810,4810,4810,0
20230602,201200,22627508680,4810,4810,4810,4810,0
20230602,201100,22627508680,4810,4810,4810,4810,0
20230602,201000,22627508680,4810,4810,4810,4810,0
20230602,200900,22627508680,4810,4810,4810,4810,0
20230602,200800,22627508680,4810,4810,4810,4810,0
20230602,200700,22627508680,4810,4810,4810,4810,0
20230602,200600,22627508680,4810,4810,4810,4810,0
20230602,200500,22627508680,4810,4810,4810,4810,0
20230602,200400,22627508680,4810,4810,4810,4810,0
20230602,200300,22627508680,4810,4810,4810,4810,0
20230602,200200,22627508680,4810,4810,4810,4810,0
20230602,200100,22627508680,4810,4810,4810,4810,0
20230602,200000,22627508680,4810,4810,4810,4810,0
20230602,195900,22627508680,4810,4810,4810,4810,0
20230602,195800,22627508680,4810,4810,4810,4810,0
20230602,195700,22627508680,4810,4810,4810,4810,0
20230602,195600,22627508680,4810,4810,4810,4810,0
20230602,195500,22627508680,4810,4810,4810,4810,0
20230602,195400,22627508680,4810,4810,4810,4810,0
20230602,195300,22627508680,4810,4810,4810,4810,0
20230602,195200,22627508680,4810,4810,4810,4810,0
20230602,195100,22627508680,4810,4810,4810,4810,0
20230602,195000,22627508680,4810,4810,4810,4810,0
20230602,194900,22627508680,4810,4810,4810,4810,0
20230602,194800,22627508680,4810,4810,4810,4810,0
20230602,194700,22627508680,4810,4810,4810,4810,0
20230602,194600,22627508680,4810,4810,4810,4810,68683
20230602,194500,22627508680,4810,4810,4810,4810,0
20230602,194400,22627508680,4810,4810,4810,4810,0
20230602,194300,22627508680,4810,4810,4810,4810,0
20230602,194200,22627508680,4810,4810,4810,4810,0
20230602,194100,22627508680,4810,4810,4810,4810,0
20230602,194000,22627508680,4810,4810,4810,4810,0
20230602,193900,22627508680,4810,4810,4810,4810,0
20230602,193800,22627508680,4810,4810,4810,4810,0
20230602,193700,22627508680,4810,4810,4810,4810,0
20230602,193600,22627508680,4810,4810,4810,4810,0
20230602,193500,22627508680,4810,4810,4810,4810,0
20230602,193400,22627508680,4810,4810,4810,4810,0
20230602,193300,22627508680,4810,4810,4810,4810,0
20230602,193200,22627508680,4810,4810,4810,4810,0
20230602,193100,22627508680,4810,4810,4810,4810,0
20230602,193000,22627508680,4810,4810,4810,4810,0
20230602,192900,22627508680,4810,4810,4810,4810,0
20230602,192800,22627508680,4810,4810,4810,4810,0
20230602,192700,22627508680,4810,4810,4810,4810,0
20230602,192600,22627508680,4810,4810,4810,4810,0
20230602,192500,22627508680,4810,4810,4810,4810,0
20230602,192400,22627508680,4810,4810,4810,4810,0
20230602,192300,22627508680,4810,4810,4810,4810,0
20230602,192200,22627508680,4810,4810,4810,4810,0
20230602,192100,22627508680,4810,4810,4810,4810,0
20230602,192000,22627508680,4810,4810,4810,4810,0
20230602,191900,22627508680,4810,4810,4810,4810,0
20230602,191800,22627508680,4810,4810,4810,4810,0
20230602,191700,22627508680,4810,4810,4810,4810,0
20230602,191600,22627508680,4810,4810,4810,4810,68683
20230602,191500,22627508680,4810,4810,4810,4810,0
20230602,191400,22627508680,4810,4810,4810,4810,0
20230602,191300,22627508680,4810,4810,4810,4810,0
20230602,191200,22627508680,4810,4810,4810,4810,0
20230602,191100,22627508680,4810,4810,4810,4810,0
20230602,191000,22627508680,4810,4810,4810,4810,0
20230602,190900,22627508680,4810,4810,4810,4810,0
20230602,190800,22627508680,4810,4810,4810,4810,0
20230602,190700,22627508680,4810,4810,4810,4810,0
20230602,190600,22627508680,4810,4810,4810,4810,0
20230602,190500,22627508680,4810,4810,4810,4810,0
20230602,190400,22627508680,4810,4810,4810,4810,0
20230602,190300,22627508680,4810,4810,4810,4810,0
20230602,190200,22627508680,4810,4810,4810,4810,0
20230602,190100,22627508680,4810,4810,4810,4810,0
20230602,190000,22627508680,4810,4810,4810,4810,0
20230602,185900,22627508680,4810,4810,4810,4810,0
20230602,185800,22627508680,4810,4810,4810,4810,0
20230602,185700,22627508680,4810,4810,4810,4810,0
20230602,185600,22627508680,4810,4810,4810,4810,0
20230602,185500,22627508680,4810,4810,4810,4810,0
20230602,185400,22627508680,4810,4810,4810,4810,0
20230602,185300,22627508680,4810,4810,4810,4810,0
20230602,185200,22627508680,4810,4810,4810,4810,0
20230602,185100,22627508680,4810,4810,4810,4810,0
20230602,185000,22627508680,4810,4810,4810,4810,0
20230602,184900,22627508680,4810,4810,4810,4810,0
20230602,184800,22627508680,4810,4810,4810,4810,0
20230602,184700,22627508680,4810,4810,4810,4810,0
20230602,184600,22627508680,4810,4810,4810,4810,68683
20230602,184500,22627508680,4810,4810,4810,4810,0
20230602,184400,22627508680,4810,4810,4810,4810,0
20230602,184300,22627508680,4810,4810,4810,4810,0
20230602,184200,22627508680,4810,4810,4810,4810,0
20230602,184100,22627508680,4810,4810,4810,4810,0
20230602,184000,22627508680,4810,4810,4810,4810,0
20230602,183900,22627508680,4810,4810,4810,4810,0
20230602,183800,22627508680,4810,4810,4810,4810,0
20230602,183700,22627508680,4810,4810,4810,4810,0
20230602,183600,22627508680,4810,4810,4810,4810,0
20230602,183500,22627508680,4810,4810,4810,4810,0
20230602,183400,22627508680,4810,4810,4810,4810,0
20230602,183300,22627508680,4810,4810,4810,4810,0
20230602,183200,22627508680,4810,4810,4810,4810,0
20230602,183100,22627508680,4810,4810,4810,4810,0
20230602,183000,22627508680,4810,4810,4810,4810,0
20230602,182900,22627508680,4810,4810,4810,4810,0
20230602,182800,22627508680,4810,4810,4810,4810,0
20230602,182700,22627508680,4810,4810,4810,4810,0
20230602,182600,22627508680,4810,4810,4810,4810,0
20230602,182500,22627508680,4810,4810,4810,4810,0
20230602,182400,22627508680,4810,4810,4810,4810,0
20230602,182300,22627508680,4810,4810,4810,4810,0
20230602,182200,22627508680,4810,4810,4810,4810,0
20230602,182100,22627508680,4810,4810,4810,4810,0
20230602,182000,22627508680,4810,4810,4810,4810,0
20230602,181900,22627508680,4810,4810,4810,4810,0
20230602,181800,22627508680,4810,4810,4810,4810,0
20230602,181700,22627508680,4810,4810,4810,4810,0
20230602,181600,22627508680,4810,4810,4810,4810,68683
20230602,181500,22627508680,4810,4810,4810,4810,0
20230602,181400,22627508680,4810,4810,4810,4810,0
20230602,181300,22627508680,4810,4810,4810,4810,0
20230602,181200,22627508680,4810,4810,4810,4810,0
20230602,181100,22627508680,4810,4810,4810,4810,0
20230602,181000,22627508680,4810,4810,4810,4810,0
20230602,180900,22627508680,4810,4810,4810,4810,0
20230602,180800,22627508680,4810,4810,4810,4810,0
20230602,180700,22627508680,4810,4810,4810,4810,0
20230602,180600,22627508680,4810,4810,4810,4810,0
20230602,180500,22627508680,4810,4810,4810,4810,0
20230602,180400,22627508680,4810,4810,4810,4810,0
20230602,180300,22627508680,4810,4810,4810,4810,0
20230602,180200,22627508680,4810,4810,4810,4810,0
20230602,180100,22627508680,4810,4810,4810,4810,0
20230602,180000,22627508680,4810,4810,4810,4810,0
20230602,175900,22627508680,4810,4810,4810,4810,0
20230602,175800,22627508680,4810,4810,4810,4810,0
20230602,175700,22627508680,4810,4810,4810,4810,0
20230602,175600,22627508680,4810,4810,4810,4810,0
20230602,175500,22627508680,4810,4810,4810,4810,0
20230602,175400,22627508680,4810,4810,4810,4810,0
20230602,175300,22627508680,4810,4810,4810,4810,0
20230602,175200,22627508680,4810,4810,4810,4810,0
20230602,175100,22627508680,4810,4810,4810,4810,0
20230602,175000,22627508680,4810,4810,4810,4810,0
20230602,174900,22627508680,4810,4810,4810,4810,0
20230602,174800,22627508680,4810,4810,4810,4810,0
20230602,174700,22627508680,4810,4810,4810,4810,0
20230602,174600,22627508680,4810,4810,4810,4810,68683
20230602,174500,22627508680,4810,4810,4810,4810,0
20230602,174400,22627508680,4810,4810,4810,4810,0
20230602,174300,22627508680,4810,4810,4810,4810,0
20230602,174200,22627508680,4810,4810,4810,4810,0
20230602,174100,22627508680,4810,4810,4810,4810,0
20230602,174000,22627508680,4810,4810,4810,4810,0
20230602,173900,22627508680,4810,4810,4810,4810,0
20230602,173800,22627508680,4810,4810,4810,4810,0
20230602,173700,22627508680,4810,4810,4810,4810,0
20230602,173600,22627508680,4810,4810,4810,4810,0
20230602,173500,22627508680,4810,4810,4810,4810,0
20230602,173400,22627508680,4810,4810,4810,4810,0
20230602,173300,22627508680,4810,4810,4810,4810,0
20230602,173200,22627508680,4810,4810,4810,4810,0
20230602,173100,22627508680,4810,4810,4810,4810,0
20230602,173000,22627508680,4810,4810,4810,4810,0
20230602,172900,22627508680,4810,4810,4810,4810,0
20230602,172800,22627508680,4810,4810,4810,4810,0
20230602,172700,22627508680,4810,4810,4810,4810,0
20230602,172600,22627508680,4810,4810,4810,4810,0
20230602,172500,22627508680,4810,4810,4810,4810,0
20230602,172400,22627508680,4810,4810,4810,4810,0
20230602,172300,22627508680,4810,4810,4810,4810,0
20230602,172200,22627508680,4810,4810,4810,4810,0
20230602,172100,22627508680,4810,4810,4810,4810,0
20230602,172000,22627508680,4810,4810,4810,4810,0
20230602,171900,22627508680,4810,4810,4810,4810,0
20230602,171800,22627508680,4810,4810,4810,4810,0
20230602,171700,22627508680,4810,4810,4810,4810,0
20230602,171600,22627508680,4810,4810,4810,4810,68683
20230602,171500,22627508680,4810,4810,4810,4810,0
20230602,171400,22627508680,4810,4810,4810,4810,0
20230602,171300,22627508680,4810,4810,4810,4810,0
20230602,171200,22627508680,4810,4810,4810,4810,0
20230602,171100,22627508680,4810,4810,4810,4810,0
20230602,171000,22627508680,4810,4810,4810,4810,0
20230602,170900,22627508680,4810,4810,4810,4810,0
20230602,170800,22627508680,4810,4810,4810,4810,0
20230602,170700,22627508680,4810,4810,4810,4810,0
20230602,170600,22627508680,4810,4810,4810,4810,0
20230602,170500,22627508680,4810,4810,4810,4810,0
20230602,170400,22627508680,4810,4810,4810,4810,0
20230602,170300,22627508680,4810,4810,4810,4810,0
20230602,170200,22627508680,4810,4810,4810,4810,0
20230602,170100,22627508680,4810,4810,4810,4810,0
20230602,170000,22627508680,4810,4810,4810,4810,0
20230602,165900,22627508680,4810,4810,4810,4810,0
20230602,165800,22627508680,4810,4810,4810,4810,0
20230602,165700,22627508680,4810,4810,4810,4810,0
20230602,165600,22627508680,4810,4810,4810,4810,0
20230602,165500,22627508680,4810,4810,4810,4810,0
20230602,165400,22627508680,4810,4810,4810,4810,0
20230602,165300,22627508680,4810,4810,4810,4810,0
20230602,165200,22627508680,4810,4810,4810,4810,0
20230602,165100,22627508680,4810,4810,4810,4810,0
20230602,165000,22627508680,4810,4810,4810,4810,0
20230602,164900,22627508680,4810,4810,4810,4810,0
20230602,164800,22627508680,4810,4810,4810,4810,0
20230602,164700,22627508680,4810,4810,4810,4810,0
20230602,164600,22627508680,4810,4810,4810,4810,68683
20230602,164500,22627508680,4810,4810,4810,4810,0
20230602,164400,22627508680,4810,4810,4810,4810,0
20230602,164300,22627508680,4810,4810,4810,4810,0
20230602,164200,22627508680,4810,4810,4810,4810,0
20230602,164100,22627508680,4810,4810,4810,4810,0
20230602,164000,22627508680,4810,4810,4810,4810,0
20230602,163900,22627508680,4810,4810,4810,4810,0
20230602,163800,22627508680,4810,4810,4810,4810,0
20230602,163700,22627508680,4810,4810,4810,4810,0
20230602,163600,22627508680,4810,4810,4810,4810,0
20230602,163500,22627508680,4810,4810,4810,4810,0
20230602,163400,22627508680,4810,4810,4810,4810,0
20230602,163300,22627508680,4810,4810,4810,4810,0
20230602,163200,22627508680,4810,4810,4810,4810,0
20230602,163100,22627508680,4810,4810,4810,4810,0
20230602,163000,22627508680,4810,4810,4810,4810,0
20230602,162900,22627508680,4810,4810,4810,4810,0
20230602,162800,22627508680,4810,4810,4810,4810,0
20230602,162700,22627508680,4810,4810,4810,4810,0
20230602,162600,22627508680,4810,4810,4810,4810,0
20230602,162500,22627508680,4810,4810,4810,4810,0
20230602,162400,22627508680,4810,4810,4810,4810,0
20230602,162300,22627508680,4810,4810,4810,4810,0
20230602,162200,22627508680,4810,4810,4810,4810,0
20230602,162100,22627508680,4810,4810,4810,4810,0
20230602,162000,22627508680,4810,4810,4810,4810,0
20230602,161900,22627508680,4810,4810,4810,4810,0
20230602,161800,22627508680,4810,4810,4810,4810,0
20230602,161700,22627508680,4810,4810,4810,4810,0
20230602,161600,22627508680,4810,4810,4810,4810,68683
20230602,161500,22627508680,4810,4810,4810,4810,0
20230602,161400,22627508680,4810,4810,4810,4810,0
20230602,161300,22627508680,4810,4810,4810,4810,0
20230602,161200,22627508680,4810,4810,4810,4810,0
20230602,161100,22627508680,4810,4810,4810,4810,0
20230602,161000,22627508680,4810,4810,4810,4810,0
20230602,160900,22627508680,4810,4810,4810,4810,0
20230602,160800,22627508680,4810,4810,4810,4810,0
20230602,160700,22627508680,4810,4810,4810,4810,0
20230602,160600,22627508680,4810,4810,4810,4810,0
20230602,160500,22627508680,4810,4810,4810,4810,0
20230602,160400,22627508680,4810,4810,4810,4810,0
20230602,160300,22627508680,4810,4810,4810,4810,0
20230602,160200,22627508680,4810,4810,4810,4810,0
20230602,160100,22627508680,4810,4810,4810,4810,0
20230602,160000,22627508680,4810,4810,4810,4810,0
20230602,155900,22627508680,4810,4810,4810,4810,0
20230602,155800,22627508680,4810,4810,4810,4810,0
20230602,155700,22627508680,4810,4810,4810,4810,0
20230602,155600,22627508680,4810,4810,4810,4810,0
20230602,155500,22627508680,4810,4810,4810,4810,0
20230602,155400,22627508680,4810,4810,4810,4810,0
20230602,155300,22627508680,4810,4810,4810,4810,0
20230602,155200,22627508680,4810,4810,4810,4810,0
20230602,155100,22627508680,4810,4810,4810,4810,0
20230602,155000,22627508680,4810,4810,4810,4810,0
20230602,154900,22627508680,4810,4810,4810,4810,0
20230602,154800,22627508680,4810,4810,4810,4810,0
20230602,154700,22627508680,4810,4810,4810,4810,0
20230602,154600,22627508680,4810,4810,4810,4810,68683
20230602,154500,22627508680,4810,4810,4810,4810,0
20230602,154400,22627508680,4810,4810,4810,4810,0
20230602,154300,22627508680,4810,4810,4810,4810,0
20230602,154200,22627508680,4810,4810,4810,4810,0
20230602,154100,22627508680,4810,4810,4810,4810,0
20230602,154000,22627508680,4810,4810,4810,4810,0
20230602,153900,22627508680,4810,4810,4810,4810,0
20230602,153800,22627508680,4810,4810,4810,4810,0
20230602,153700,22627508680,4810,4810,4810,4810,0
20230602,153600,22627508680,4810,4810,4810,4810,0
20230602,153500,22627508680,4810,4810,4810,4810,0
20230602,153400,22627508680,4810,4810,4810,4810,0
20230602,153300,22627508680,4810,4810,4810,4810,0
20230602,153200,22627508680,4810,4810,4810,4810,0
20230602,153100,22627508680,4810,4810,4810,4810,0
20230602,153000,22627508680,4810,4810,4810,4810,68683
20230602,152900,22297143450,4810,4810,4810,4810,0
20230602,152800,22297143450,4810,4810,4810,4810,0
20230602,152700,22297143450,4810,4810,4810,4810,0
20230602,152600,22297143450,4810,4810,4810,4810,0
20230602,152500,22297143450,4810,4810,4810,4810,0
20230602,152400,22297143450,4810,4810,4810,4810,0
20230602,152300,22297143450,4810,4810,4810,4810,0
20230602,152200,22297143450,4810,4810,4810,4810,0
20230602,152100,22297143450,4810,4810,4810,4810,0
20230602,152000,22297143450,4810,4810,4810,4810,0
20230602,151900,22297143450,4810,4810,4810,4800,31007
20230602,151800,22148053700,4810,4785,4810,4785,30781
20230602,151700,22000274040,4780,4785,4785,4775,8436
20230602,151600,21959950000,4785,4785,4790,4785,4639
20230602,151500,21937731305,4785,4780,4785,4775,7940
20230602,151400,21899786815,4775,4775,4775,4770,3424
20230602,151300,21883439420,4775,4780,4780,4775,781
20230602,151200,21879706895,4780,4790,4790,4780,4841
20230602,151100,21856547065,4790,4780,4790,4780,2713
20230602,151000,21843565665,4780,4755,4780,4750,3845
20230602,150900,21825244630,4750,4755,4755,4730,25070
20230602,150800,21706311180,4755,4780,4790,4755,17656
20230602,150700,21622125445,4785,4775,4785,4770,2793
20230602,150600,21608776675,4775,4810,4815,4770,14114
20230602,150500,21541126040,4805,4765,4810,4760,16773
20230602,150400,21460892155,4765,4770,4770,4755,15526
20230602,150300,21386971115,4770,4780,4780,4765,2821
20230602,150200,21373519250,4780,4770,4785,4765,6444
20230602,150100,21342763265,4775,4785,4790,4765,8291
20230602,150000,21303141900,4780,4760,4780,4760,8499
20230602,145900,21262613500,4755,4785,4785,4755,17048
20230602,145800,21181353570,4785,4790,4795,4785,5721
20230602,145700,21153964710,4790,4810,4815,4790,14141
20230602,145600,21086088975,4810,4815,4820,4785,32175
20230602,145500,20931448265,4815,4845,4855,4805,42861
20230602,145400,20724331055,4850,4755,4850,4755,77494
20230602,145300,20351781835,4745,4745,4750,4725,6796
20230602,145200,20319601955,4745,4740,4745,4725,1427
20230602,145100,20312853015,4740,4745,4755,4725,5541
20230602,145000,20286649605,4745,4725,4750,4725,884
20230602,144900,20282460055,4755,4760,4760,4720,5545
20230602,144800,20256254635,4760,4755,4770,4755,5081
20230602,144700,20232053225,4755,4750,4755,4725,875
20230602,144600,20227900485,4720,4755,4760,4720,5219
20230602,144500,20203099795,4755,4740,4765,4740,8098
20230602,144400,20164587110,4740,4730,4740,4710,4312
20230602,144300,20144242725,4730,4735,4740,4730,1238
20230602,144200,20138382355,4735,4745,4755,4735,1811
20230602,144100,20129791910,4745,4705,4750,4705,6588
20230602,144000,20098557145,4705,4725,4725,4700,22803
20230602,143900,19991207325,4720,4725,4740,4715,7150
20230602,143800,19957416550,4725,4730,4730,4720,4734
20230602,143700,19935060535,4730,4740,4740,4725,7806
20230602,143600,19898132520,4740,4745,4745,4740,4403
20230602,143500,19877260900,4745,4735,4750,4735,1558
20230602,143400,19869874040,4740,4745,4760,4735,5428
20230602,143300,19844125505,4745,4760,4760,4745,4174
20230602,143200,19824286085,4760,4765,4770,4760,5569
20230602,143100,19797763240,4760,4780,4790,4760,14969
20230602,143000,19726231405,4780,4750,4785,4750,21752
20230602,142900,19622484625,4750,4740,4760,4730,5740
20230602,142800,19595274565,4740,4730,4745,4725,4084
20230602,142700,19575958730,4730,4735,4745,4725,8885
20230602,142600,19533940790,4725,4735,4735,4720,6279
20230602,142500,19504260760,4735,4740,4745,4730,6051
20230602,142400,19475582510,4740,4740,4740,4715,18913
20230602,142300,19386160745,4745,4755,4765,4735,4293
20230602,142200,19365798990,4755,4765,4775,4735,22147
20230602,142100,19260321025,4770,4740,4770,4740,7458
20230602,142000,19224825165,4745,4750,4770,4735,6643
20230602,141900,19193313250,4750,4775,4780,4745,11489
20230602,141800,19138621280,4775,4805,4815,4740,39510
20230602,141700,18949667535,4805,4755,4830,4755,85768
20230602,141600,18538199740,4755,4740,4765,4740,19155
20230602,141500,18447156020,4740,4740,4745,4720,8698
20230602,141400,18405992010,4740,4745,4765,4730,9458
20230602,141300,18361086740,4750,4710,4770,4705,28435
20230602,141200,18226142480,4710,4700,4715,4700,4775
20230602,141100,18203690150,4700,4715,4720,4695,2698
20230602,141000,18190994720,4710,4690,4715,4670,24101
20230602,140900,18078082925,4685,4690,4710,4680,11912
20230602,140800,18022263340,4685,4700,4715,4685,10316
20230602,140700,17973852690,4695,4715,4730,4690,12383
20230602,140600,17915661850,4715,4705,4715,4690,20421
20230602,140500,17819775780,4700,4720,4725,4700,6083
20230602,140400,17791124630,4720,4710,4730,4705,5361
20230602,140300,17765816200,4710,4700,4725,4685,24197
20230602,140200,17652064880,4700,4725,4725,4695,30619
20230602,140100,17507884830,4725,4730,4730,4720,9968
20230602,140000,17460776855,4730,4710,4750,4710,11078
20230602,135900,17408381515,4740,4760,4760,4710,15976
20230602,135800,17332696565,4755,4745,4770,4745,30225
20230602,135700,17188920020,4745,4700,4750,4685,30627
20230602,135600,17044825070,4705,4730,4730,4700,20792
20230602,135500,16946863030,4725,4720,4740,4700,19479
20230602,135400,16854968350,4720,4700,4740,4695,21121
20230602,135300,16755292800,4690,4735,4790,4690,55427
20230602,135200,16492886320,4735,4745,4750,4680,99407
20230602,135100,16024063115,4735,4825,4830,4700,193486
20230602,135000,15104843665,4820,4810,4880,4810,129197
20230602,134900,14477538490,4810,4885,4910,4795,165061
20230602,134800,13678829900,4880,4795,4935,4790,338797
20230602,134700,12028292650,4795,4800,4875,4760,343631
20230602,134600,10369931405,4795,4795,4795,4795,0
20230602,134500,10369931405,4795,4745,4795,4735,72373
20230602,134400,10024894955,4745,4705,4745,4670,78656
20230602,134300,9654831290,4710,4625,4720,4625,86538
20230602,134200,9248892875,4645,4625,4645,4620,14201
20230602,134100,9183123295,4625,4620,4630,4615,3557
20230602,134000,9166686760,4620,4630,4630,4620,2253
20230602,133900,9156271320,4630,4640,4640,4630,6673
20230602,133800,9125317845,4640,4625,4645,4625,10765
20230602,133700,9075410400,4625,4610,4625,4610,5364
20230602,133600,9050642195,4620,4615,4620,4610,3143
20230602,133500,9036129665,4610,4615,4615,4600,2678
20230602,133400,9023773650,4615,4585,4620,4570,5730
20230602,133300,8997472850,4580,4590,4590,4580,4007
20230602,133200,8979092790,4590,4605,4615,4590,8609
20230602,133100,8939511185,4600,4640,4640,4600,14108
20230602,133000,8874377790,4640,4600,4645,4600,23763
20230602,132900,8764428275,4600,4595,4605,4565,14412
20230602,132800,8698320065,4590,4615,4635,4590,15349
20230602,132700,8627613260,4595,4580,4635,4575,33959
20230602,132600,8471321360,4580,4570,4585,4560,12062
20230602,132500,8416146040,4570,4550,4570,4545,4782
20230602,132400,8394359900,4560,4560,4560,4545,7472
20230602,132300,8360343970,4560,4540,4565,4535,5867
20230602,132200,8333661190,4540,4545,4545,4540,2275
20230602,132100,8323326640,4545,4565,4570,4540,6788
20230602,132000,8292365025,4565,4535,4575,4525,8580
20230602,131900,8253301210,4535,4535,4535,4525,1315
20230602,131800,8247341765,4535,4535,4535,4535,941
20230602,131700,8243074330,4535,4520,4535,4520,1807
20230602,131600,8234891645,4520,4525,4525,4510,254
20230602,131500,8233743765,4520,4520,4525,4520,525
20230602,131400,8231370215,4520,4515,4520,4515,449
20230602,131300,8229340755,4515,4510,4515,4510,38
20230602,131200,8229169370,4505,4505,4505,4505,6
20230602,131100,8229142340,4510,4505,4510,4495,2120
20230602,131000,8219600620,4505,4505,4505,4505,71
20230602,130900,8219280765,4505,4505,4510,4505,1610
20230602,130800,8212027075,4510,4515,4515,4510,1605
20230602,130700,8204782695,4525,4525,4525,4525,225
20230602,130600,8203764570,4525,4525,4525,4525,3036
20230602,130500,8190026670,4525,4525,4530,4525,1078
20230602,130400,8185148510,4530,4525,4535,4525,1689
20230602,130300,8177498225,4525,4510,4525,4510,1461
20230602,130200,8170899645,4510,4500,4510,4500,469
20230602,130100,8168785550,4500,4500,4500,4500,315
20230602,130000,8167368050,4500,4500,4500,4500,2091
20230602,125900,8157958550,4500,4500,4500,4500,1164
20230602,125800,8152720550,4500,4500,4500,4500,62
20230602,125700,8152441550,4495,4490,4495,4490,352
20230602,125600,8150859410,4490,4490,4490,4490,763
20230602,125500,8147433540,4485,4495,4495,4485,1191
20230602,125400,8142085245,4495,4500,4500,4490,2451
20230602,125300,8131066855,4505,4495,4505,4495,1222
20230602,125200,8125566635,4500,4500,4505,4485,2549
20230602,125100,8114114740,4505,4530,4530,4500,6958
20230602,125000,8082693290,4525,4535,4540,4525,6516
20230602,124900,8053164290,4530,4535,4535,4525,5955
20230602,124800,8026188895,4535,4535,4540,4520,4882
20230602,124700,8004072395,4535,4520,4535,4510,4693
20230602,124600,7982838090,4520,4500,4520,4500,6555
20230602,124500,7953259145,4500,4505,4505,4500,1958
20230602,124400,7944444630,4505,4505,4510,4505,2403
20230602,124300,7933619005,4505,4500,4510,4500,6350
20230602,124200,7905019340,4490,4500,4505,4490,1556
20230602,124100,7898016850,4500,4500,4505,4490,3919
20230602,124000,7880381120,4500,4475,4505,4475,11029
20230602,123900,7830854985,4480,4475,4480,4475,2329
20230602,123800,7820431080,4475,4455,4485,4455,1527
20230602,123700,7813595690,4455,4470,4475,4440,3186
20230602,123600,7799404800,4470,4450,4470,4440,6132
20230602,123500,7772096100,4450,4465,4465,4450,2748
20230602,123400,7759866245,4450,4460,4470,4450,13626
20230602,123300,7699210215,4460,4460,4465,4455,1536
20230602,123200,7692360345,4460,4465,4465,4455,2604
20230602,123100,7680741805,4460,4460,4475,4460,2901
20230602,123000,7667798205,4465,4470,4485,4460,3016
20230602,122900,7654338940,4480,4460,4485,4460,1950
20230602,122800,7645613490,4470,4460,4485,4455,4613
20230602,122700,7624996580,4455,4450,4465,4450,7109
20230602,122600,7593322105,4455,4500,4500,4455,18951
20230602,122500,7508545000,4495,4495,4500,4485,1619
20230602,122400,7501270140,4495,4485,4495,4480,3442
20230602,122300,7485836630,4485,4485,4500,4480,1785
20230602,122200,7477834280,4480,4520,4520,4480,11689
20230602,122100,7425235500,4520,4495,4530,4490,3771
20230602,122000,7408227145,4495,4510,4510,4490,4841
20230602,121900,7386456095,4510,4485,4530,4480,11375
20230602,121800,7335244930,4480,4480,4485,4450,21402
20230602,121700,7239715540,4485,4555,4555,4460,42532
20230602,121600,7048269450,4555,4540,4555,4520,14364
20230602,121500,6983188675,4530,4580,4615,4530,38432
20230602,121400,6807591120,4580,4625,4660,4570,58191
20230602,121300,6539118175,4625,4580,4670,4570,174217
20230602,121200,5735276455,4585,4475,4585,4470,92362
20230602,121100,5315796220,4470,4480,4480,4470,442
20230602,121000,5313817645,4485,4485,4485,4485,1
20230602,120900,5313813160,4470,4475,4485,4470,1811
20230602,120800,5305706815,4480,4480,4480,4480,34
20230602,120700,5305554495,4455,4470,4480,4455,4516
20230602,120600,5285377005,4470,4470,4470,4465,1992
20230602,120500,5276478585,4470,4470,4470,4465,2238
20230602,120400,5266477170,4475,4475,4475,4475,286
20230602,120300,5265197320,4475,4475,4475,4475,115
20230602,120200,5264682695,4475,4485,4485,4475,810
20230602,120100,5261053010,4485,4485,4490,4485,1005
20230602,120000,5256545575,4485,4485,4485,4480,1715
20230602,115900,5248859320,4480,4490,4495,4480,4536
20230602,115800,5228501980,4490,4475,4490,4475,8866
20230602,115700,5188730505,4475,4465,4480,4460,3011
20230602,115600,5175272370,4470,4475,4475,4470,1001
20230602,115500,5170792900,4480,4485,4485,4465,679
20230602,115400,5167750930,4480,4470,4485,4470,4664
20230602,115300,5146872015,4465,4490,4490,4465,5149
20230602,115200,5123790725,4485,4495,4500,4485,7525
20230602,115100,5090011305,4495,4465,4495,4460,9213
20230602,115000,5048705510,4465,4465,4465,4455,1011
20230602,114900,5044193890,4465,4470,4470,4450,1961
20230602,114800,5035437085,4470,4450,4470,4450,2408
20230602,114700,5024678140,4450,4455,4455,4450,1778
20230602,114600,5016762710,4465,4470,4470,4465,2826
20230602,114500,5004137585,4470,4460,4470,4450,2304
20230602,114400,4993859660,4460,4460,4470,4450,2012
20230602,114300,4984891130,4470,4425,4470,4425,14849
20230602,114200,4918785235,4405,4435,4435,4405,183
20230602,114100,4917974560,4435,4435,4435,4425,1779
20230602,114000,4910085705,4430,4405,4430,4400,3929
20230602,113900,4892743955,4420,4420,4420,4420,500
20230602,113800,4890533955,4405,4425,4425,4405,697
20230602,113700,4887461805,4425,4430,4435,4425,1199
20230602,113600,4882149370,4430,4410,4430,4410,3312
20230602,113500,4867508475,4400,4400,4400,4400,200
20230602,113400,4866628475,4415,4375,4415,4375,652
20230602,113300,4863754905,4375,4415,4415,4370,7906
20230602,113200,4829065950,4415,4410,4415,4410,783
20230602,113100,4825611270,4410,4410,4410,4410,92
20230602,113000,4825205550,4410,4385,4410,4385,138
20230602,112900,4824597720,4380,4380,4410,4380,3505
20230602,112800,4809224145,4385,4405,4405,4385,4723
20230602,112700,4788510515,4405,4390,4405,4385,170
20230602,112600,4787763925,4400,4390,4400,4390,1762
20230602,112500,4780023250,4395,4395,4400,4390,2019
20230602,112400,4771158735,4390,4390,4390,4385,1561
20230602,112300,4764313565,4420,4420,4420,4385,1343
20230602,112200,4758420050,4420,4400,4420,4390,4736
20230602,112100,4737616725,4430,4430,4430,4400,1480
20230602,112000,4731102590,4405,4425,4440,4405,2169
20230602,111900,4721483660,4435,4430,4440,4400,6772
20230602,111800,4691459565,4400,4410,4430,4400,462
20230602,111700,4689422990,4410,4430,4435,4410,810
20230602,111600,4685849330,4435,4430,4440,4430,522
20230602,111500,4683534340,4435,4405,4435,4395,3481
20230602,111400,4668214775,4405,4405,4405,4405,1144
20230602,111300,4663175455,4405,4405,4405,4405,382
20230602,111200,4661492745,4410,4405,4410,4405,99
20230602,111100,4661056640,4440,4445,4445,4400,3808
20230602,111000,4644273105,4445,4410,4445,4410,618
20230602,110900,4641547170,4410,4400,4425,4395,6552
20230602,110800,4612696510,4400,4425,4430,4400,6921
20230602,110700,4582164110,4430,4430,4450,4430,568
20230602,110600,4579640180,4430,4430,4445,4425,1603
20230602,110500,4572539410,4450,4445,4450,4435,10086
20230602,110400,4527783535,4450,4455,4455,4450,4505
20230602,110300,4507725400,4455,4460,4465,4455,3773
20230602,110200,4490901405,4460,4450,4460,4445,4959
20230602,110100,4468798820,4450,4455,4460,4445,5730
20230602,110000,4443274130,4460,4445,4460,4440,4605
20230602,105900,4422783645,4440,4440,4475,4440,23685
20230602,105800,4317079700,4440,4435,4445,4430,4082
20230602,105700,4298976215,4430,4410,4445,4410,11654
20230602,105600,4247378145,4405,4400,4410,4400,2732
20230602,105500,4235343255,4400,4415,4415,4385,1969
20230602,105400,4226672515,4415,4420,4425,4410,4204
20230602,105300,4208115910,4425,4425,4425,4415,2279
20230602,105200,4198040705,4430,4415,4455,4415,14429
20230602,105100,4134000770,4420,4385,4420,4385,8400
20230602,105000,4096983055,4385,4385,4390,4385,5608
20230602,104900,4072371615,4385,4395,4395,4385,2556
20230602,104800,4061147105,4395,4400,4405,4395,7086
20230602,104700,4029968035,4400,4395,4400,4390,7482
20230602,104600,3997063845,4395,4375,4395,4375,9355
20230602,104500,3956057350,4375,4355,4375,4355,3033
20230602,104400,3942793225,4350,4340,4360,4340,543
20230602,104300,3940430945,4335,4365,4370,4335,1002
20230602,104200,3936080665,4335,4375,4375,4335,7365
20230602,104100,3904069515,4370,4375,4375,4370,3320
20230602,104000,3889555490,4380,4380,4380,4370,2984
20230602,103900,3876504170,4380,4380,4380,4370,4485
20230602,103800,3856868925,4380,4375,4395,4375,10189
20230602,103700,3812198395,4375,4370,4375,4365,3504
20230602,103600,3796877205,4375,4380,4380,4370,5593
20230602,103500,3772407950,4375,4370,4380,4365,8380
20230602,103400,3735752415,4365,4365,4370,4360,2495
20230602,103300,3724861285,4365,4360,4370,4355,11548
20230602,103200,3674473750,4360,4330,4360,4330,9933
20230602,103100,3631267915,4330,4315,4330,4315,511
20230602,103000,3629062905,4315,4305,4330,4305,3720
20230602,102900,3612999805,4305,4300,4310,4300,1815
20230602,102800,3605182950,4300,4300,4305,4295,6797
20230602,102700,3575961730,4300,4305,4305,4300,5633
20230602,102600,3551722475,4310,4305,4310,4305,776
20230602,102500,3548379665,4305,4305,4305,4305,1529
20230602,102400,3541797320,4305,4305,4310,4305,1588
20230602,102300,3534954255,4305,4310,4310,4305,221
20230602,102200,3534002825,4305,4310,4310,4305,2114
20230602,102100,3524895055,4315,4300,4315,4300,532
20230602,102000,3522603845,4305,4305,4305,4300,3071
20230602,101900,3509394385,4305,4300,4305,4300,1080
20230602,101800,3504747205,4305,4285,4305,4285,3244
20230602,101700,3490846155,4285,4310,4315,4285,28056
20230602,101600,3370277600,4305,4310,4310,4305,1751
20230602,101500,3362738715,4305,4310,4320,4305,819
20230602,101400,3359210590,4320,4310,4320,4305,6575
20230602,101300,3330888515,4315,4310,4315,4305,2371
20230602,101200,3320669595,4310,4315,4315,4310,1076
20230602,101100,3316031070,4305,4310,4315,4305,5818
20230602,101000,3290973420,4315,4320,4320,4315,1451
20230602,100900,3284712350,4315,4315,4320,4305,2216
20230602,100800,3275163510,4320,4310,4320,4310,766
20230602,100700,3271860190,4310,4315,4315,4305,3307
20230602,100600,3257608905,4320,4315,4320,4310,476
20230602,100500,3255555890,4315,4315,4315,4310,3410
20230602,100400,3240846565,4315,4320,4325,4315,1839
20230602,100300,3232908155,4320,4325,4325,4320,43
20230602,100200,3232722240,4325,4320,4325,4315,1875
20230602,100100,3224630310,4315,4315,4320,4315,934
20230602,100000,3220600090,4315,4315,4315,4315,183
20230602,095900,3219810445,4320,4310,4320,4310,837
20230602,095800,3216196795,4320,4305,4320,4300,6785
20230602,095700,3186975380,4305,4325,4325,4305,5931
20230602,095600,3161405085,4325,4325,4325,4310,9921
20230602,095500,3118566605,4325,4330,4330,4325,3269
20230602,095400,3104423470,4330,4340,4340,4330,4088
20230602,095300,3086708440,4335,4340,4345,4335,1095
20230602,095200,3081953685,4340,4335,4340,4335,23
20230602,095100,3081853875,4335,4340,4340,4330,7798
20230602,095000,3048050535,4335,4340,4340,4330,1661
20230602,094900,3040858150,4330,4335,4340,4330,1186
20230602,094800,3035715385,4335,4335,4335,4325,2739
20230602,094700,3023859470,4330,4340,4345,4330,3095
20230602,094600,3010433435,4345,4345,4345,4335,321
20230602,094500,3009039770,4345,4330,4350,4325,3344
20230602,094400,2994551180,4335,4335,4350,4335,3206
20230602,094300,2980639340,4335,4345,4345,4335,2116
20230602,094200,2971456455,4340,4345,4345,4340,1504
20230602,094100,2964925065,4345,4350,4350,4340,415
20230602,094000,2963123190,4340,4345,4355,4340,5106
20230602,093900,2940940375,4345,4335,4350,4335,4252
20230602,093800,2922466145,4335,4325,4345,4320,2078
20230602,093700,2913450195,4325,4310,4325,4310,2541
20230602,093600,2902488545,4305,4305,4315,4305,3051
20230602,093500,2889348160,4305,4310,4310,4305,2988
20230602,093400,2876484720,4305,4310,4310,4300,4414
20230602,093300,2857492050,4310,4320,4320,4300,19237
20230602,093200,2774649070,4320,4330,4330,4320,3234
20230602,093100,2760673190,4325,4330,4330,4325,3625
20230602,093000,2744979105,4325,4330,4330,4315,7452
20230602,092900,2712785465,4325,4305,4330,4300,6250
20230602,092800,2685838410,4305,4305,4310,4295,13485
20230602,092700,2627841055,4300,4325,4325,4300,26946
20230602,092600,2511777955,4320,4340,4340,4310,40832
20230602,092500,2335435300,4340,4350,4350,4330,24279
20230602,092400,2230087120,4350,4355,4355,4345,9436
20230602,092300,2189030005,4355,4360,4360,4355,6106
20230602,092200,2162420790,4355,4365,4370,4355,5913
20230602,092100,2136641705,4360,4365,4370,4360,10261
20230602,092000,2091854590,4370,4370,4380,4365,6391
20230602,091900,2063928485,4370,4375,4375,4365,12497
20230602,091800,2009336550,4375,4375,4380,4370,5034
20230602,091700,1987317580,4370,4385,4385,4370,4055
20230602,091600,1969577080,4390,4385,4390,4385,10218
20230602,091500,1924753735,4385,4360,4390,4355,14146
20230602,091400,1863000075,4360,4350,4360,4350,9057
20230602,091300,1823581025,4340,4355,4370,4335,25375
20230602,091200,1713233935,4350,4385,4385,4350,43330
20230602,091100,1524092535,4380,4385,4385,4375,16794
20230602,091000,1450547490,4385,4400,4410,4385,12658
20230602,090900,1394934780,4405,4410,4410,4395,10292
20230602,090800,1349617870,4415,4430,4435,4410,8641
20230602,090700,1311462520,4435,4405,4445,4405,7091
20230602,090600,1280121140,4415,4455,4465,4400,13136
20230602,090500,1221974835,4455,4405,4455,4380,32459
20230602,090400,1078848550,4410,4410,4410,4400,8462
20230602,090300,1041567065,4410,4430,4430,4405,14515
20230602,090200,977461290,4430,4400,4430,4395,21125
20230602,090100,884381895,4400,4390,4415,4360,35727
20230602,090000,727719625,4390,4360,4445,4360,166089