stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214600,1237593050,15800,15800,15800,15800,5848
20230601,214500,1237593050,15800,15800,15800,15800,0
20230601,214400,1237593050,15800,15800,15800,15800,0
20230601,214300,1237593050,15800,15800,15800,15800,0
20230601,214200,1237593050,15800,15800,15800,15800,0
20230601,214100,1237593050,15800,15800,15800,15800,0
20230601,214000,1237593050,15800,15800,15800,15800,0
20230601,213900,1237593050,15800,15800,15800,15800,0
20230601,213800,1237593050,15800,15800,15800,15800,0
20230601,213700,1237593050,15800,15800,15800,15800,0
20230601,213600,1237593050,15800,15800,15800,15800,0
20230601,213500,1237593050,15800,15800,15800,15800,0
20230601,213400,1237593050,15800,15800,15800,15800,0
20230601,213300,1237593050,15800,15800,15800,15800,0
20230601,213200,1237593050,15800,15800,15800,15800,0
20230601,213100,1237593050,15800,15800,15800,15800,0
20230601,213000,1237593050,15800,15800,15800,15800,0
20230601,212900,1237593050,15800,15800,15800,15800,0
20230601,212800,1237593050,15800,15800,15800,15800,0
20230601,212700,1237593050,15800,15800,15800,15800,0
20230601,212600,1237593050,15800,15800,15800,15800,0
20230601,212500,1237593050,15800,15800,15800,15800,0
20230601,212400,1237593050,15800,15800,15800,15800,0
20230601,212300,1237593050,15800,15800,15800,15800,0
20230601,212200,1237593050,15800,15800,15800,15800,0
20230601,212100,1237593050,15800,15800,15800,15800,0
20230601,212000,1237593050,15800,15800,15800,15800,0
20230601,211900,1237593050,15800,15800,15800,15800,0
20230601,211800,1237593050,15800,15800,15800,15800,0
20230601,211700,1237593050,15800,15800,15800,15800,0
20230601,211600,1237593050,15800,15800,15800,15800,5848
20230601,211500,1237593050,15800,15800,15800,15800,0
20230601,211400,1237593050,15800,15800,15800,15800,0
20230601,211300,1237593050,15800,15800,15800,15800,0
20230601,211200,1237593050,15800,15800,15800,15800,0
20230601,211100,1237593050,15800,15800,15800,15800,0
20230601,211000,1237593050,15800,15800,15800,15800,0
20230601,210900,1237593050,15800,15800,15800,15800,0
20230601,210800,1237593050,15800,15800,15800,15800,0
20230601,210700,1237593050,15800,15800,15800,15800,0
20230601,210600,1237593050,15800,15800,15800,15800,0
20230601,210500,1237593050,15800,15800,15800,15800,0
20230601,210400,1237593050,15800,15800,15800,15800,0
20230601,210300,1237593050,15800,15800,15800,15800,0
20230601,210200,1237593050,15800,15800,15800,15800,0
20230601,210100,1237593050,15800,15800,15800,15800,0
20230601,210000,1237593050,15800,15800,15800,15800,0
20230601,205900,1237593050,15800,15800,15800,15800,0
20230601,205800,1237593050,15800,15800,15800,15800,0
20230601,205700,1237593050,15800,15800,15800,15800,0
20230601,205600,1237593050,15800,15800,15800,15800,0
20230601,205500,1237593050,15800,15800,15800,15800,0
20230601,205400,1237593050,15800,15800,15800,15800,0
20230601,205300,1237593050,15800,15800,15800,15800,0
20230601,205200,1237593050,15800,15800,15800,15800,0
20230601,205100,1237593050,15800,15800,15800,15800,0
20230601,205000,1237593050,15800,15800,15800,15800,0
20230601,204900,1237593050,15800,15800,15800,15800,0
20230601,204800,1237593050,15800,15800,15800,15800,0
20230601,204700,1237593050,15800,15800,15800,15800,0
20230601,204600,1237593050,15800,15800,15800,15800,5848
20230601,204500,1237593050,15800,15800,15800,15800,0
20230601,204400,1237593050,15800,15800,15800,15800,0
20230601,204300,1237593050,15800,15800,15800,15800,0
20230601,204200,1237593050,15800,15800,15800,15800,0
20230601,204100,1237593050,15800,15800,15800,15800,0
20230601,204000,1237593050,15800,15800,15800,15800,0
20230601,203900,1237593050,15800,15800,15800,15800,0
20230601,203800,1237593050,15800,15800,15800,15800,0
20230601,203700,1237593050,15800,15800,15800,15800,0
20230601,203600,1237593050,15800,15800,15800,15800,0
20230601,203500,1237593050,15800,15800,15800,15800,0
20230601,203400,1237593050,15800,15800,15800,15800,0
20230601,203300,1237593050,15800,15800,15800,15800,0
20230601,203200,1237593050,15800,15800,15800,15800,0
20230601,203100,1237593050,15800,15800,15800,15800,0
20230601,203000,1237593050,15800,15800,15800,15800,0
20230601,202900,1237593050,15800,15800,15800,15800,0
20230601,202800,1237593050,15800,15800,15800,15800,0
20230601,202700,1237593050,15800,15800,15800,15800,0
20230601,202600,1237593050,15800,15800,15800,15800,0
20230601,202500,1237593050,15800,15800,15800,15800,0
20230601,202400,1237593050,15800,15800,15800,15800,0
20230601,202300,1237593050,15800,15800,15800,15800,0
20230601,202200,1237593050,15800,15800,15800,15800,0
20230601,202100,1237593050,15800,15800,15800,15800,0
20230601,202000,1237593050,15800,15800,15800,15800,0
20230601,201900,1237593050,15800,15800,15800,15800,0
20230601,201800,1237593050,15800,15800,15800,15800,0
20230601,201700,1237593050,15800,15800,15800,15800,0
20230601,201600,1237593050,15800,15800,15800,15800,5848
20230601,201500,1237593050,15800,15800,15800,15800,0
20230601,201400,1237593050,15800,15800,15800,15800,0
20230601,201300,1237593050,15800,15800,15800,15800,0
20230601,201200,1237593050,15800,15800,15800,15800,0
20230601,201100,1237593050,15800,15800,15800,15800,0
20230601,201000,1237593050,15800,15800,15800,15800,0
20230601,200900,1237593050,15800,15800,15800,15800,0
20230601,200800,1237593050,15800,15800,15800,15800,0
20230601,200700,1237593050,15800,15800,15800,15800,0
20230601,200600,1237593050,15800,15800,15800,15800,0
20230601,200500,1237593050,15800,15800,15800,15800,0
20230601,200400,1237593050,15800,15800,15800,15800,0
20230601,200300,1237593050,15800,15800,15800,15800,0
20230601,200200,1237593050,15800,15800,15800,15800,0
20230601,200100,1237593050,15800,15800,15800,15800,0
20230601,200000,1237593050,15800,15800,15800,15800,0
20230601,195900,1237593050,15800,15800,15800,15800,0
20230601,195800,1237593050,15800,15800,15800,15800,0
20230601,195700,1237593050,15800,15800,15800,15800,0
20230601,195600,1237593050,15800,15800,15800,15800,0
20230601,195500,1237593050,15800,15800,15800,15800,0
20230601,195400,1237593050,15800,15800,15800,15800,0
20230601,195300,1237593050,15800,15800,15800,15800,0
20230601,195200,1237593050,15800,15800,15800,15800,0
20230601,195100,1237593050,15800,15800,15800,15800,0
20230601,195000,1237593050,15800,15800,15800,15800,0
20230601,194900,1237593050,15800,15800,15800,15800,0
20230601,194800,1237593050,15800,15800,15800,15800,0
20230601,194700,1237593050,15800,15800,15800,15800,0
20230601,194600,1237593050,15800,15800,15800,15800,5848
20230601,194500,1237593050,15800,15800,15800,15800,0
20230601,194400,1237593050,15800,15800,15800,15800,0
20230601,194300,1237593050,15800,15800,15800,15800,0
20230601,194200,1237593050,15800,15800,15800,15800,0
20230601,194100,1237593050,15800,15800,15800,15800,0
20230601,194000,1237593050,15800,15800,15800,15800,0
20230601,193900,1237593050,15800,15800,15800,15800,0
20230601,193800,1237593050,15800,15800,15800,15800,0
20230601,193700,1237593050,15800,15800,15800,15800,0
20230601,193600,1237593050,15800,15800,15800,15800,0
20230601,193500,1237593050,15800,15800,15800,15800,0
20230601,193400,1237593050,15800,15800,15800,15800,0
20230601,193300,1237593050,15800,15800,15800,15800,0
20230601,193200,1237593050,15800,15800,15800,15800,0
20230601,193100,1237593050,15800,15800,15800,15800,0
20230601,193000,1237593050,15800,15800,15800,15800,0
20230601,192900,1237593050,15800,15800,15800,15800,0
20230601,192800,1237593050,15800,15800,15800,15800,0
20230601,192700,1237593050,15800,15800,15800,15800,0
20230601,192600,1237593050,15800,15800,15800,15800,0
20230601,192500,1237593050,15800,15800,15800,15800,0
20230601,192400,1237593050,15800,15800,15800,15800,0
20230601,192300,1237593050,15800,15800,15800,15800,0
20230601,192200,1237593050,15800,15800,15800,15800,0
20230601,192100,1237593050,15800,15800,15800,15800,0
20230601,192000,1237593050,15800,15800,15800,15800,0
20230601,191900,1237593050,15800,15800,15800,15800,0
20230601,191800,1237593050,15800,15800,15800,15800,0
20230601,191700,1237593050,15800,15800,15800,15800,0
20230601,191600,1237593050,15800,15800,15800,15800,5848
20230601,191500,1237593050,15800,15800,15800,15800,0
20230601,191400,1237593050,15800,15800,15800,15800,0
20230601,191300,1237593050,15800,15800,15800,15800,0
20230601,191200,1237593050,15800,15800,15800,15800,0
20230601,191100,1237593050,15800,15800,15800,15800,0
20230601,191000,1237593050,15800,15800,15800,15800,0
20230601,190900,1237593050,15800,15800,15800,15800,0
20230601,190800,1237593050,15800,15800,15800,15800,0
20230601,190700,1237593050,15800,15800,15800,15800,0
20230601,190600,1237593050,15800,15800,15800,15800,0
20230601,190500,1237593050,15800,15800,15800,15800,0
20230601,190400,1237593050,15800,15800,15800,15800,0
20230601,190300,1237593050,15800,15800,15800,15800,0
20230601,190200,1237593050,15800,15800,15800,15800,0
20230601,190100,1237593050,15800,15800,15800,15800,0
20230601,190000,1237593050,15800,15800,15800,15800,0
20230601,185900,1237593050,15800,15800,15800,15800,0
20230601,185800,1237593050,15800,15800,15800,15800,0
20230601,185700,1237593050,15800,15800,15800,15800,0
20230601,185600,1237593050,15800,15800,15800,15800,0
20230601,185500,1237593050,15800,15800,15800,15800,0
20230601,185400,1237593050,15800,15800,15800,15800,0
20230601,185300,1237593050,15800,15800,15800,15800,0
20230601,185200,1237593050,15800,15800,15800,15800,0
20230601,185100,1237593050,15800,15800,15800,15800,0
20230601,185000,1237593050,15800,15800,15800,15800,0
20230601,184900,1237593050,15800,15800,15800,15800,0
20230601,184800,1237593050,15800,15800,15800,15800,0
20230601,184700,1237593050,15800,15800,15800,15800,0
20230601,184600,1237593050,15800,15800,15800,15800,5848
20230601,184500,1237593050,15800,15800,15800,15800,0
20230601,184400,1237593050,15800,15800,15800,15800,0
20230601,184300,1237593050,15800,15800,15800,15800,0
20230601,184200,1237593050,15800,15800,15800,15800,0
20230601,184100,1237593050,15800,15800,15800,15800,0
20230601,184000,1237593050,15800,15800,15800,15800,0
20230601,183900,1237593050,15800,15800,15800,15800,0
20230601,183800,1237593050,15800,15800,15800,15800,0
20230601,183700,1237593050,15800,15800,15800,15800,0
20230601,183600,1237593050,15800,15800,15800,15800,0
20230601,183500,1237593050,15800,15800,15800,15800,0
20230601,183400,1237593050,15800,15800,15800,15800,0
20230601,183300,1237593050,15800,15800,15800,15800,0
20230601,183200,1237593050,15800,15800,15800,15800,0
20230601,183100,1237593050,15800,15800,15800,15800,0
20230601,183000,1237593050,15800,15800,15800,15800,0
20230601,182900,1237593050,15800,15800,15800,15800,0
20230601,182800,1237593050,15800,15800,15800,15800,0
20230601,182700,1237593050,15800,15800,15800,15800,0
20230601,182600,1237593050,15800,15800,15800,15800,0
20230601,182500,1237593050,15800,15800,15800,15800,0
20230601,182400,1237593050,15800,15800,15800,15800,0
20230601,182300,1237593050,15800,15800,15800,15800,0
20230601,182200,1237593050,15800,15800,15800,15800,0
20230601,182100,1237593050,15800,15800,15800,15800,0
20230601,182000,1237593050,15800,15800,15800,15800,0
20230601,181900,1237593050,15800,15800,15800,15800,0
20230601,181800,1237593050,15800,15800,15800,15800,0
20230601,181700,1237593050,15800,15800,15800,15800,0
20230601,181600,1237593050,15800,15800,15800,15800,5848
20230601,181500,1237593050,15800,15800,15800,15800,0
20230601,181400,1237593050,15800,15800,15800,15800,0
20230601,181300,1237593050,15800,15800,15800,15800,0
20230601,181200,1237593050,15800,15800,15800,15800,0
20230601,181100,1237593050,15800,15800,15800,15800,0
20230601,181000,1237593050,15800,15800,15800,15800,0
20230601,180900,1237593050,15800,15800,15800,15800,0
20230601,180800,1237593050,15800,15800,15800,15800,0
20230601,180700,1237593050,15800,15800,15800,15800,0
20230601,180600,1237593050,15800,15800,15800,15800,0
20230601,180500,1237593050,15800,15800,15800,15800,0
20230601,180400,1237593050,15800,15800,15800,15800,0
20230601,180300,1237593050,15800,15800,15800,15800,0
20230601,180200,1237593050,15800,15800,15800,15800,0
20230601,180100,1237593050,15800,15800,15800,15800,0
20230601,180000,1237593050,15800,15800,15800,15800,0
20230601,175900,1237593050,15800,15800,15800,15800,0
20230601,175800,1237593050,15800,15800,15800,15800,0
20230601,175700,1237593050,15800,15800,15800,15800,0
20230601,175600,1237593050,15800,15800,15800,15800,0
20230601,175500,1237593050,15800,15800,15800,15800,0
20230601,175400,1237593050,15800,15800,15800,15800,0
20230601,175300,1237593050,15800,15800,15800,15800,0
20230601,175200,1237593050,15800,15800,15800,15800,0
20230601,175100,1237593050,15800,15800,15800,15800,0
20230601,175000,1237593050,15800,15800,15800,15800,0
20230601,174900,1237593050,15800,15800,15800,15800,0
20230601,174800,1237593050,15800,15800,15800,15800,0
20230601,174700,1237593050,15800,15800,15800,15800,0
20230601,174600,1237593050,15800,15800,15800,15800,5848
20230601,174500,1237593050,15800,15800,15800,15800,0
20230601,174400,1237593050,15800,15800,15800,15800,0
20230601,174300,1237593050,15800,15800,15800,15800,0
20230601,174200,1237593050,15800,15800,15800,15800,0
20230601,174100,1237593050,15800,15800,15800,15800,0
20230601,174000,1237593050,15800,15800,15800,15800,0
20230601,173900,1237593050,15800,15800,15800,15800,0
20230601,173800,1237593050,15800,15800,15800,15800,0
20230601,173700,1237593050,15800,15800,15800,15800,0
20230601,173600,1237593050,15800,15800,15800,15800,0
20230601,173500,1237593050,15800,15800,15800,15800,0
20230601,173400,1237593050,15800,15800,15800,15800,0
20230601,173300,1237593050,15800,15800,15800,15800,0
20230601,173200,1237593050,15800,15800,15800,15800,0
20230601,173100,1237593050,15800,15800,15800,15800,0
20230601,173000,1237593050,15800,15800,15800,15800,0
20230601,172900,1237593050,15800,15800,15800,15800,0
20230601,172800,1237593050,15800,15800,15800,15800,0
20230601,172700,1237593050,15800,15800,15800,15800,0
20230601,172600,1237593050,15800,15800,15800,15800,0
20230601,172500,1237593050,15800,15800,15800,15800,0
20230601,172400,1237593050,15800,15800,15800,15800,0
20230601,172300,1237593050,15800,15800,15800,15800,0
20230601,172200,1237593050,15800,15800,15800,15800,0
20230601,172100,1237593050,15800,15800,15800,15800,0
20230601,172000,1237593050,15800,15800,15800,15800,0
20230601,171900,1237593050,15800,15800,15800,15800,0
20230601,171800,1237593050,15800,15800,15800,15800,0
20230601,171700,1237593050,15800,15800,15800,15800,0
20230601,171600,1237593050,15800,15800,15800,15800,5848
20230601,171500,1237593050,15800,15800,15800,15800,0
20230601,171400,1237593050,15800,15800,15800,15800,0
20230601,171300,1237593050,15800,15800,15800,15800,0
20230601,171200,1237593050,15800,15800,15800,15800,0
20230601,171100,1237593050,15800,15800,15800,15800,0
20230601,171000,1237593050,15800,15800,15800,15800,0
20230601,170900,1237593050,15800,15800,15800,15800,0
20230601,170800,1237593050,15800,15800,15800,15800,0
20230601,170700,1237593050,15800,15800,15800,15800,0
20230601,170600,1237593050,15800,15800,15800,15800,0
20230601,170500,1237593050,15800,15800,15800,15800,0
20230601,170400,1237593050,15800,15800,15800,15800,0
20230601,170300,1237593050,15800,15800,15800,15800,0
20230601,170200,1237593050,15800,15800,15800,15800,0
20230601,170100,1237593050,15800,15800,15800,15800,0
20230601,170000,1237593050,15800,15800,15800,15800,0
20230601,165900,1237593050,15800,15800,15800,15800,0
20230601,165800,1237593050,15800,15800,15800,15800,0
20230601,165700,1237593050,15800,15800,15800,15800,0
20230601,165600,1237593050,15800,15800,15800,15800,0
20230601,165500,1237593050,15800,15800,15800,15800,0
20230601,165400,1237593050,15800,15800,15800,15800,0
20230601,165300,1237593050,15800,15800,15800,15800,0
20230601,165200,1237593050,15800,15800,15800,15800,0
20230601,165100,1237593050,15800,15800,15800,15800,0
20230601,165000,1237593050,15800,15800,15800,15800,0
20230601,164900,1237593050,15800,15800,15800,15800,0
20230601,164800,1237593050,15800,15800,15800,15800,0
20230601,164700,1237593050,15800,15800,15800,15800,0
20230601,164600,1237593050,15800,15800,15800,15800,5848
20230601,164500,1237593050,15800,15800,15800,15800,0
20230601,164400,1237593050,15800,15800,15800,15800,0
20230601,164300,1237593050,15800,15800,15800,15800,0
20230601,164200,1237593050,15800,15800,15800,15800,0
20230601,164100,1237593050,15800,15800,15800,15800,0
20230601,164000,1237593050,15800,15800,15800,15800,0
20230601,163900,1237593050,15800,15800,15800,15800,0
20230601,163800,1237593050,15800,15800,15800,15800,0
20230601,163700,1237593050,15800,15800,15800,15800,0
20230601,163600,1237593050,15800,15800,15800,15800,0
20230601,163500,1237593050,15800,15800,15800,15800,0
20230601,163400,1237593050,15800,15800,15800,15800,0
20230601,163300,1237593050,15800,15800,15800,15800,0
20230601,163200,1237593050,15800,15800,15800,15800,0
20230601,163100,1237593050,15800,15800,15800,15800,0
20230601,163000,1237593050,15800,15800,15800,15800,0
20230601,162900,1237593050,15800,15800,15800,15800,0
20230601,162800,1237593050,15800,15800,15800,15800,0
20230601,162700,1237593050,15800,15800,15800,15800,0
20230601,162600,1237593050,15800,15800,15800,15800,0
20230601,162500,1237593050,15800,15800,15800,15800,0
20230601,162400,1237593050,15800,15800,15800,15800,0
20230601,162300,1237593050,15800,15800,15800,15800,0
20230601,162200,1237593050,15800,15800,15800,15800,0
20230601,162100,1237593050,15800,15800,15800,15800,0
20230601,162000,1237593050,15800,15800,15800,15800,0
20230601,161900,1237593050,15800,15800,15800,15800,0
20230601,161800,1237593050,15800,15800,15800,15800,0
20230601,161700,1237593050,15800,15800,15800,15800,0
20230601,161600,1237593050,15800,15800,15800,15800,5848
20230601,161500,1237593050,15800,15800,15800,15800,0
20230601,161400,1237593050,15800,15800,15800,15800,0
20230601,161300,1237593050,15800,15800,15800,15800,0
20230601,161200,1237593050,15800,15800,15800,15800,0
20230601,161100,1237593050,15800,15800,15800,15800,0
20230601,161000,1237593050,15800,15800,15800,15800,0
20230601,160900,1237593050,15800,15800,15800,15800,0
20230601,160800,1237593050,15800,15800,15800,15800,0
20230601,160700,1237593050,15800,15800,15800,15800,0
20230601,160600,1237593050,15800,15800,15800,15800,0
20230601,160500,1237593050,15800,15800,15800,15800,0
20230601,160400,1237593050,15800,15800,15800,15800,0
20230601,160300,1237593050,15800,15800,15800,15800,0
20230601,160200,1237593050,15800,15800,15800,15800,0
20230601,160100,1237593050,15800,15800,15800,15800,0
20230601,160000,1237593050,15800,15800,15800,15800,0
20230601,155900,1237593050,15800,15800,15800,15800,0
20230601,155800,1237593050,15800,15800,15800,15800,0
20230601,155700,1237593050,15800,15800,15800,15800,0
20230601,155600,1237593050,15800,15800,15800,15800,0
20230601,155500,1237593050,15800,15800,15800,15800,0
20230601,155400,1237593050,15800,15800,15800,15800,0
20230601,155300,1237593050,15800,15800,15800,15800,0
20230601,155200,1237593050,15800,15800,15800,15800,0
20230601,155100,1237593050,15800,15800,15800,15800,0
20230601,155000,1237593050,15800,15800,15800,15800,0
20230601,154900,1237593050,15800,15800,15800,15800,0
20230601,154800,1237593050,15800,15800,15800,15800,0
20230601,154700,1237593050,15800,15800,15800,15800,0
20230601,154600,1237593050,15800,15800,15800,15800,5848
20230601,154500,1237593050,15800,15800,15800,15800,0
20230601,154400,1237593050,15800,15800,15800,15800,0
20230601,154300,1237593050,15800,15800,15800,15800,0
20230601,154200,1237593050,15800,15800,15800,15800,0
20230601,154100,1237593050,15800,15800,15800,15800,0
20230601,154000,1237593050,15800,15800,15800,15800,0
20230601,153900,1237593050,15800,15800,15800,15800,0
20230601,153800,1237593050,15800,15800,15800,15800,0
20230601,153700,1237593050,15800,15800,15800,15800,0
20230601,153600,1237593050,15800,15800,15800,15800,0
20230601,153500,1237593050,15800,15800,15800,15800,0
20230601,153400,1237593050,15800,15800,15800,15800,0
20230601,153300,1237593050,15800,15800,15800,15800,0
20230601,153200,1237593050,15800,15800,15800,15800,0
20230601,153100,1237593050,15800,15800,15800,15800,0
20230601,153000,1237593050,15800,15800,15800,15800,5848
20230601,152900,1145194650,15760,15760,15760,15760,0
20230601,152800,1145194650,15760,15760,15760,15760,0
20230601,152700,1145194650,15760,15760,15760,15760,0
20230601,152600,1145194650,15760,15760,15760,15760,0
20230601,152500,1145194650,15760,15760,15760,15760,0
20230601,152400,1145194650,15760,15760,15760,15760,0
20230601,152300,1145194650,15760,15760,15760,15760,0
20230601,152200,1145194650,15760,15760,15760,15760,0
20230601,152100,1145194650,15760,15760,15760,15760,0
20230601,152000,1145194650,15760,15760,15760,15760,0
20230601,151900,1145194650,15760,15750,15770,15750,150
20230601,151800,1142830760,15760,15750,15760,15750,340
20230601,151700,1137475650,15750,15750,15760,15750,62
20230601,151600,1136498950,15750,15740,15760,15740,167
20230601,151500,1133868530,15740,15740,15760,15740,71
20230601,151400,1132750720,15740,15760,15760,15740,48
20230601,151300,1131994920,15740,15730,15780,15730,55
20230601,151200,1131128850,15730,15720,15760,15720,942
20230601,151100,1116308460,15720,15720,15730,15720,56
20230601,151000,1115428060,15730,15730,15730,15720,34
20230601,150900,1114893420,15720,15720,15730,15720,382
20230601,150800,1108888280,15720,15730,15730,15720,25
20230601,150700,1108495180,15730,15720,15730,15720,38
20230601,150600,1107897730,15720,15720,15730,15720,26
20230601,150500,1107488920,15720,15720,15730,15720,31
20230601,150400,1107001520,15720,15720,15730,15710,381
20230601,150300,1101012470,15730,15730,15730,15720,43
20230601,150200,1100336330,15730,15720,15730,15720,69
20230601,150100,1099251310,15720,15720,15730,15720,478
20230601,150000,1091732440,15730,15710,15730,15710,309
20230601,145900,1086873530,15710,15710,15720,15710,170
20230601,145800,1084202750,15730,15710,15730,15710,304
20230601,145700,1079424820,15720,15710,15720,15710,575
20230601,145600,1070390970,15720,15710,15720,15710,282
20230601,145500,1065959500,15720,15720,15730,15710,296
20230601,145400,1061307410,15710,15720,15720,15710,326
20230601,145300,1056184830,15710,15710,15720,15710,336
20230601,145200,1050905850,15720,15720,15730,15710,222
20230601,145100,1047415540,15720,15720,15730,15720,328
20230601,145000,1042259110,15720,15730,15730,15720,236
20230601,144900,1038548580,15730,15710,15730,15710,291
20230601,144800,1033975200,15710,15720,15720,15710,234
20230601,144700,1030298030,15710,15720,15720,15710,257
20230601,144600,1026260130,15720,15720,15720,15710,923
20230601,144500,1011758240,15730,15710,15730,15710,235
20230601,144400,1008064760,15710,15720,15730,15710,177
20230601,144300,1005282950,15730,15730,15730,15710,283
20230601,144200,1000835120,15720,15700,15720,15700,255
20230601,144100,996828840,15700,15710,15710,15700,1128
20230601,144000,979118040,15700,15700,15720,15700,181
20230601,143900,976275390,15700,15720,15720,15700,643
20230601,143800,966174950,15710,15710,15720,15710,445
20230601,143700,959183730,15710,15710,15730,15710,279
20230601,143600,954799050,15710,15720,15720,15710,314
20230601,143500,949865110,15720,15710,15720,15710,361
20230601,143400,944193090,15720,15710,15720,15710,176
20230601,143300,941427860,15710,15720,15720,15710,305
20230601,143200,936635330,15720,15720,15730,15710,337
20230601,143100,931338830,15710,15720,15730,15710,330
20230601,143000,926151770,15720,15720,15720,15710,188
20230601,142900,923197670,15720,15710,15730,15710,333
20230601,142800,917963990,15720,15710,15730,15710,283
20230601,142700,913516450,15720,15710,15730,15710,337
20230601,142600,908220030,15720,15730,15730,15710,312
20230601,142500,903315000,15730,15710,15730,15710,219
20230601,142400,899872190,15720,15710,15720,15710,600
20230601,142300,890442170,15720,15720,15720,15710,169
20230601,142200,887786990,15710,15710,15720,15710,462
20230601,142100,880528290,15710,15710,15720,15710,261
20230601,142000,876427550,15720,15710,15720,15710,299
20230601,141900,871729330,15720,15720,15720,15710,293
20230601,141800,867125540,15720,15720,15730,15710,367
20230601,141700,861358760,15720,15720,15720,15710,513
20230601,141600,853296600,15720,15730,15750,15720,1466
20230601,141500,830247530,15730,15720,15750,15720,612
20230601,141400,820622620,15730,15730,15750,15720,230
20230601,141300,817005580,15720,15730,15740,15720,152
20230601,141200,814615020,15730,15750,15750,15720,1381
20230601,141100,792885590,15750,15740,15750,15740,198
20230601,141000,789768550,15740,15740,15750,15740,315
20230601,140900,784810280,15750,15750,15760,15740,409
20230601,140800,778369850,15750,15750,15760,15750,506
20230601,140700,770400240,15760,15760,15760,15750,278
20230601,140600,766020420,15760,15750,15760,15750,299
20230601,140500,761310960,15760,15750,15760,15750,130
20230601,140400,759262830,15750,15750,15760,15750,488
20230601,140300,751576470,15760,15760,15760,15750,226
20230601,140200,748016130,15750,15760,15760,15750,322
20230601,140100,742942940,15760,15750,15760,15750,240
20230601,140000,739161980,15750,15750,15760,15750,320
20230601,135900,734121510,15750,15760,15760,15750,191
20230601,135800,731112570,15760,15760,15770,15760,1168
20230601,135700,712704780,15760,15760,15770,15760,385
20230601,135600,706634930,15770,15770,15780,15760,857
20230601,135500,693118040,15780,15780,15780,15770,336
20230601,135400,687818980,15770,15760,15770,15760,670
20230601,135300,677254790,15760,15770,15770,15760,311
20230601,135200,672353060,15770,15770,15780,15770,883
20230601,135100,658427590,15770,15770,15770,15770,229
20230601,135000,654816260,15770,15780,15780,15770,324
20230601,134900,649706020,15780,15780,15790,15770,626
20230601,134800,639828460,15780,15790,15800,15780,358
20230601,134700,634178410,15790,15810,15810,15790,2250
20230601,134600,598634300,15810,15800,15810,15800,528
20230601,134500,590291700,15800,15810,15820,15800,1414
20230601,134400,567936980,15810,15820,15820,15810,259
20230601,134300,563841990,15810,15820,15830,15810,324
20230601,134200,558718490,15820,15830,15830,15820,57
20230601,134100,557816570,15830,15830,15830,15820,97
20230601,134000,556281240,15820,15830,15830,15820,55
20230601,133900,555410950,15830,15850,15850,15820,105
20230601,133800,553748420,15820,15830,15830,15820,60
20230601,133700,552798950,15820,15820,15830,15810,38
20230601,133600,552197900,15820,15820,15830,15820,82
20230601,133500,550900220,15820,15820,15830,15820,80
20230601,133400,549634460,15820,15820,15830,15810,82
20230601,133300,548336760,15810,15820,15820,15810,590
20230601,133200,539003320,15820,15820,15820,15810,1161
20230601,133100,520636530,15810,15820,15820,15810,81
20230601,133000,519355580,15820,15820,15820,15810,98
20230601,132900,517805450,15810,15810,15810,15810,38
20230601,132800,517204670,15820,15810,15820,15810,63
20230601,132700,516208270,15820,15810,15820,15810,122
20230601,132600,514278610,15810,15810,15820,15810,23
20230601,132500,513914970,15820,15810,15820,15810,87
20230601,132400,512539030,15810,15810,15820,15810,57
20230601,132300,511637680,15810,15810,15820,15810,36
20230601,132200,511068510,15810,15810,15820,15810,148
20230601,132100,508728430,15820,15810,15820,15810,68
20230601,132000,507653050,15820,15820,15820,15810,46
20230601,131900,506925580,15810,15810,15810,15810,89
20230601,131800,505518490,15810,15810,15820,15810,131
20230601,131700,503446550,15810,15810,15820,15810,66
20230601,131600,502403080,15820,15820,15820,15810,30
20230601,131500,501928750,15810,15820,15820,15810,98
20230601,131400,500378790,15810,15810,15810,15810,43
20230601,131300,499698960,15810,15810,15820,15810,24
20230601,131200,499319510,15810,15810,15820,15810,64
20230601,131100,498307470,15820,15810,15820,15810,19
20230601,131000,498007060,15820,15820,15820,15810,48
20230601,130900,497248120,15820,15810,15820,15810,23
20230601,130800,496884450,15810,15810,15820,15810,95
20230601,130700,495382000,15810,15820,15820,15810,41
20230601,130600,494733580,15810,15820,15820,15810,181
20230601,130500,491871960,15810,15820,15820,15810,1183
20230601,130400,473160570,15820,15820,15830,15820,41
20230601,130300,472511910,15820,15820,15820,15820,15
20230601,130200,472274610,15820,15820,15830,15820,37
20230601,130100,471689260,15820,15820,15830,15820,208
20230601,130000,468398670,15820,15820,15830,15820,895
20230601,125900,454232650,15820,15820,15820,15820,17
20230601,125800,453963710,15820,15820,15820,15820,34
20230601,125700,453425830,15820,15820,15820,15820,25
20230601,125600,453030330,15820,15820,15820,15820,39
20230601,125500,452413350,15820,15830,15830,15820,17
20230601,125400,452144380,15820,15820,15820,15820,35
20230601,125300,451590680,15820,15820,15820,15820,65
20230601,125200,450562380,15820,15820,15820,15820,18
20230601,125100,450277620,15820,15820,15820,15820,50
20230601,125000,449486620,15820,15820,15820,15820,23
20230601,124900,449122760,15820,15820,15820,15820,43
20230601,124800,448442500,15830,15820,15830,15820,19
20230601,124700,448141910,15820,15820,15820,15820,36
20230601,124600,447572390,15820,15820,15820,15820,506
20230601,124500,439567470,15820,15820,15820,15820,42
20230601,124400,438903030,15820,15820,15830,15820,23
20230601,124300,438539160,15820,15820,15820,15820,31
20230601,124200,438048740,15830,15820,15830,15820,27
20230601,124100,437621590,15820,15820,15820,15820,34
20230601,124000,437083710,15840,15820,15840,15820,465
20230601,123900,429724440,15820,15820,15830,15820,39
20230601,123800,429107420,15820,15820,15830,15820,325
20230601,123700,423962920,15820,15820,15820,15820,85
20230601,123600,422618220,15830,15830,15830,15820,99
20230601,123500,421051250,15830,15830,15830,15830,49
20230601,123400,420275580,15830,15830,15830,15830,106
20230601,123300,418597600,15830,15830,15830,15830,873
20230601,123200,404778010,15830,15830,15830,15830,34
20230601,123100,404239790,15830,15830,15830,15830,79
20230601,123000,402989220,15830,15830,15840,15830,78
20230601,122900,401754140,15830,15830,15830,15830,15
20230601,122800,401516690,15830,15830,15830,15830,34
20230601,122700,400978470,15830,15830,15840,15830,31
20230601,122600,400487640,15830,15830,15830,15830,130
20230601,122500,398429740,15830,15830,15830,15830,15
20230601,122400,398192290,15830,15830,15840,15830,37
20230601,122300,397606570,15840,15830,15840,15830,69
20230601,122200,396513780,15830,15840,15840,15830,104
20230601,122100,394866860,15830,15830,15830,15830,19
20230601,122000,394566090,15830,15830,15830,15830,34
20230601,121900,394027870,15830,15830,15830,15830,27
20230601,121800,393600460,15830,15830,15830,15830,77
20230601,121700,392381550,15840,15830,15840,15830,24
20230601,121600,392001530,15830,15840,15840,15830,98
20230601,121500,390449570,15830,15840,15840,15830,34
20230601,121400,389911330,15830,15830,15830,15830,33
20230601,121300,389388940,15830,15830,15830,15830,20
20230601,121200,389072340,15830,15830,15840,15830,39
20230601,121100,388454920,15830,15830,15830,15830,29
20230601,121000,387995850,15830,15840,15840,15830,84
20230601,120900,386665630,15830,15830,15830,15830,173
20230601,120800,383927040,15830,15840,15840,15830,88
20230601,120700,382533870,15840,15840,15850,15840,90
20230601,120600,381108260,15840,15840,15840,15840,17
20230601,120500,380838980,15840,15840,15840,15840,46
20230601,120400,380110340,15840,15850,15850,15840,17
20230601,120300,379841050,15840,15840,15850,15840,47
20230601,120200,379096520,15840,15840,15840,15840,26
20230601,120100,378684680,15840,15840,15840,15840,37
20230601,120000,378098600,15840,15840,15840,15840,14
20230601,115900,377876840,15840,15840,15850,15840,64
20230601,115800,376863070,15840,15840,15840,15840,20
20230601,115700,376546270,15840,15840,15840,15840,34
20230601,115600,376007710,15840,15840,15850,15840,28
20230601,115500,375564180,15840,15840,15840,15840,35
20230601,115400,375009780,15840,15830,15840,15830,33
20230601,115300,374487240,15840,15840,15840,15830,220
20230601,115200,371002630,15840,15830,15850,15830,31
20230601,115100,370511750,15840,15840,15840,15840,110
20230601,115000,368769350,15840,15840,15840,15830,32
20230601,114900,368262680,15830,15830,15840,15830,35
20230601,114800,367708610,15830,15830,15830,15830,240
20230601,114700,363909410,15840,15840,15840,15830,132
20230601,114600,361818720,15830,15830,15830,15830,44
20230601,114500,361122200,15840,15840,15840,15830,46
20230601,114400,360393730,15830,15830,15840,15830,56
20230601,114300,359507150,15830,15830,15830,15830,16
20230601,114200,359253870,15830,15830,15850,15830,35
20230601,114100,358699800,15850,15830,15860,15830,342
20230601,114000,353279580,15830,15830,15840,15830,49
20230601,113900,352503820,15830,15840,15840,15830,19
20230601,113800,352203030,15830,15830,15850,15830,35
20230601,113700,351648960,15840,15830,15840,15830,217
20230601,113600,348211850,15830,15830,15840,15830,96
20230601,113500,346691650,15830,15840,15840,15830,118
20230601,113400,344822700,15830,15830,15840,15830,44
20230601,113300,344126080,15830,15830,15830,15830,80
20230601,113200,342859680,15830,15830,15840,15830,55
20230601,113100,341988830,15830,15830,15830,15830,16
20230601,113000,341735550,15830,15830,15830,15830,36
20230601,112900,341165670,15830,15830,15840,15830,31
20230601,112800,340674920,15830,15830,15840,15830,38
20230601,112700,340073340,15830,15830,15830,15830,34
20230601,112600,339535120,15830,15830,15830,15830,211
20230601,112500,336194990,15830,15830,15830,15830,353
20230601,112400,330607000,15830,15830,15830,15830,19
20230601,112300,330306230,15830,15830,15830,15830,37
20230601,112200,329720520,15830,15840,15840,15830,15
20230601,112100,329483060,15830,15830,15840,15830,47
20230601,112000,328739030,15830,15830,15830,15830,17
20230601,111900,328469920,15830,15840,15840,15830,235
20230601,111800,324747870,15830,15830,15830,15830,18
20230601,111700,324462930,15830,15830,15830,15830,50
20230601,111600,323671430,15830,15830,15830,15830,19
20230601,111500,323370660,15830,15830,15830,15830,38
20230601,111400,322769120,15830,15830,15840,15830,45
20230601,111300,322056570,15830,15830,15840,15830,139
20230601,111200,319855250,15830,15830,15830,15830,46
20230601,111100,319127070,15850,15850,15850,15830,1234
20230601,111000,299580610,15850,15850,15850,15840,34
20230601,110900,299041990,15840,15840,15850,15840,36
20230601,110800,298471730,15840,15850,15850,15840,21
20230601,110700,298139060,15850,15830,15850,15830,165
20230601,110600,295525640,15830,15840,15840,15830,109
20230601,110500,293799330,15830,15840,15840,15830,84
20230601,110400,292469110,15840,15830,15840,15830,51
20230601,110300,291661630,15840,15830,15840,15830,19
20230601,110200,291360840,15830,15830,15840,15830,177
20230601,110100,288557620,15840,15840,15840,15830,102
20230601,110000,286942100,15830,15830,15840,15830,36
20230601,105900,286372200,15830,15840,15840,15830,35
20230601,105800,285818000,15840,15840,15840,15830,46
20230601,105700,285089780,15840,15840,15840,15830,23
20230601,105600,284725630,15830,15830,15830,15830,44
20230601,105500,284029110,15840,15860,15860,15830,1110
20230601,105400,266445860,15850,15850,15860,15850,44
20230601,105300,265748430,15860,15860,15860,15850,77
20230601,105200,264527370,15850,15850,15860,15850,99
20230601,105100,262958200,15850,15850,15860,15850,84
20230601,105000,261626770,15850,15850,15850,15850,363
20230601,104900,255873220,15850,15850,15860,15850,29
20230601,104800,255413540,15850,15860,15860,15850,37
20230601,104700,254827060,15850,15860,15860,15850,34
20230601,104600,254288100,15850,15860,15860,15850,356
20230601,104500,248645460,15860,15860,15860,15860,64
20230601,104400,247630420,15860,15860,15860,15860,627
20230601,104300,237686200,15860,15870,15870,15860,46
20230601,104200,236956440,15870,15860,15870,15860,19
20230601,104100,236654970,15860,15870,15870,15860,336
20230601,104000,231322990,15870,15870,15880,15870,17
20230601,103900,231053170,15870,15880,15880,15870,94
20230601,103800,229561360,15870,15880,15880,15870,33
20230601,103700,229037340,15880,15880,15880,15880,9
20230601,103600,228894420,15880,15880,15880,15880,3
20230601,103500,228846780,15880,15880,15880,15870,28
20230601,103400,228402250,15880,15870,15880,15870,490
20230601,103300,220625870,15880,15880,15880,15880,2
20230601,103200,220594110,15870,15870,15870,15870,2
20230601,103100,220562370,15870,15870,15880,15870,70
20230601,103000,219451110,15880,15880,15880,15870,1068
20230601,102900,202494570,15890,15880,15890,15880,5
20230601,102800,202415140,15890,15880,15900,15880,12
20230601,102700,202224540,15900,15890,15900,15890,646
20230601,102600,191959230,15880,15880,15890,15880,16
20230601,102500,191705110,15890,15890,15890,15890,2
20230601,102400,191673330,15880,15880,15880,15880,19
20230601,102300,191371610,15890,15890,15890,15890,3
20230601,102200,191323940,15890,15890,15890,15890,3
20230601,102100,191276270,15880,15880,15880,15880,2
20230601,102000,191244510,15890,15880,15890,15880,411
20230601,101900,184717800,15890,15890,15890,15890,29
20230601,101800,184256990,15880,15890,15890,15880,20
20230601,101700,183939380,15890,15890,15890,15890,2
20230601,101600,183907600,15880,15890,15890,15880,12
20230601,101500,183717010,15890,15880,15890,15880,12
20230601,101400,183526360,15890,15890,15890,15890,13
20230601,101300,183319790,15890,15880,15890,15880,28
20230601,101200,182875130,15890,15890,15890,15880,519
20230601,101100,174633110,15890,15890,15890,15890,512
20230601,101000,166497430,15890,15890,15890,15890,8
20230601,100900,166370310,15900,15900,15900,15900,2
20230601,100800,166338510,15890,15900,15900,15890,258
20230601,100700,162236390,15900,15900,15900,15900,36
20230601,100600,161663990,15890,15890,15890,15890,0
20230601,100500,161663990,15890,15890,15890,15890,9
20230601,100400,161520980,15900,15900,15900,15900,0
20230601,100300,161520980,15900,15900,15900,15900,1
20230601,100200,161505080,15890,15890,15890,15890,0
20230601,100100,161505080,15890,15890,15890,15890,34
20230601,100000,160964820,15890,15890,15890,15890,256
20230601,095900,156896980,15890,15890,15890,15890,0
20230601,095800,156896980,15890,15900,15900,15890,6
20230601,095700,156801630,15900,15900,15900,15890,61
20230601,095600,155831870,15890,15890,15890,15890,0
20230601,095500,155831870,15890,15890,15890,15890,42
20230601,095400,155164490,15890,15890,15890,15890,0
20230601,095300,155164490,15890,15890,15890,15890,8
20230601,095200,155037370,15900,15890,15900,15890,325
20230601,095100,149872080,15890,15890,15890,15890,22
20230601,095000,149522500,15890,15890,15890,15890,100
20230601,094900,147933500,15890,15880,15890,15880,11
20230601,094800,147758800,15880,15890,15890,15880,73
20230601,094700,146599540,15890,15890,15890,15890,5
20230601,094600,146520090,15890,15880,15890,15880,275
20230601,094500,142150790,15880,15900,15900,15880,1631
20230601,094400,116219580,15900,15910,15910,15900,444
20230601,094300,109158780,15910,15910,15910,15910,8
20230601,094200,109031500,15910,15910,15910,15900,62
20230601,094100,108045140,15910,15910,15910,15910,627
20230601,094000,98069570,15910,15920,15920,15910,1189
20230601,093900,79152460,15920,15930,15930,15920,93
20230601,093800,77671870,15920,15930,15930,15920,16
20230601,093700,77417080,15930,15930,15930,15930,26
20230601,093600,77002900,15930,15930,15930,15920,76
20230601,093500,75792320,15930,15930,15930,15920,63
20230601,093400,74788840,15920,15920,15920,15920,509
20230601,093300,66685560,15930,15920,15930,15920,96
20230601,093200,65157180,15930,15930,15930,15930,6
20230601,093100,65061600,15930,15930,15930,15930,48
20230601,093000,64296960,15930,15930,15930,15930,26
20230601,092900,63882780,15920,15920,15920,15920,0
20230601,092800,63882780,15920,15920,15920,15920,180
20230601,092700,61017180,15940,15940,15940,15940,1
20230601,092600,61001240,15920,15930,15930,15920,73
20230601,092500,59838790,15920,15920,15920,15920,37
20230601,092400,59249750,15920,15910,15920,15910,19
20230601,092300,58947310,15910,15910,15910,15910,9
20230601,092200,58804120,15920,15910,15920,15910,11
20230601,092100,58629010,15910,15920,15920,15910,70
20230601,092000,57515210,15920,15920,15920,15920,0
20230601,091900,57515210,15920,15920,15920,15910,1066
20230601,091800,40549570,15920,15940,15940,15920,56
20230601,091700,39657530,15920,15920,15920,15920,1
20230601,091600,39641610,15920,15940,15940,15920,681
20230601,091500,28796410,15940,15960,15960,15940,13
20230601,091400,28589040,15960,15960,15960,15950,470
20230601,091300,21088870,15960,15960,15960,15960,10
20230601,091200,20929270,15960,15960,15960,15960,26
20230601,091100,20514310,15950,15960,15960,15950,24
20230601,091000,20131410,15960,15980,15980,15960,48
20230601,090900,19365310,15980,15980,15980,15980,10
20230601,090800,19205510,15980,15980,15980,15980,0
20230601,090700,19205510,15980,16020,16020,15930,401
20230601,090600,12783480,16020,16020,16020,16020,163
20230601,090500,10172220,16020,16020,16020,16020,0
20230601,090400,10172220,16020,16010,16020,16010,47
20230601,090300,9419670,16000,15980,16020,15980,119
20230601,090200,7516080,16020,16020,16020,16020,262
20230601,090100,3318840,16030,16030,16030,16020,63
20230601,090000,2309150,16030,16040,16040,16030,143