stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,202500,7100719770,8630,8630,8630,8630,2435
20230601,202400,7100719770,8630,8630,8630,8630,0
20230601,202300,7100719770,8630,8630,8630,8630,0
20230601,202200,7100719770,8630,8630,8630,8630,0
20230601,202100,7100719770,8630,8630,8630,8630,0
20230601,202000,7100719770,8630,8630,8630,8630,0
20230601,201900,7100719770,8630,8630,8630,8630,0
20230601,201800,7100719770,8630,8630,8630,8630,0
20230601,201700,7100719770,8630,8630,8630,8630,0
20230601,201600,7100719770,8630,8630,8630,8630,0
20230601,201500,7100719770,8630,8630,8630,8630,0
20230601,201400,7100719770,8630,8630,8630,8630,0
20230601,201300,7100719770,8630,8630,8630,8630,0
20230601,201200,7100719770,8630,8630,8630,8630,0
20230601,201100,7100719770,8630,8630,8630,8630,0
20230601,201000,7100719770,8630,8630,8630,8630,0
20230601,200900,7100719770,8630,8630,8630,8630,0
20230601,200800,7100719770,8630,8630,8630,8630,0
20230601,200700,7100719770,8630,8630,8630,8630,0
20230601,200600,7100719770,8630,8630,8630,8630,0
20230601,200500,7100719770,8630,8630,8630,8630,0
20230601,200400,7100719770,8630,8630,8630,8630,0
20230601,200300,7100719770,8630,8630,8630,8630,0
20230601,200200,7100719770,8630,8630,8630,8630,0
20230601,200100,7100719770,8630,8630,8630,8630,0
20230601,200000,7100719770,8630,8630,8630,8630,0
20230601,195900,7100719770,8630,8630,8630,8630,0
20230601,195800,7100719770,8630,8630,8630,8630,0
20230601,195700,7100719770,8630,8630,8630,8630,0
20230601,195600,7100719770,8630,8630,8630,8630,0
20230601,195500,7100719770,8630,8630,8630,8630,2435
20230601,195400,7100719770,8630,8630,8630,8630,0
20230601,195300,7100719770,8630,8630,8630,8630,0
20230601,195200,7100719770,8630,8630,8630,8630,0
20230601,195100,7100719770,8630,8630,8630,8630,0
20230601,195000,7100719770,8630,8630,8630,8630,0
20230601,194900,7100719770,8630,8630,8630,8630,0
20230601,194800,7100719770,8630,8630,8630,8630,0
20230601,194700,7100719770,8630,8630,8630,8630,0
20230601,194600,7100719770,8630,8630,8630,8630,0
20230601,194500,7100719770,8630,8630,8630,8630,0
20230601,194400,7100719770,8630,8630,8630,8630,0
20230601,194300,7100719770,8630,8630,8630,8630,0
20230601,194200,7100719770,8630,8630,8630,8630,0
20230601,194100,7100719770,8630,8630,8630,8630,0
20230601,194000,7100719770,8630,8630,8630,8630,0
20230601,193900,7100719770,8630,8630,8630,8630,0
20230601,193800,7100719770,8630,8630,8630,8630,0
20230601,193700,7100719770,8630,8630,8630,8630,0
20230601,193600,7100719770,8630,8630,8630,8630,0
20230601,193500,7100719770,8630,8630,8630,8630,0
20230601,193400,7100719770,8630,8630,8630,8630,0
20230601,193300,7100719770,8630,8630,8630,8630,0
20230601,193200,7100719770,8630,8630,8630,8630,0
20230601,193100,7100719770,8630,8630,8630,8630,0
20230601,193000,7100719770,8630,8630,8630,8630,0
20230601,192900,7100719770,8630,8630,8630,8630,0
20230601,192800,7100719770,8630,8630,8630,8630,0
20230601,192700,7100719770,8630,8630,8630,8630,0
20230601,192600,7100719770,8630,8630,8630,8630,0
20230601,192500,7100719770,8630,8630,8630,8630,2435
20230601,192400,7100719770,8630,8630,8630,8630,0
20230601,192300,7100719770,8630,8630,8630,8630,0
20230601,192200,7100719770,8630,8630,8630,8630,0
20230601,192100,7100719770,8630,8630,8630,8630,0
20230601,192000,7100719770,8630,8630,8630,8630,0
20230601,191900,7100719770,8630,8630,8630,8630,0
20230601,191800,7100719770,8630,8630,8630,8630,0
20230601,191700,7100719770,8630,8630,8630,8630,0
20230601,191600,7100719770,8630,8630,8630,8630,0
20230601,191500,7100719770,8630,8630,8630,8630,0
20230601,191400,7100719770,8630,8630,8630,8630,0
20230601,191300,7100719770,8630,8630,8630,8630,0
20230601,191200,7100719770,8630,8630,8630,8630,0
20230601,191100,7100719770,8630,8630,8630,8630,0
20230601,191000,7100719770,8630,8630,8630,8630,0
20230601,190900,7100719770,8630,8630,8630,8630,0
20230601,190800,7100719770,8630,8630,8630,8630,0
20230601,190700,7100719770,8630,8630,8630,8630,0
20230601,190600,7100719770,8630,8630,8630,8630,0
20230601,190500,7100719770,8630,8630,8630,8630,0
20230601,190400,7100719770,8630,8630,8630,8630,0
20230601,190300,7100719770,8630,8630,8630,8630,0
20230601,190200,7100719770,8630,8630,8630,8630,0
20230601,190100,7100719770,8630,8630,8630,8630,0
20230601,190000,7100719770,8630,8630,8630,8630,0
20230601,185900,7100719770,8630,8630,8630,8630,0
20230601,185800,7100719770,8630,8630,8630,8630,0
20230601,185700,7100719770,8630,8630,8630,8630,0
20230601,185600,7100719770,8630,8630,8630,8630,0
20230601,185500,7100719770,8630,8630,8630,8630,2435
20230601,185400,7100719770,8630,8630,8630,8630,0
20230601,185300,7100719770,8630,8630,8630,8630,0
20230601,185200,7100719770,8630,8630,8630,8630,0
20230601,185100,7100719770,8630,8630,8630,8630,0
20230601,185000,7100719770,8630,8630,8630,8630,0
20230601,184900,7100719770,8630,8630,8630,8630,0
20230601,184800,7100719770,8630,8630,8630,8630,0
20230601,184700,7100719770,8630,8630,8630,8630,0
20230601,184600,7100719770,8630,8630,8630,8630,0
20230601,184500,7100719770,8630,8630,8630,8630,0
20230601,184400,7100719770,8630,8630,8630,8630,0
20230601,184300,7100719770,8630,8630,8630,8630,0
20230601,184200,7100719770,8630,8630,8630,8630,0
20230601,184100,7100719770,8630,8630,8630,8630,0
20230601,184000,7100719770,8630,8630,8630,8630,0
20230601,183900,7100719770,8630,8630,8630,8630,0
20230601,183800,7100719770,8630,8630,8630,8630,0
20230601,183700,7100719770,8630,8630,8630,8630,0
20230601,183600,7100719770,8630,8630,8630,8630,0
20230601,183500,7100719770,8630,8630,8630,8630,0
20230601,183400,7100719770,8630,8630,8630,8630,0
20230601,183300,7100719770,8630,8630,8630,8630,0
20230601,183200,7100719770,8630,8630,8630,8630,0
20230601,183100,7100719770,8630,8630,8630,8630,0
20230601,183000,7100719770,8630,8630,8630,8630,0
20230601,182900,7100719770,8630,8630,8630,8630,0
20230601,182800,7100719770,8630,8630,8630,8630,0
20230601,182700,7100719770,8630,8630,8630,8630,0
20230601,182600,7100719770,8630,8630,8630,8630,0
20230601,182500,7100719770,8630,8630,8630,8630,2435
20230601,182400,7100719770,8630,8630,8630,8630,0
20230601,182300,7100719770,8630,8630,8630,8630,0
20230601,182200,7100719770,8630,8630,8630,8630,0
20230601,182100,7100719770,8630,8630,8630,8630,0
20230601,182000,7100719770,8630,8630,8630,8630,0
20230601,181900,7100719770,8630,8630,8630,8630,0
20230601,181800,7100719770,8630,8630,8630,8630,0
20230601,181700,7100719770,8630,8630,8630,8630,0
20230601,181600,7100719770,8630,8630,8630,8630,0
20230601,181500,7100719770,8630,8630,8630,8630,0
20230601,181400,7100719770,8630,8630,8630,8630,0
20230601,181300,7100719770,8630,8630,8630,8630,0
20230601,181200,7100719770,8630,8630,8630,8630,0
20230601,181100,7100719770,8630,8630,8630,8630,0
20230601,181000,7100719770,8630,8630,8630,8630,0
20230601,180900,7100719770,8630,8630,8630,8630,0
20230601,180800,7100719770,8630,8630,8630,8630,0
20230601,180700,7100719770,8630,8630,8630,8630,0
20230601,180600,7100719770,8630,8630,8630,8630,0
20230601,180500,7100719770,8630,8630,8630,8630,0
20230601,180400,7100719770,8630,8630,8630,8630,0
20230601,180300,7100719770,8630,8630,8630,8630,0
20230601,180200,7100719770,8630,8630,8630,8630,0
20230601,180100,7100719770,8630,8630,8630,8630,0
20230601,180000,7100719770,8630,8630,8630,8630,0
20230601,175900,7100719770,8630,8630,8630,8630,0
20230601,175800,7100719770,8630,8630,8630,8630,0
20230601,175700,7100719770,8630,8630,8630,8630,0
20230601,175600,7100719770,8630,8630,8630,8630,0
20230601,175500,7100719770,8630,8630,8630,8630,2435
20230601,175400,7100719770,8630,8630,8630,8630,0
20230601,175300,7100719770,8630,8630,8630,8630,0
20230601,175200,7100719770,8630,8630,8630,8630,0
20230601,175100,7100719770,8630,8630,8630,8630,0
20230601,175000,7100719770,8630,8630,8630,8630,0
20230601,174900,7100719770,8630,8630,8630,8630,0
20230601,174800,7100719770,8630,8630,8630,8630,0
20230601,174700,7100719770,8630,8630,8630,8630,0
20230601,174600,7100719770,8630,8630,8630,8630,0
20230601,174500,7100719770,8630,8630,8630,8630,0
20230601,174400,7100719770,8630,8630,8630,8630,0
20230601,174300,7100719770,8630,8630,8630,8630,0
20230601,174200,7100719770,8630,8630,8630,8630,0
20230601,174100,7100719770,8630,8630,8630,8630,0
20230601,174000,7100719770,8630,8630,8630,8630,0
20230601,173900,7100719770,8630,8630,8630,8630,0
20230601,173800,7100719770,8630,8630,8630,8630,0
20230601,173700,7100719770,8630,8630,8630,8630,0
20230601,173600,7100719770,8630,8630,8630,8630,0
20230601,173500,7100719770,8630,8630,8630,8630,0
20230601,173400,7100719770,8630,8630,8630,8630,0
20230601,173300,7100719770,8630,8630,8630,8630,0
20230601,173200,7100719770,8630,8630,8630,8630,0
20230601,173100,7100719770,8630,8630,8630,8630,0
20230601,173000,7100719770,8630,8630,8630,8630,0
20230601,172900,7100719770,8630,8630,8630,8630,0
20230601,172800,7100719770,8630,8630,8630,8630,0
20230601,172700,7100719770,8630,8630,8630,8630,0
20230601,172600,7100719770,8630,8630,8630,8630,0
20230601,172500,7100719770,8630,8630,8630,8630,2435
20230601,172400,7100719770,8630,8630,8630,8630,0
20230601,172300,7100719770,8630,8630,8630,8630,0
20230601,172200,7100719770,8630,8630,8630,8630,0
20230601,172100,7100719770,8630,8630,8630,8630,0
20230601,172000,7100719770,8630,8630,8630,8630,0
20230601,171900,7100719770,8630,8630,8630,8630,0
20230601,171800,7100719770,8630,8630,8630,8630,0
20230601,171700,7100719770,8630,8630,8630,8630,0
20230601,171600,7100719770,8630,8630,8630,8630,0
20230601,171500,7100719770,8630,8630,8630,8630,0
20230601,171400,7100719770,8630,8630,8630,8630,0
20230601,171300,7100719770,8630,8630,8630,8630,0
20230601,171200,7100719770,8630,8630,8630,8630,0
20230601,171100,7100719770,8630,8630,8630,8630,0
20230601,171000,7100719770,8630,8630,8630,8630,0
20230601,170900,7100719770,8630,8630,8630,8630,0
20230601,170800,7100719770,8630,8630,8630,8630,0
20230601,170700,7100719770,8630,8630,8630,8630,0
20230601,170600,7100719770,8630,8630,8630,8630,0
20230601,170500,7100719770,8630,8630,8630,8630,0
20230601,170400,7100719770,8630,8630,8630,8630,0
20230601,170300,7100719770,8630,8630,8630,8630,0
20230601,170200,7100719770,8630,8630,8630,8630,0
20230601,170100,7100719770,8630,8630,8630,8630,0
20230601,170000,7100719770,8630,8630,8630,8630,0
20230601,165900,7100719770,8630,8630,8630,8630,0
20230601,165800,7100719770,8630,8630,8630,8630,0
20230601,165700,7100719770,8630,8630,8630,8630,0
20230601,165600,7100719770,8630,8630,8630,8630,0
20230601,165500,7100719770,8630,8630,8630,8630,2435
20230601,165400,7100719770,8630,8630,8630,8630,0
20230601,165300,7100719770,8630,8630,8630,8630,0
20230601,165200,7100719770,8630,8630,8630,8630,0
20230601,165100,7100719770,8630,8630,8630,8630,0
20230601,165000,7100719770,8630,8630,8630,8630,0
20230601,164900,7100719770,8630,8630,8630,8630,0
20230601,164800,7100719770,8630,8630,8630,8630,0
20230601,164700,7100719770,8630,8630,8630,8630,0
20230601,164600,7100719770,8630,8630,8630,8630,0
20230601,164500,7100719770,8630,8630,8630,8630,0
20230601,164400,7100719770,8630,8630,8630,8630,0
20230601,164300,7100719770,8630,8630,8630,8630,0
20230601,164200,7100719770,8630,8630,8630,8630,0
20230601,164100,7100719770,8630,8630,8630,8630,0
20230601,164000,7100719770,8630,8630,8630,8630,0
20230601,163900,7100719770,8630,8630,8630,8630,0
20230601,163800,7100719770,8630,8630,8630,8630,0
20230601,163700,7100719770,8630,8630,8630,8630,0
20230601,163600,7100719770,8630,8630,8630,8630,0
20230601,163500,7100719770,8630,8630,8630,8630,0
20230601,163400,7100719770,8630,8630,8630,8630,0
20230601,163300,7100719770,8630,8630,8630,8630,0
20230601,163200,7100719770,8630,8630,8630,8630,0
20230601,163100,7100719770,8630,8630,8630,8630,0
20230601,163000,7100719770,8630,8630,8630,8630,0
20230601,162900,7100719770,8630,8630,8630,8630,0
20230601,162800,7100719770,8630,8630,8630,8630,0
20230601,162700,7100719770,8630,8630,8630,8630,0
20230601,162600,7100719770,8630,8630,8630,8630,0
20230601,162500,7100719770,8630,8630,8630,8630,2435
20230601,162400,7100719770,8630,8630,8630,8630,0
20230601,162300,7100719770,8630,8630,8630,8630,0
20230601,162200,7100719770,8630,8630,8630,8630,0
20230601,162100,7100719770,8630,8630,8630,8630,0
20230601,162000,7100719770,8630,8630,8630,8630,0
20230601,161900,7100719770,8630,8630,8630,8630,0
20230601,161800,7100719770,8630,8630,8630,8630,0
20230601,161700,7100719770,8630,8630,8630,8630,0
20230601,161600,7100719770,8630,8630,8630,8630,0
20230601,161500,7100719770,8630,8630,8630,8630,0
20230601,161400,7100719770,8630,8630,8630,8630,0
20230601,161300,7100719770,8630,8630,8630,8630,0
20230601,161200,7100719770,8630,8630,8630,8630,0
20230601,161100,7100719770,8630,8630,8630,8630,0
20230601,161000,7100719770,8630,8630,8630,8630,0
20230601,160900,7100719770,8630,8630,8630,8630,0
20230601,160800,7100719770,8630,8630,8630,8630,0
20230601,160700,7100719770,8630,8630,8630,8630,0
20230601,160600,7100719770,8630,8630,8630,8630,0
20230601,160500,7100719770,8630,8630,8630,8630,0
20230601,160400,7100719770,8630,8630,8630,8630,0
20230601,160300,7100719770,8630,8630,8630,8630,0
20230601,160200,7100719770,8630,8630,8630,8630,0
20230601,160100,7100719770,8630,8630,8630,8630,0
20230601,160000,7100719770,8630,8630,8630,8630,0
20230601,155900,7100719770,8630,8630,8630,8630,0
20230601,155800,7100719770,8630,8630,8630,8630,0
20230601,155700,7100719770,8630,8630,8630,8630,0
20230601,155600,7100719770,8630,8630,8630,8630,0
20230601,155500,7100719770,8630,8630,8630,8630,2435
20230601,155400,7100719770,8630,8630,8630,8630,0
20230601,155300,7100719770,8630,8630,8630,8630,0
20230601,155200,7100719770,8630,8630,8630,8630,0
20230601,155100,7100719770,8630,8630,8630,8630,0
20230601,155000,7100719770,8630,8630,8630,8630,0
20230601,154900,7100719770,8630,8630,8630,8630,0
20230601,154800,7100719770,8630,8630,8630,8630,0
20230601,154700,7100719770,8630,8630,8630,8630,0
20230601,154600,7100719770,8630,8630,8630,8630,0
20230601,154500,7100719770,8630,8630,8630,8630,0
20230601,154400,7100719770,8630,8630,8630,8630,0
20230601,154300,7100719770,8630,8630,8630,8630,0
20230601,154200,7100719770,8630,8630,8630,8630,0
20230601,154100,7100719770,8630,8630,8630,8630,0
20230601,154000,7100719770,8630,8630,8630,8630,0
20230601,153900,7100719770,8630,8630,8630,8630,0
20230601,153800,7100719770,8630,8630,8630,8630,0
20230601,153700,7100719770,8630,8630,8630,8630,0
20230601,153600,7100719770,8630,8630,8630,8630,0
20230601,153500,7100719770,8630,8630,8630,8630,0
20230601,153400,7100719770,8630,8630,8630,8630,0
20230601,153300,7100719770,8630,8630,8630,8630,0
20230601,153200,7100719770,8630,8630,8630,8630,0
20230601,153100,7100719770,8630,8630,8630,8630,0
20230601,153000,7100719770,8630,8630,8630,8630,2435
20230601,152900,7079705720,8660,8660,8660,8660,0
20230601,152800,7079705720,8660,8660,8660,8660,0
20230601,152700,7079705720,8660,8660,8660,8660,0
20230601,152600,7079705720,8660,8660,8660,8660,0
20230601,152500,7079705720,8660,8660,8660,8660,0
20230601,152400,7079705720,8660,8660,8660,8660,0
20230601,152300,7079705720,8660,8660,8660,8660,0
20230601,152200,7079705720,8660,8660,8660,8660,0
20230601,152100,7079705720,8660,8660,8660,8660,0
20230601,152000,7079705720,8660,8660,8660,8660,0
20230601,151900,7079705720,8660,8660,8690,8650,615
20230601,151800,7074377310,8660,8660,8690,8660,157
20230601,151700,7073016830,8660,8660,8680,8660,410
20230601,151600,7069466170,8650,8670,8690,8650,278
20230601,151500,7067052560,8670,8640,8670,8630,580
20230601,151400,7062037700,8650,8690,8700,8640,3420
20230601,151300,7032405010,8690,8650,8690,8640,436
20230601,151200,7028621970,8660,8660,8670,8660,462
20230601,151100,7024617240,8670,8630,8670,8630,55
20230601,151000,7024142400,8630,8620,8630,8620,601
20230601,150900,7018956250,8620,8620,8620,8610,1285
20230601,150800,7007879810,8610,8610,8610,8610,29
20230601,150700,7007630120,8600,8590,8600,8590,433
20230601,150600,7003906730,8590,8590,8600,8590,302
20230601,150500,7001312050,8590,8590,8590,8590,743
20230601,150400,6994929680,8590,8600,8600,8590,87
20230601,150300,6994182100,8600,8600,8600,8600,1757
20230601,150200,6979071900,8610,8620,8620,8600,576
20230601,150100,6974112620,8620,8620,8620,8620,1
20230601,150000,6974104000,8610,8610,8610,8610,3
20230601,145900,6974078170,8610,8610,8610,8610,22
20230601,145800,6973888750,8610,8610,8610,8610,10
20230601,145700,6973802650,8610,8600,8610,8600,183
20230601,145600,6972227390,8610,8600,8610,8600,20
20230601,145500,6972055280,8620,8610,8620,8610,14
20230601,145400,6971934700,8610,8600,8610,8590,244
20230601,145300,6969837370,8600,8620,8620,8600,52
20230601,145200,6969389410,8610,8610,8610,8610,76
20230601,145100,6968735050,8590,8590,8590,8590,2
20230601,145000,6968717870,8590,8600,8600,8590,341
20230601,144900,6965787330,8590,8600,8600,8590,201
20230601,144800,6964058810,8600,8590,8600,8590,29
20230601,144700,6963809460,8590,8590,8590,8590,9
20230601,144600,6963732150,8590,8580,8590,8580,149
20230601,144500,6962452850,8580,8590,8590,8580,64
20230601,144400,6961903110,8590,8580,8590,8580,231
20230601,144300,6959920550,8590,8580,8590,8580,120
20230601,144200,6958890940,8580,8590,8590,8580,516
20230601,144100,6954463640,8590,8580,8590,8580,186
20230601,144000,6952867700,8590,8590,8590,8590,179
20230601,143900,6951330090,8590,8590,8590,8590,50
20230601,143800,6950900590,8600,8600,8600,8600,170
20230601,143700,6949438590,8600,8600,8600,8590,1691
20230601,143600,6934896390,8590,8600,8600,8590,222
20230601,143500,6932988410,8600,8610,8610,8600,2122
20230601,143400,6914733480,8610,8620,8620,8610,17
20230601,143300,6914587100,8620,8620,8620,8620,3
20230601,143200,6914561240,8620,8620,8620,8620,446
20230601,143100,6910716720,8610,8610,8610,8600,173
20230601,143000,6909227580,8610,8620,8620,8610,470
20230601,142900,6905177270,8620,8620,8620,8620,65
20230601,142800,6904616970,8620,8630,8630,8620,354
20230601,142700,6901561960,8630,8630,8630,8630,3
20230601,142600,6901536070,8630,8630,8630,8630,14
20230601,142500,6901415250,8630,8620,8630,8620,199
20230601,142400,6899697910,8620,8610,8620,8610,157
20230601,142300,6898346130,8600,8590,8600,8590,180
20230601,142200,6896799590,8590,8590,8590,8590,84
20230601,142100,6896078030,8590,8590,8590,8590,51
20230601,142000,6895639940,8600,8600,8600,8600,31
20230601,141900,6895373340,8600,8600,8600,8590,244
20230601,141800,6893276630,8600,8600,8600,8600,176
20230601,141700,6891763030,8600,8620,8620,8600,210
20230601,141600,6889957010,8630,8610,8630,8610,430
20230601,141500,6886250800,8610,8610,8610,8610,378
20230601,141400,6882996220,8610,8610,8610,8610,100
20230601,141300,6882135220,8600,8600,8600,8600,324
20230601,141200,6879348820,8600,8620,8620,8600,379
20230601,141100,6876086940,8630,8620,8630,8620,315
20230601,141000,6873371630,8620,8610,8640,8610,504
20230601,140900,6869019810,8640,8590,8640,8590,83
20230601,140800,6868303140,8640,8600,8640,8600,244
20230601,140700,6866202950,8600,8600,8600,8580,200
20230601,140600,6864484970,8600,8590,8600,8590,128
20230601,140500,6863385420,8570,8580,8580,8560,2049
20230601,140400,6845837350,8570,8610,8610,8570,3079
20230601,140300,6819409680,8620,8640,8640,8620,198
20230601,140200,6817702320,8630,8620,8630,8620,141
20230601,140100,6816485870,8640,8620,8640,8610,894
20230601,140000,6808783150,8620,8630,8640,8620,316
20230601,135900,6806056680,8630,8640,8640,8630,48
20230601,135800,6805642100,8640,8630,8640,8630,24
20230601,135700,6805434820,8620,8630,8630,8620,248
20230601,135600,6803295760,8630,8630,8630,8630,221
20230601,135500,6801388530,8630,8640,8640,8630,634
20230601,135400,6795912210,8640,8630,8640,8630,568
20230601,135300,6791005050,8640,8640,8640,8630,631
20230601,135200,6785553230,8640,8640,8660,8640,362
20230601,135100,6782424060,8650,8670,8670,8640,1328
20230601,135000,6770924170,8660,8660,8660,8660,30
20230601,134900,6770664370,8680,8680,8680,8680,392
20230601,134800,6767261810,8680,8680,8680,8680,8
20230601,134700,6767192370,8690,8670,8690,8670,12
20230601,134600,6767088290,8690,8690,8690,8690,171
20230601,134500,6765602300,8680,8660,8680,8660,184
20230601,134400,6764006620,8650,8650,8650,8650,125
20230601,134300,6762925370,8660,8650,8660,8650,271
20230601,134200,6760581100,8650,8650,8650,8650,42
20230601,134100,6760217800,8650,8650,8650,8650,11
20230601,134000,6760122650,8650,8650,8650,8650,397
20230601,133900,6756688600,8650,8650,8650,8650,547
20230601,133800,6751957050,8640,8660,8660,8640,1332
20230601,133700,6740438420,8660,8680,8680,8660,1727
20230601,133600,6725467670,8680,8690,8690,8680,2555
20230601,133500,6703283840,8700,8710,8720,8700,698
20230601,133400,6697207720,8710,8710,8710,8710,129
20230601,133300,6696084130,8710,8710,8710,8710,626
20230601,133200,6690631670,8710,8720,8720,8710,114
20230601,133100,6689637730,8710,8710,8710,8710,0
20230601,133000,6689637730,8710,8700,8740,8700,165
20230601,132900,6688201860,8700,8710,8710,8700,2026
20230601,132800,6670564240,8710,8730,8730,8710,1007
20230601,132700,6661783950,8740,8740,8740,8740,8
20230601,132600,6661714030,8730,8730,8730,8730,14
20230601,132500,6661591810,8730,8750,8760,8730,245
20230601,132400,6659448480,8760,8760,8760,8760,78
20230601,132300,6658765200,8760,8740,8760,8710,546
20230601,132200,6654000940,8770,8750,8770,8750,842
20230601,132100,6646626180,8770,8770,8780,8770,35
20230601,132000,6646319220,8750,8750,8750,8750,21
20230601,131900,6646135470,8770,8740,8770,8740,77
20230601,131800,6645461410,8750,8730,8750,8730,680
20230601,131700,6639519670,8740,8740,8740,8740,655
20230601,131600,6633794970,8740,8730,8740,8730,778
20230601,131500,6627003000,8730,8720,8760,8720,1424
20230601,131400,6614567260,8720,8720,8720,8720,1130
20230601,131300,6604713660,8730,8730,8730,8720,2451
20230601,131200,6583323760,8740,8740,8740,8740,7
20230601,131100,6583262580,8730,8730,8730,8730,283
20230601,131000,6580791990,8730,8730,8730,8730,1149
20230601,130900,6570761220,8720,8720,8730,8720,188
20230601,130800,6569121760,8720,8720,8720,8720,14
20230601,130700,6568999680,8710,8710,8710,8710,114
20230601,130600,6568006740,8710,8720,8720,8710,632
20230601,130500,6562497500,8720,8720,8720,8720,30
20230601,130400,6562235900,8720,8720,8720,8720,115
20230601,130300,6561233100,8720,8720,8720,8720,1234
20230601,130200,6550472620,8740,8720,8740,8720,1002
20230601,130100,6541735140,8720,8730,8730,8720,217
20230601,130000,6539842580,8720,8740,8740,8720,608
20230601,125900,6534533640,8740,8750,8750,8740,166
20230601,125800,6533081290,8740,8750,8750,8740,237
20230601,125700,6531009540,8750,8750,8750,8750,0
20230601,125600,6531009540,8750,8750,8750,8750,8
20230601,125500,6530939540,8760,8750,8760,8750,29
20230601,125400,6530685540,8740,8730,8740,8730,71
20230601,125300,6530065210,8730,8750,8750,8730,1010
20230601,125200,6521242510,8740,8740,8740,8740,597
20230601,125100,6516024730,8750,8750,8750,8740,1011
20230601,125000,6507178590,8750,8750,8750,8750,395
20230601,124900,6503722340,8760,8770,8770,8760,12
20230601,124800,6503617180,8770,8750,8770,8750,121
20230601,124700,6502556090,8770,8770,8770,8770,1
20230601,124600,6502547320,8740,8770,8770,8740,609
20230601,124500,6497221110,8790,8790,8790,8790,0
20230601,124400,6497221110,8790,8780,8790,8780,1268
20230601,124300,6486077230,8780,8800,8800,8780,310
20230601,124200,6483351730,8800,8750,8800,8750,874
20230601,124100,6475675650,8780,8750,8790,8750,232
20230601,124000,6473641290,8730,8730,8730,8730,100
20230601,123900,6472768290,8730,8730,8740,8730,201
20230601,123800,6471013510,8730,8730,8750,8730,152
20230601,123700,6469686530,8730,8730,8730,8730,11
20230601,123600,6469590500,8730,8730,8750,8730,112
20230601,123500,6468611740,8750,8750,8750,8730,573
20230601,123400,6463601030,8760,8760,8760,8750,45
20230601,123300,6463207130,8760,8760,8760,8750,654
20230601,123200,6457480270,8760,8770,8770,8760,178
20230601,123100,6455920670,8770,8760,8770,8760,1047
20230601,123000,6446741640,8770,8790,8790,8760,602
20230601,122900,6441458210,8780,8780,8780,8780,230
20230601,122800,6439438810,8780,8780,8800,8780,1651
20230601,122700,6424942060,8790,8780,8790,8780,601
20230601,122600,6419664920,8790,8790,8790,8790,501
20230601,122500,6415261130,8810,8780,8810,8780,928
20230601,122400,6407095140,8780,8780,8780,8780,21
20230601,122300,6406910760,8780,8780,8780,8780,550
20230601,122200,6402081760,8780,8770,8780,8770,41
20230601,122100,6401722180,8770,8770,8770,8760,791
20230601,122000,6394788210,8770,8770,8770,8760,288
20230601,121900,6392262600,8780,8780,8780,8780,83
20230601,121800,6391533860,8790,8790,8790,8790,253
20230601,121700,6389309990,8790,8790,8790,8790,0
20230601,121600,6389309990,8790,8780,8790,8780,26
20230601,121500,6389081690,8780,8780,8780,8780,20
20230601,121400,6388906090,8790,8790,8790,8790,33
20230601,121300,6388616020,8790,8780,8790,8780,513
20230601,121200,6384110880,8780,8780,8780,8780,13
20230601,121100,6383996740,8780,8780,8780,8780,418
20230601,121000,6380326700,8780,8780,8780,8780,51
20230601,120900,6379878920,8780,8760,8780,8760,170
20230601,120800,6378386660,8760,8770,8770,8760,1672
20230601,120700,6363739910,8760,8780,8780,8760,1736
20230601,120600,6348514460,8780,8780,8790,8780,35
20230601,120500,6348207150,8790,8790,8790,8790,247
20230601,120400,6346036020,8790,8790,8790,8790,13
20230601,120300,6345921750,8800,8770,8800,8770,195
20230601,120200,6344208740,8770,8780,8780,8770,551
20230601,120100,6339375030,8790,8790,8790,8780,444
20230601,120000,6335472410,8790,8790,8800,8790,961
20230601,115900,6327016420,8790,8800,8800,8760,725
20230601,115800,6320648410,8800,8800,8800,8800,26
20230601,115700,6320419610,8800,8810,8810,8800,107
20230601,115600,6319478000,8810,8800,8810,8800,383
20230601,115500,6316105880,8820,8800,8820,8800,305
20230601,115400,6313418170,8790,8780,8790,8780,898
20230601,115300,6305532350,8780,8770,8780,8770,343
20230601,115200,6302521220,8770,8780,8780,8770,327
20230601,115100,6299651080,8780,8770,8780,8750,761
20230601,115000,6292985350,8770,8770,8770,8770,21
20230601,114900,6292801180,8760,8780,8790,8760,1136
20230601,114800,6282834060,8790,8800,8800,8780,333
20230601,114700,6279907060,8800,8820,8820,8800,2064
20230601,114600,6261722610,8830,8830,8830,8830,939
20230601,114500,6253431240,8830,8850,8850,8830,2767
20230601,114400,6228966640,8850,8860,8860,8850,1154
20230601,114300,6218748230,8860,8870,8870,8860,817
20230601,114200,6211503420,8870,8870,8870,8860,336
20230601,114100,6208523600,8870,8860,8870,8850,418
20230601,114000,6204818860,8870,8860,8870,8860,594
20230601,113900,6199556010,8860,8870,8880,8860,334
20230601,113800,6196595390,8870,8850,8870,8850,1857
20230601,113700,6180154910,8850,8900,8900,8840,3938
20230601,113600,6145285140,8870,8880,8890,8850,5639
20230601,113500,6095234270,8880,8900,8910,8850,5081
20230601,113400,6050098390,8900,8860,8930,8860,12898
20230601,113300,5935298510,8860,8880,8900,8860,7372
20230601,113200,5869859630,8880,8850,8920,8830,20554
20230601,113100,5687348470,8850,8830,8870,8810,5708
20230601,113000,5636827190,8830,8780,8830,8780,11585
20230601,112900,5534790170,8790,8760,8790,8750,3062
20230601,112800,5507922090,8770,8750,8770,8750,326
20230601,112700,5505065700,8740,8750,8750,8740,1793
20230601,112600,5489379850,8750,8740,8750,8740,302
20230601,112500,5486739350,8730,8730,8730,8730,645
20230601,112400,5481108500,8730,8730,8730,8730,20
20230601,112300,5480933900,8730,8740,8750,8730,90
20230601,112200,5480146900,8740,8740,8740,8740,380
20230601,112100,5476825700,8740,8750,8750,8740,31
20230601,112000,5476554500,8750,8740,8750,8740,502
20230601,111900,5472166100,8740,8740,8740,8740,268
20230601,111800,5469823780,8740,8760,8760,8740,153
20230601,111700,5468484620,8770,8760,8770,8760,32
20230601,111600,5468204030,8760,8760,8780,8760,939
20230601,111500,5459966980,8750,8730,8750,8730,856
20230601,111400,5452477570,8750,8750,8750,8750,10
20230601,111300,5452390070,8720,8720,8720,8720,318
20230601,111200,5449617110,8710,8750,8760,8710,2084
20230601,111100,5431407020,8750,8750,8760,8750,70
20230601,111000,5430794320,8750,8740,8760,8740,1460
20230601,110900,5418020530,8740,8760,8760,8740,1360
20230601,110800,5406124800,8750,8760,8760,8750,685
20230601,110700,5400124210,8760,8790,8790,8760,2239
20230601,110600,5380469030,8790,8790,8790,8760,688
20230601,110500,5374431640,8790,8760,8800,8750,5155
20230601,110400,5329137230,8750,8760,8770,8750,1627
20230601,110300,5314882480,8760,8770,8770,8740,692
20230601,110200,5308829200,8770,8730,8770,8730,5244
20230601,110100,5262956120,8740,8720,8740,8710,3216
20230601,110000,5234883500,8720,8720,8720,8710,939
20230601,105900,5226697290,8700,8710,8720,8700,571
20230601,105800,5221721900,8710,8690,8710,8690,959
20230601,105700,5213372500,8700,8680,8700,8680,329
20230601,105600,5210512440,8680,8680,8680,8680,536
20230601,105500,5205859960,8680,8680,8690,8680,100
20230601,105400,5204991910,8680,8690,8690,8680,365
20230601,105300,5201820560,8690,8690,8700,8690,1324
20230601,105200,5190303380,8690,8690,8700,8690,1001
20230601,105100,5181595840,8690,8690,8690,8680,309
20230601,105000,5178911570,8690,8680,8690,8670,215
20230601,104900,5177045790,8670,8670,8690,8670,125
20230601,104800,5175961940,8670,8680,8690,8670,2852
20230601,104700,5151193870,8680,8660,8680,8660,1141
20230601,104600,5141305910,8650,8640,8660,8640,153
20230601,104500,5139982450,8650,8640,8650,8640,1116
20230601,104400,5130338570,8620,8620,8630,8620,483
20230601,104300,5126174910,8620,8620,8650,8600,2126
20230601,104200,5107831870,8600,8580,8620,8580,1037
20230601,104100,5098930300,8580,8590,8590,8570,828
20230601,104000,5091825190,8590,8560,8590,8550,3763
20230601,103900,5059590180,8570,8630,8630,8560,8784
20230601,103800,4984179810,8630,8630,8630,8600,3995
20230601,103700,4949753510,8630,8630,8640,8620,826
20230601,103600,4942624990,8630,8640,8640,8610,555
20230601,103500,4937843440,8640,8650,8650,8610,956
20230601,103400,4929599050,8680,8580,8720,8580,3045
20230601,103300,4903277790,8580,8580,8600,8570,6464
20230601,103200,4847792130,8590,8650,8650,8570,8374
20230601,103100,4775791630,8650,8650,8660,8630,5160
20230601,103000,4731197280,8650,8670,8680,8640,3393
20230601,102900,4701805540,8680,8670,8690,8660,4302
20230601,102800,4664527140,8690,8640,8700,8600,5329
20230601,102700,4618408280,8600,8740,8740,8570,23744
20230601,102600,4412921240,8730,8750,8760,8730,9536
20230601,102500,4329506820,8760,8760,8770,8750,5868
20230601,102400,4278141350,8770,8780,8780,8760,8337
20230601,102300,4205068930,8760,8750,8790,8740,3731
20230601,102200,4172385510,8790,8820,8830,8740,27703
20230601,102100,3929265910,8810,8770,8830,8750,8945
20230601,102000,3850609740,8770,8780,8780,8720,19815
20230601,101900,3677286910,8780,8830,8830,8760,23219
20230601,101800,3473343430,8790,8870,8880,8750,44634
20230601,101700,3080169350,8870,8840,9100,8690,114314
20230601,101600,2061577170,8840,8810,9150,8730,172744
20230601,101500,520981250,8810,8540,8810,8540,19253
20230601,101400,352325700,8530,8530,8530,8530,528
20230601,101300,347821860,8550,8550,8550,8550,297
20230601,101200,345282510,8560,8570,8570,8560,756
20230601,101100,338810980,8570,8570,8570,8570,489
20230601,101000,334620250,8570,8570,8570,8570,150
20230601,100900,333334750,8570,8550,8570,8550,214
20230601,100800,331503100,8550,8560,8560,8550,57
20230601,100700,331015640,8560,8550,8560,8530,166
20230601,100600,329597010,8550,8550,8550,8550,90
20230601,100500,328827510,8550,8530,8550,8520,237
20230601,100400,326806140,8540,8540,8540,8540,51
20230601,100300,326370600,8540,8550,8550,8540,492
20230601,100200,322165470,8550,8550,8550,8550,122
20230601,100100,321122370,8550,8550,8550,8550,770
20230601,100000,314538870,8550,8550,8550,8550,118
20230601,095900,313529970,8550,8550,8550,8550,78
20230601,095800,312863070,8550,8550,8550,8550,32
20230601,095700,312589470,8550,8590,8590,8550,1931
20230601,095600,296074490,8570,8590,8590,8570,176
20230601,095500,294563830,8590,8570,8590,8570,401
20230601,095400,291121080,8570,8590,8590,8570,35
20230601,095300,290821090,8570,8600,8600,8570,245
20230601,095200,288716380,8600,8590,8600,8590,418
20230601,095100,285122930,8600,8570,8600,8570,925
20230601,095000,277191720,8580,8600,8600,8580,2328
20230601,094900,257207900,8580,8530,8600,8530,865
20230601,094800,249811180,8530,8520,8530,8520,50
20230601,094700,249385060,8500,8490,8500,8490,342
20230601,094600,246481050,8480,8490,8490,8480,199
20230601,094500,244792090,8490,8500,8500,8490,641
20230601,094400,239344180,8520,8530,8540,8510,918
20230601,094300,231524740,8540,8530,8540,8530,121
20230601,094200,230491570,8530,8510,8530,8510,407
20230601,094100,227024430,8510,8500,8510,8500,344
20230601,094000,224097080,8500,8490,8510,8490,245
20230601,093900,222012900,8500,8510,8510,8490,16
20230601,093800,221876810,8520,8510,8520,8510,56
20230601,093700,221400210,8520,8500,8520,8490,349
20230601,093600,218433770,8500,8490,8500,8480,243
20230601,093500,216371520,8500,8480,8500,8480,891
20230601,093400,208809470,8480,8480,8480,8480,221
20230601,093300,206935390,8490,8490,8490,8490,0
20230601,093200,206935390,8490,8490,8490,8490,0
20230601,093100,206935390,8490,8450,8490,8450,284
20230601,093000,204526580,8470,8450,8470,8450,268
20230601,092900,202261900,8450,8450,8450,8450,0
20230601,092800,202261900,8450,8480,8480,8450,752
20230601,092700,195903730,8480,8490,8490,8480,283
20230601,092600,193503720,8490,8490,8500,8490,486
20230601,092500,189377550,8490,8490,8490,8490,185
20230601,092400,187806900,8490,8490,8490,8490,100
20230601,092300,186957900,8490,8470,8490,8460,41
20230601,092200,186610580,8470,8470,8470,8470,12
20230601,092100,186508940,8470,8460,8470,8460,286
20230601,092000,184089350,8460,8460,8460,8460,29
20230601,091900,183844010,8460,8430,8460,8430,212
20230601,091800,182053190,8420,8440,8440,8420,583
20230601,091700,177141730,8430,8430,8430,8430,122
20230601,091600,176113270,8430,8430,8430,8430,155
20230601,091500,174806620,8440,8450,8460,8440,1137
20230601,091400,165208190,8440,8450,8450,8440,553
20230601,091300,160540840,8440,8440,8440,8440,300
20230601,091200,158008840,8440,8420,8440,8420,129
20230601,091100,156920220,8430,8410,8430,8410,458
20230601,091000,153064080,8410,8390,8410,8390,1195
20230601,090900,143037790,8390,8380,8390,8370,266
20230601,090800,140808480,8380,8380,8380,8370,725
20230601,090700,134737400,8370,8400,8400,8370,639
20230601,090600,129382830,8400,8400,8400,8400,29
20230601,090500,129139230,8400,8380,8400,8370,1005
20230601,090400,120722900,8380,8390,8390,8370,2349
20230601,090300,101030800,8400,8400,8410,8400,1679
20230601,090200,86926000,8400,8430,8430,8380,4152
20230601,090100,52073520,8400,8400,8450,8400,1235
20230601,090000,41688010,8410,8400,8410,8400,4957